696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,203300,428663330,4730,4730,4730,4730,2279
|
|
20240521,203200,428663330,4730,4730,4730,4730,0
|
|
20240521,203100,428663330,4730,4730,4730,4730,0
|
|
20240521,203000,428663330,4730,4730,4730,4730,0
|
|
20240521,202900,428663330,4730,4730,4730,4730,0
|
|
20240521,202800,428663330,4730,4730,4730,4730,0
|
|
20240521,202700,428663330,4730,4730,4730,4730,0
|
|
20240521,202600,428663330,4730,4730,4730,4730,0
|
|
20240521,202500,428663330,4730,4730,4730,4730,0
|
|
20240521,202400,428663330,4730,4730,4730,4730,0
|
|
20240521,202300,428663330,4730,4730,4730,4730,0
|
|
20240521,202200,428663330,4730,4730,4730,4730,0
|
|
20240521,202100,428663330,4730,4730,4730,4730,0
|
|
20240521,202000,428663330,4730,4730,4730,4730,0
|
|
20240521,201900,428663330,4730,4730,4730,4730,0
|
|
20240521,201800,428663330,4730,4730,4730,4730,0
|
|
20240521,201700,428663330,4730,4730,4730,4730,0
|
|
20240521,201600,428663330,4730,4730,4730,4730,0
|
|
20240521,201500,428663330,4730,4730,4730,4730,0
|
|
20240521,201400,428663330,4730,4730,4730,4730,0
|
|
20240521,201300,428663330,4730,4730,4730,4730,0
|
|
20240521,201200,428663330,4730,4730,4730,4730,0
|
|
20240521,201100,428663330,4730,4730,4730,4730,0
|
|
20240521,201000,428663330,4730,4730,4730,4730,0
|
|
20240521,200900,428663330,4730,4730,4730,4730,0
|
|
20240521,200800,428663330,4730,4730,4730,4730,0
|
|
20240521,200700,428663330,4730,4730,4730,4730,0
|
|
20240521,200600,428663330,4730,4730,4730,4730,0
|
|
20240521,200500,428663330,4730,4730,4730,4730,0
|
|
20240521,200400,428663330,4730,4730,4730,4730,0
|
|
20240521,200300,428663330,4730,4730,4730,4730,2279
|
|
20240521,200200,428663330,4730,4730,4730,4730,0
|
|
20240521,200100,428663330,4730,4730,4730,4730,0
|
|
20240521,200000,428663330,4730,4730,4730,4730,0
|
|
20240521,195900,428663330,4730,4730,4730,4730,0
|
|
20240521,195800,428663330,4730,4730,4730,4730,0
|
|
20240521,195700,428663330,4730,4730,4730,4730,0
|
|
20240521,195600,428663330,4730,4730,4730,4730,0
|
|
20240521,195500,428663330,4730,4730,4730,4730,0
|
|
20240521,195400,428663330,4730,4730,4730,4730,0
|
|
20240521,195300,428663330,4730,4730,4730,4730,0
|
|
20240521,195200,428663330,4730,4730,4730,4730,0
|
|
20240521,195100,428663330,4730,4730,4730,4730,0
|
|
20240521,195000,428663330,4730,4730,4730,4730,0
|
|
20240521,194900,428663330,4730,4730,4730,4730,0
|
|
20240521,194800,428663330,4730,4730,4730,4730,0
|
|
20240521,194700,428663330,4730,4730,4730,4730,0
|
|
20240521,194600,428663330,4730,4730,4730,4730,0
|
|
20240521,194500,428663330,4730,4730,4730,4730,0
|
|
20240521,194400,428663330,4730,4730,4730,4730,0
|
|
20240521,194300,428663330,4730,4730,4730,4730,0
|
|
20240521,194200,428663330,4730,4730,4730,4730,0
|
|
20240521,194100,428663330,4730,4730,4730,4730,0
|
|
20240521,194000,428663330,4730,4730,4730,4730,0
|
|
20240521,193900,428663330,4730,4730,4730,4730,0
|
|
20240521,193800,428663330,4730,4730,4730,4730,0
|
|
20240521,193700,428663330,4730,4730,4730,4730,0
|
|
20240521,193600,428663330,4730,4730,4730,4730,0
|
|
20240521,193500,428663330,4730,4730,4730,4730,0
|
|
20240521,193400,428663330,4730,4730,4730,4730,0
|
|
20240521,193300,428663330,4730,4730,4730,4730,2279
|
|
20240521,193200,428663330,4730,4730,4730,4730,0
|
|
20240521,193100,428663330,4730,4730,4730,4730,0
|
|
20240521,193000,428663330,4730,4730,4730,4730,0
|
|
20240521,192900,428663330,4730,4730,4730,4730,0
|
|
20240521,192800,428663330,4730,4730,4730,4730,0
|
|
20240521,192700,428663330,4730,4730,4730,4730,0
|
|
20240521,192600,428663330,4730,4730,4730,4730,0
|
|
20240521,192500,428663330,4730,4730,4730,4730,0
|
|
20240521,192400,428663330,4730,4730,4730,4730,0
|
|
20240521,192300,428663330,4730,4730,4730,4730,0
|
|
20240521,192200,428663330,4730,4730,4730,4730,0
|
|
20240521,192100,428663330,4730,4730,4730,4730,0
|
|
20240521,192000,428663330,4730,4730,4730,4730,0
|
|
20240521,191900,428663330,4730,4730,4730,4730,0
|
|
20240521,191800,428663330,4730,4730,4730,4730,0
|
|
20240521,191700,428663330,4730,4730,4730,4730,0
|
|
20240521,191600,428663330,4730,4730,4730,4730,0
|
|
20240521,191500,428663330,4730,4730,4730,4730,0
|
|
20240521,191400,428663330,4730,4730,4730,4730,0
|
|
20240521,191300,428663330,4730,4730,4730,4730,0
|
|
20240521,191200,428663330,4730,4730,4730,4730,0
|
|
20240521,191100,428663330,4730,4730,4730,4730,0
|
|
20240521,191000,428663330,4730,4730,4730,4730,0
|
|
20240521,190900,428663330,4730,4730,4730,4730,0
|
|
20240521,190800,428663330,4730,4730,4730,4730,0
|
|
20240521,190700,428663330,4730,4730,4730,4730,0
|
|
20240521,190600,428663330,4730,4730,4730,4730,0
|
|
20240521,190500,428663330,4730,4730,4730,4730,0
|
|
20240521,190400,428663330,4730,4730,4730,4730,0
|
|
20240521,190300,428663330,4730,4730,4730,4730,2279
|
|
20240521,190200,428663330,4730,4730,4730,4730,0
|
|
20240521,190100,428663330,4730,4730,4730,4730,0
|
|
20240521,190000,428663330,4730,4730,4730,4730,0
|
|
20240521,185900,428663330,4730,4730,4730,4730,0
|
|
20240521,185800,428663330,4730,4730,4730,4730,0
|
|
20240521,185700,428663330,4730,4730,4730,4730,0
|
|
20240521,185600,428663330,4730,4730,4730,4730,0
|
|
20240521,185500,428663330,4730,4730,4730,4730,0
|
|
20240521,185400,428663330,4730,4730,4730,4730,0
|
|
20240521,185300,428663330,4730,4730,4730,4730,0
|
|
20240521,185200,428663330,4730,4730,4730,4730,0
|
|
20240521,185100,428663330,4730,4730,4730,4730,0
|
|
20240521,185000,428663330,4730,4730,4730,4730,0
|
|
20240521,184900,428663330,4730,4730,4730,4730,0
|
|
20240521,184800,428663330,4730,4730,4730,4730,0
|
|
20240521,184700,428663330,4730,4730,4730,4730,0
|
|
20240521,184600,428663330,4730,4730,4730,4730,0
|
|
20240521,184500,428663330,4730,4730,4730,4730,0
|
|
20240521,184400,428663330,4730,4730,4730,4730,0
|
|
20240521,184300,428663330,4730,4730,4730,4730,0
|
|
20240521,184200,428663330,4730,4730,4730,4730,0
|
|
20240521,184100,428663330,4730,4730,4730,4730,0
|
|
20240521,184000,428663330,4730,4730,4730,4730,0
|
|
20240521,183900,428663330,4730,4730,4730,4730,0
|
|
20240521,183800,428663330,4730,4730,4730,4730,0
|
|
20240521,183700,428663330,4730,4730,4730,4730,0
|
|
20240521,183600,428663330,4730,4730,4730,4730,0
|
|
20240521,183500,428663330,4730,4730,4730,4730,0
|
|
20240521,183400,428663330,4730,4730,4730,4730,0
|
|
20240521,183300,428663330,4730,4730,4730,4730,2279
|
|
20240521,183200,428663330,4730,4730,4730,4730,0
|
|
20240521,183100,428663330,4730,4730,4730,4730,0
|
|
20240521,183000,428663330,4730,4730,4730,4730,0
|
|
20240521,182900,428663330,4730,4730,4730,4730,0
|
|
20240521,182800,428663330,4730,4730,4730,4730,0
|
|
20240521,182700,428663330,4730,4730,4730,4730,0
|
|
20240521,182600,428663330,4730,4730,4730,4730,0
|
|
20240521,182500,428663330,4730,4730,4730,4730,0
|
|
20240521,182400,428663330,4730,4730,4730,4730,0
|
|
20240521,182300,428663330,4730,4730,4730,4730,0
|
|
20240521,182200,428663330,4730,4730,4730,4730,0
|
|
20240521,182100,428663330,4730,4730,4730,4730,0
|
|
20240521,182000,428663330,4730,4730,4730,4730,0
|
|
20240521,181900,428663330,4730,4730,4730,4730,0
|
|
20240521,181800,428663330,4730,4730,4730,4730,0
|
|
20240521,181700,428663330,4730,4730,4730,4730,0
|
|
20240521,181600,428663330,4730,4730,4730,4730,0
|
|
20240521,181500,428663330,4730,4730,4730,4730,0
|
|
20240521,181400,428663330,4730,4730,4730,4730,0
|
|
20240521,181300,428663330,4730,4730,4730,4730,0
|
|
20240521,181200,428663330,4730,4730,4730,4730,0
|
|
20240521,181100,428663330,4730,4730,4730,4730,0
|
|
20240521,181000,428663330,4730,4730,4730,4730,0
|
|
20240521,180900,428663330,4730,4730,4730,4730,0
|
|
20240521,180800,428663330,4730,4730,4730,4730,0
|
|
20240521,180700,428663330,4730,4730,4730,4730,0
|
|
20240521,180600,428663330,4730,4730,4730,4730,0
|
|
20240521,180500,428663330,4730,4730,4730,4730,0
|
|
20240521,180400,428663330,4730,4730,4730,4730,0
|
|
20240521,180300,428663330,4730,4730,4730,4730,2279
|
|
20240521,180200,428663330,4730,4730,4730,4730,0
|
|
20240521,180100,428663330,4730,4730,4730,4730,0
|
|
20240521,180000,428663330,4730,4730,4730,4730,0
|
|
20240521,175900,428663330,4730,4730,4730,4730,0
|
|
20240521,175800,428663330,4730,4730,4730,4730,0
|
|
20240521,175700,428663330,4730,4730,4730,4730,0
|
|
20240521,175600,428663330,4730,4730,4730,4730,0
|
|
20240521,175500,428663330,4730,4730,4730,4730,0
|
|
20240521,175400,428663330,4730,4730,4730,4730,0
|
|
20240521,175300,428663330,4730,4730,4730,4730,0
|
|
20240521,175200,428663330,4730,4730,4730,4730,0
|
|
20240521,175100,428663330,4730,4730,4730,4730,0
|
|
20240521,175000,428663330,4730,4730,4730,4730,0
|
|
20240521,174900,428663330,4730,4730,4730,4730,0
|
|
20240521,174800,428663330,4730,4730,4730,4730,0
|
|
20240521,174700,428663330,4730,4730,4730,4730,0
|
|
20240521,174600,428663330,4730,4730,4730,4730,0
|
|
20240521,174500,428663330,4730,4730,4730,4730,0
|
|
20240521,174400,428663330,4730,4730,4730,4730,0
|
|
20240521,174300,428663330,4730,4730,4730,4730,0
|
|
20240521,174200,428663330,4730,4730,4730,4730,0
|
|
20240521,174100,428663330,4730,4730,4730,4730,0
|
|
20240521,174000,428663330,4730,4730,4730,4730,0
|
|
20240521,173900,428663330,4730,4730,4730,4730,0
|
|
20240521,173800,428663330,4730,4730,4730,4730,0
|
|
20240521,173700,428663330,4730,4730,4730,4730,0
|
|
20240521,173600,428663330,4730,4730,4730,4730,0
|
|
20240521,173500,428663330,4730,4730,4730,4730,0
|
|
20240521,173400,428663330,4730,4730,4730,4730,0
|
|
20240521,173300,428663330,4730,4730,4730,4730,2279
|
|
20240521,173200,428663330,4730,4730,4730,4730,0
|
|
20240521,173100,428663330,4730,4730,4730,4730,0
|
|
20240521,173000,428663330,4730,4730,4730,4730,0
|
|
20240521,172900,428663330,4730,4730,4730,4730,0
|
|
20240521,172800,428663330,4730,4730,4730,4730,0
|
|
20240521,172700,428663330,4730,4730,4730,4730,0
|
|
20240521,172600,428663330,4730,4730,4730,4730,0
|
|
20240521,172500,428663330,4730,4730,4730,4730,0
|
|
20240521,172400,428663330,4730,4730,4730,4730,0
|
|
20240521,172300,428663330,4730,4730,4730,4730,0
|
|
20240521,172200,428663330,4730,4730,4730,4730,0
|
|
20240521,172100,428663330,4730,4730,4730,4730,0
|
|
20240521,172000,428663330,4730,4730,4730,4730,0
|
|
20240521,171900,428663330,4730,4730,4730,4730,0
|
|
20240521,171800,428663330,4730,4730,4730,4730,0
|
|
20240521,171700,428663330,4730,4730,4730,4730,0
|
|
20240521,171600,428663330,4730,4730,4730,4730,0
|
|
20240521,171500,428663330,4730,4730,4730,4730,0
|
|
20240521,171400,428663330,4730,4730,4730,4730,0
|
|
20240521,171300,428663330,4730,4730,4730,4730,0
|
|
20240521,171200,428663330,4730,4730,4730,4730,0
|
|
20240521,171100,428663330,4730,4730,4730,4730,0
|
|
20240521,171000,428663330,4730,4730,4730,4730,0
|
|
20240521,170900,428663330,4730,4730,4730,4730,0
|
|
20240521,170800,428663330,4730,4730,4730,4730,0
|
|
20240521,170700,428663330,4730,4730,4730,4730,0
|
|
20240521,170600,428663330,4730,4730,4730,4730,0
|
|
20240521,170500,428663330,4730,4730,4730,4730,0
|
|
20240521,170400,428663330,4730,4730,4730,4730,0
|
|
20240521,170300,428663330,4730,4730,4730,4730,2279
|
|
20240521,170200,428663330,4730,4730,4730,4730,0
|
|
20240521,170100,428663330,4730,4730,4730,4730,0
|
|
20240521,170000,428663330,4730,4730,4730,4730,0
|
|
20240521,165900,428663330,4730,4730,4730,4730,0
|
|
20240521,165800,428663330,4730,4730,4730,4730,0
|
|
20240521,165700,428663330,4730,4730,4730,4730,0
|
|
20240521,165600,428663330,4730,4730,4730,4730,0
|
|
20240521,165500,428663330,4730,4730,4730,4730,0
|
|
20240521,165400,428663330,4730,4730,4730,4730,0
|
|
20240521,165300,428663330,4730,4730,4730,4730,0
|
|
20240521,165200,428663330,4730,4730,4730,4730,0
|
|
20240521,165100,428663330,4730,4730,4730,4730,0
|
|
20240521,165000,428663330,4730,4730,4730,4730,0
|
|
20240521,164900,428663330,4730,4730,4730,4730,0
|
|
20240521,164800,428663330,4730,4730,4730,4730,0
|
|
20240521,164700,428663330,4730,4730,4730,4730,0
|
|
20240521,164600,428663330,4730,4730,4730,4730,0
|
|
20240521,164500,428663330,4730,4730,4730,4730,0
|
|
20240521,164400,428663330,4730,4730,4730,4730,0
|
|
20240521,164300,428663330,4730,4730,4730,4730,0
|
|
20240521,164200,428663330,4730,4730,4730,4730,0
|
|
20240521,164100,428663330,4730,4730,4730,4730,0
|
|
20240521,164000,428663330,4730,4730,4730,4730,0
|
|
20240521,163900,428663330,4730,4730,4730,4730,0
|
|
20240521,163800,428663330,4730,4730,4730,4730,0
|
|
20240521,163700,428663330,4730,4730,4730,4730,0
|
|
20240521,163600,428663330,4730,4730,4730,4730,0
|
|
20240521,163500,428663330,4730,4730,4730,4730,0
|
|
20240521,163400,428663330,4730,4730,4730,4730,0
|
|
20240521,163300,428663330,4730,4730,4730,4730,2279
|
|
20240521,163200,428663330,4730,4730,4730,4730,0
|
|
20240521,163100,428663330,4730,4730,4730,4730,0
|
|
20240521,163000,428663330,4730,4730,4730,4730,0
|
|
20240521,162900,428663330,4730,4730,4730,4730,0
|
|
20240521,162800,428663330,4730,4730,4730,4730,0
|
|
20240521,162700,428663330,4730,4730,4730,4730,0
|
|
20240521,162600,428663330,4730,4730,4730,4730,0
|
|
20240521,162500,428663330,4730,4730,4730,4730,0
|
|
20240521,162400,428663330,4730,4730,4730,4730,0
|
|
20240521,162300,428663330,4730,4730,4730,4730,0
|
|
20240521,162200,428663330,4730,4730,4730,4730,0
|
|
20240521,162100,428663330,4730,4730,4730,4730,0
|
|
20240521,162000,428663330,4730,4730,4730,4730,0
|
|
20240521,161900,428663330,4730,4730,4730,4730,0
|
|
20240521,161800,428663330,4730,4730,4730,4730,0
|
|
20240521,161700,428663330,4730,4730,4730,4730,0
|
|
20240521,161600,428663330,4730,4730,4730,4730,0
|
|
20240521,161500,428663330,4730,4730,4730,4730,0
|
|
20240521,161400,428663330,4730,4730,4730,4730,0
|
|
20240521,161300,428663330,4730,4730,4730,4730,0
|
|
20240521,161200,428663330,4730,4730,4730,4730,0
|
|
20240521,161100,428663330,4730,4730,4730,4730,0
|
|
20240521,161000,428663330,4730,4730,4730,4730,0
|
|
20240521,160900,428663330,4730,4730,4730,4730,0
|
|
20240521,160800,428663330,4730,4730,4730,4730,0
|
|
20240521,160700,428663330,4730,4730,4730,4730,0
|
|
20240521,160600,428663330,4730,4730,4730,4730,0
|
|
20240521,160500,428663330,4730,4730,4730,4730,0
|
|
20240521,160400,428663330,4730,4730,4730,4730,0
|
|
20240521,160300,428663330,4730,4730,4730,4730,2279
|
|
20240521,160200,428663330,4730,4730,4730,4730,0
|
|
20240521,160100,428663330,4730,4730,4730,4730,0
|
|
20240521,160000,428663330,4730,4730,4730,4730,0
|
|
20240521,155900,428663330,4730,4730,4730,4730,0
|
|
20240521,155800,428663330,4730,4730,4730,4730,0
|
|
20240521,155700,428663330,4730,4730,4730,4730,0
|
|
20240521,155600,428663330,4730,4730,4730,4730,0
|
|
20240521,155500,428663330,4730,4730,4730,4730,0
|
|
20240521,155400,428663330,4730,4730,4730,4730,0
|
|
20240521,155300,428663330,4730,4730,4730,4730,0
|
|
20240521,155200,428663330,4730,4730,4730,4730,0
|
|
20240521,155100,428663330,4730,4730,4730,4730,0
|
|
20240521,155000,428663330,4730,4730,4730,4730,0
|
|
20240521,154900,428663330,4730,4730,4730,4730,0
|
|
20240521,154800,428663330,4730,4730,4730,4730,0
|
|
20240521,154700,428663330,4730,4730,4730,4730,0
|
|
20240521,154600,428663330,4730,4730,4730,4730,0
|
|
20240521,154500,428663330,4730,4730,4730,4730,0
|
|
20240521,154400,428663330,4730,4730,4730,4730,0
|
|
20240521,154300,428663330,4730,4730,4730,4730,0
|
|
20240521,154200,428663330,4730,4730,4730,4730,0
|
|
20240521,154100,428663330,4730,4730,4730,4730,0
|
|
20240521,154000,428663330,4730,4730,4730,4730,0
|
|
20240521,153900,428663330,4730,4730,4730,4730,0
|
|
20240521,153800,428663330,4730,4730,4730,4730,0
|
|
20240521,153700,428663330,4730,4730,4730,4730,0
|
|
20240521,153600,428663330,4730,4730,4730,4730,0
|
|
20240521,153500,428663330,4730,4730,4730,4730,0
|
|
20240521,153400,428663330,4730,4730,4730,4730,0
|
|
20240521,153300,428663330,4730,4730,4730,4730,2279
|
|
20240521,153200,428663330,4730,4730,4730,4730,0
|
|
20240521,153100,428663330,4730,4730,4730,4730,0
|
|
20240521,153000,428663330,4730,4730,4730,4730,2279
|
|
20240521,152900,417883660,4735,4735,4735,4735,0
|
|
20240521,152800,417883660,4735,4735,4735,4735,0
|
|
20240521,152700,417883660,4735,4735,4735,4735,0
|
|
20240521,152600,417883660,4735,4735,4735,4735,0
|
|
20240521,152500,417883660,4735,4735,4735,4735,0
|
|
20240521,152400,417883660,4735,4735,4735,4735,0
|
|
20240521,152300,417883660,4735,4735,4735,4735,0
|
|
20240521,152200,417883660,4735,4735,4735,4735,0
|
|
20240521,152100,417883660,4735,4735,4735,4735,0
|
|
20240521,152000,417883660,4735,4735,4735,4735,0
|
|
20240521,151900,417883660,4735,4735,4735,4735,127
|
|
20240521,151800,417282315,4735,4740,4740,4735,33
|
|
20240521,151700,417125995,4740,4740,4740,4740,290
|
|
20240521,151600,415751395,4740,4740,4740,4740,1220
|
|
20240521,151500,409968595,4735,4740,4740,4735,201
|
|
20240521,151400,409016855,4740,4740,4740,4740,0
|
|
20240521,151300,409016855,4740,4735,4740,4735,1155
|
|
20240521,151200,403543725,4735,4735,4735,4735,0
|
|
20240521,151100,403543725,4735,4735,4735,4735,968
|
|
20240521,151000,398960245,4730,4730,4730,4730,12
|
|
20240521,150900,398903485,4730,4730,4730,4730,2
|
|
20240521,150800,398894025,4730,4730,4730,4730,1002
|
|
20240521,150700,394154565,4730,4730,4730,4730,100
|
|
20240521,150600,393681565,4730,4730,4730,4730,0
|
|
20240521,150500,393681565,4730,4730,4730,4730,17
|
|
20240521,150400,393601155,4735,4735,4735,4735,2
|
|
20240521,150300,393591685,4735,4735,4735,4735,2
|
|
20240521,150200,393582215,4735,4735,4735,4735,2
|
|
20240521,150100,393572745,4735,4735,4735,4735,0
|
|
20240521,150000,393572745,4735,4735,4735,4735,0
|
|
20240521,145900,393572745,4735,4735,4735,4735,0
|
|
20240521,145800,393572745,4735,4735,4735,4735,1375
|
|
20240521,145700,387062120,4735,4735,4735,4735,0
|
|
20240521,145600,387062120,4735,4735,4735,4735,0
|
|
20240521,145500,387062120,4735,4735,4735,4735,1
|
|
20240521,145400,387057385,4740,4740,4740,4740,0
|
|
20240521,145300,387057385,4740,4740,4740,4740,2
|
|
20240521,145200,387047905,4740,4740,4740,4740,0
|
|
20240521,145100,387047905,4740,4740,4740,4740,0
|
|
20240521,145000,387047905,4740,4740,4740,4740,0
|
|
20240521,144900,387047905,4740,4740,4740,4740,100
|
|
20240521,144800,386573905,4740,4740,4740,4740,4194
|
|
20240521,144700,366694345,4735,4735,4735,4735,0
|
|
20240521,144600,366694345,4735,4735,4735,4735,0
|
|
20240521,144500,366694345,4735,4735,4735,4735,0
|
|
20240521,144400,366694345,4735,4735,4735,4735,1
|
|
20240521,144300,366689610,4735,4735,4735,4735,0
|
|
20240521,144200,366689610,4735,4735,4735,4730,8
|
|
20240521,144100,366651760,4730,4730,4730,4730,0
|
|
20240521,144000,366651760,4730,4730,4730,4730,0
|
|
20240521,143900,366651760,4730,4730,4730,4730,40
|
|
20240521,143800,366462560,4730,4730,4730,4730,76
|
|
20240521,143700,366103080,4735,4735,4735,4735,0
|
|
20240521,143600,366103080,4735,4735,4735,4735,315
|
|
20240521,143500,364611555,4735,4735,4735,4735,538
|
|
20240521,143400,362064125,4735,4735,4735,4735,0
|
|
20240521,143300,362064125,4735,4735,4735,4735,0
|
|
20240521,143200,362064125,4735,4735,4735,4735,0
|
|
20240521,143100,362064125,4735,4735,4735,4735,0
|
|
20240521,143000,362064125,4735,4735,4735,4735,0
|
|
20240521,142900,362064125,4735,4735,4735,4735,101
|
|
20240521,142800,361585890,4735,4735,4735,4735,0
|
|
20240521,142700,361585890,4735,4735,4735,4735,100
|
|
20240521,142600,361112390,4735,4735,4735,4735,227
|
|
20240521,142500,360037545,4730,4730,4730,4725,387
|
|
20240521,142400,358208470,4725,4725,4725,4725,1040
|
|
20240521,142300,353294470,4725,4725,4725,4725,0
|
|
20240521,142200,353294470,4725,4725,4730,4725,1915
|
|
20240521,142100,344245845,4730,4730,4730,4730,100
|
|
20240521,142000,343772845,4725,4725,4725,4725,100
|
|
20240521,141900,343300345,4730,4730,4730,4730,3325
|
|
20240521,141800,327573095,4730,4730,4730,4730,22
|
|
20240521,141700,327469035,4730,4730,4730,4730,555
|
|
20240521,141600,324843885,4735,4735,4735,4735,12
|
|
20240521,141500,324787065,4735,4735,4735,4735,0
|
|
20240521,141400,324787065,4735,4735,4735,4735,119
|
|
20240521,141300,324223600,4735,4735,4735,4735,500
|
|
20240521,141200,321856100,4730,4730,4730,4730,100
|
|
20240521,141100,321383100,4730,4730,4730,4730,0
|
|
20240521,141000,321383100,4730,4730,4730,4730,9
|
|
20240521,140900,321340530,4735,4735,4735,4735,75
|
|
20240521,140800,320985405,4735,4735,4735,4735,58
|
|
20240521,140700,320710775,4730,4730,4730,4730,486
|
|
20240521,140600,318411995,4730,4730,4730,4730,20
|
|
20240521,140500,318317395,4730,4730,4730,4730,0
|
|
20240521,140400,318317395,4730,4730,4730,4730,40
|
|
20240521,140300,318128195,4735,4735,4735,4735,2
|
|
20240521,140200,318118725,4735,4735,4735,4735,4
|
|
20240521,140100,318099785,4735,4735,4735,4735,101
|
|
20240521,140000,317621550,4735,4735,4735,4735,0
|
|
20240521,135900,317621550,4735,4735,4735,4735,0
|
|
20240521,135800,317621550,4735,4735,4735,4735,1
|
|
20240521,135700,317616815,4735,4735,4735,4735,387
|
|
20240521,135600,315784370,4740,4740,4740,4740,6
|
|
20240521,135500,315755930,4740,4740,4740,4740,1
|
|
20240521,135400,315751190,4740,4735,4740,4735,437
|
|
20240521,135300,313680790,4735,4735,4735,4735,10
|
|
20240521,135200,313633440,4735,4735,4735,4735,0
|
|
20240521,135100,313633440,4735,4735,4735,4735,102
|
|
20240521,135000,313150470,4735,4735,4735,4735,0
|
|
20240521,134900,313150470,4735,4735,4735,4735,2
|
|
20240521,134800,313141000,4735,4735,4735,4735,7
|
|
20240521,134700,313107855,4735,4735,4735,4735,1
|
|
20240521,134600,313103120,4735,4735,4735,4735,0
|
|
20240521,134500,313103120,4735,4735,4735,4735,3
|
|
20240521,134400,313088915,4735,4735,4735,4735,591
|
|
20240521,134300,310290530,4730,4730,4730,4730,3
|
|
20240521,134200,310276340,4730,4730,4730,4730,0
|
|
20240521,134100,310276340,4730,4730,4730,4730,0
|
|
20240521,134000,310276340,4730,4730,4730,4730,0
|
|
20240521,133900,310276340,4730,4730,4730,4730,0
|
|
20240521,133800,310276340,4730,4730,4730,4730,0
|
|
20240521,133700,310276340,4730,4730,4730,4730,260
|
|
20240521,133600,309046540,4730,4730,4730,4730,0
|
|
20240521,133500,309046540,4730,4730,4730,4730,0
|
|
20240521,133400,309046540,4730,4730,4730,4730,0
|
|
20240521,133300,309046540,4730,4730,4730,4730,0
|
|
20240521,133200,309046540,4730,4730,4730,4730,1100
|
|
20240521,133100,303843540,4735,4735,4735,4735,6
|
|
20240521,133000,303815130,4735,4735,4735,4735,118
|
|
20240521,132900,303256400,4730,4730,4730,4730,0
|
|
20240521,132800,303256400,4730,4730,4735,4730,273
|
|
20240521,132700,301964610,4735,4735,4735,4735,1
|
|
20240521,132600,301959875,4735,4735,4735,4735,0
|
|
20240521,132500,301959875,4735,4735,4735,4735,355
|
|
20240521,132400,300278950,4735,4735,4735,4735,254
|
|
20240521,132300,299076260,4735,4735,4735,4735,24
|
|
20240521,132200,298962620,4735,4735,4735,4735,1
|
|
20240521,132100,298957885,4730,4730,4730,4730,0
|
|
20240521,132000,298957885,4730,4730,4730,4730,0
|
|
20240521,131900,298957885,4730,4730,4730,4730,440
|
|
20240521,131800,296876685,4740,4740,4740,4740,100
|
|
20240521,131700,296402685,4730,4730,4730,4730,100
|
|
20240521,131600,295929685,4730,4740,4740,4730,2545
|
|
20240521,131500,283883975,4735,4735,4735,4735,0
|
|
20240521,131400,283883975,4735,4735,4735,4735,0
|
|
20240521,131300,283883975,4735,4735,4735,4735,0
|
|
20240521,131200,283883975,4735,4735,4735,4735,0
|
|
20240521,131100,283883975,4735,4735,4735,4735,0
|
|
20240521,131000,283883975,4735,4735,4735,4735,0
|
|
20240521,130900,283883975,4735,4735,4735,4735,0
|
|
20240521,130800,283883975,4735,4735,4735,4735,0
|
|
20240521,130700,283883975,4735,4735,4735,4735,0
|
|
20240521,130600,283883975,4735,4735,4735,4735,0
|
|
20240521,130500,283883975,4735,4735,4735,4735,0
|
|
20240521,130400,283883975,4735,4735,4735,4735,0
|
|
20240521,130300,283883975,4735,4735,4735,4735,0
|
|
20240521,130200,283883975,4735,4735,4735,4735,0
|
|
20240521,130100,283883975,4735,4735,4735,4735,0
|
|
20240521,130000,283883975,4735,4735,4735,4735,0
|
|
20240521,125900,283883975,4735,4740,4740,4735,1298
|
|
20240521,125800,277731635,4745,4745,4745,4745,0
|
|
20240521,125700,277731635,4745,4745,4745,4745,0
|
|
20240521,125600,277731635,4745,4745,4745,4745,0
|
|
20240521,125500,277731635,4745,4745,4745,4745,90
|
|
20240521,125400,277304585,4745,4745,4745,4745,0
|
|
20240521,125300,277304585,4745,4745,4745,4745,0
|
|
20240521,125200,277304585,4745,4745,4745,4745,0
|
|
20240521,125100,277304585,4745,4745,4745,4745,5
|
|
20240521,125000,277280860,4740,4740,4740,4740,0
|
|
20240521,124900,277280860,4740,4740,4740,4740,0
|
|
20240521,124800,277280860,4740,4740,4740,4740,317
|
|
20240521,124700,275778280,4745,4745,4745,4745,0
|
|
20240521,124600,275778280,4745,4745,4745,4745,0
|
|
20240521,124500,275778280,4745,4745,4745,4745,20
|
|
20240521,124400,275683380,4745,4740,4745,4740,132
|
|
20240521,124300,275057240,4740,4740,4740,4740,0
|
|
20240521,124200,275057240,4740,4740,4740,4740,0
|
|
20240521,124100,275057240,4740,4740,4740,4740,1
|
|
20240521,124000,275052500,4740,4745,4745,4740,4
|
|
20240521,123900,275033535,4745,4745,4745,4745,55
|
|
20240521,123800,274772560,4745,4745,4745,4745,100
|
|
20240521,123700,274298060,4745,4745,4745,4745,20
|
|
20240521,123600,274203160,4745,4745,4745,4745,10
|
|
20240521,123500,274155710,4745,4745,4745,4745,72
|
|
20240521,123400,273814070,4745,4745,4745,4745,0
|
|
20240521,123300,273814070,4745,4745,4745,4745,199
|
|
20240521,123200,272869815,4740,4740,4740,4740,0
|
|
20240521,123100,272869815,4740,4740,4740,4740,311
|
|
20240521,123000,271395675,4735,4735,4735,4735,0
|
|
20240521,122900,271395675,4735,4735,4735,4735,62
|
|
20240521,122800,271102105,4735,4735,4735,4735,13
|
|
20240521,122700,271040550,4735,4735,4735,4735,0
|
|
20240521,122600,271040550,4735,4735,4735,4735,0
|
|
20240521,122500,271040550,4735,4735,4735,4735,0
|
|
20240521,122400,271040550,4735,4735,4735,4735,0
|
|
20240521,122300,271040550,4735,4735,4735,4735,79
|
|
20240521,122200,270666485,4735,4735,4735,4735,1618
|
|
20240521,122100,263005255,4730,4730,4730,4730,0
|
|
20240521,122000,263005255,4730,4730,4730,4730,13
|
|
20240521,121900,262943765,4735,4735,4735,4735,20
|
|
20240521,121800,262849065,4735,4735,4735,4735,1
|
|
20240521,121700,262844330,4735,4735,4735,4735,0
|
|
20240521,121600,262844330,4735,4735,4735,4735,0
|
|
20240521,121500,262844330,4735,4735,4735,4735,1321
|
|
20240521,121400,256589395,4735,4735,4735,4735,0
|
|
20240521,121300,256589395,4735,4735,4735,4735,5
|
|
20240521,121200,256565720,4735,4735,4735,4735,500
|
|
20240521,121100,254198220,4735,4735,4735,4735,0
|
|
20240521,121000,254198220,4735,4735,4735,4735,619
|
|
20240521,120900,251267255,4740,4740,4740,4740,5
|
|
20240521,120800,251243555,4740,4740,4740,4740,0
|
|
20240521,120700,251243555,4740,4740,4740,4740,0
|
|
20240521,120600,251243555,4740,4740,4740,4740,0
|
|
20240521,120500,251243555,4740,4740,4740,4740,1
|
|
20240521,120400,251238815,4740,4740,4740,4740,1
|
|
20240521,120300,251234075,4740,4740,4740,4740,0
|
|
20240521,120200,251234075,4740,4740,4740,4740,3
|
|
20240521,120100,251219855,4740,4740,4740,4740,0
|
|
20240521,120000,251219855,4740,4740,4740,4740,1
|
|
20240521,115900,251215115,4745,4745,4745,4745,0
|
|
20240521,115800,251215115,4745,4745,4745,4745,0
|
|
20240521,115700,251215115,4745,4745,4745,4745,50
|
|
20240521,115600,250977865,4745,4740,4745,4740,130
|
|
20240521,115500,250361265,4745,4735,4745,4735,41
|
|
20240521,115400,250166930,4735,4735,4735,4735,0
|
|
20240521,115300,250166930,4735,4735,4735,4735,0
|
|
20240521,115200,250166930,4735,4735,4735,4735,0
|
|
20240521,115100,250166930,4735,4735,4735,4735,200
|
|
20240521,115000,249219930,4745,4745,4745,4745,1
|
|
20240521,114900,249215185,4735,4735,4735,4735,0
|
|
20240521,114800,249215185,4735,4735,4735,4735,0
|
|
20240521,114700,249215185,4735,4735,4735,4735,0
|
|
20240521,114600,249215185,4735,4735,4735,4735,0
|
|
20240521,114500,249215185,4735,4735,4735,4735,575
|
|
20240521,114400,246492560,4740,4740,4740,4740,73
|
|
20240521,114300,246146540,4740,4740,4740,4740,68
|
|
20240521,114200,245824220,4740,4740,4740,4740,0
|
|
20240521,114100,245824220,4740,4740,4740,4740,0
|
|
20240521,114000,245824220,4740,4740,4740,4740,0
|
|
20240521,113900,245824220,4740,4740,4740,4740,0
|
|
20240521,113800,245824220,4740,4740,4740,4740,300
|
|
20240521,113700,244402220,4735,4735,4735,4735,0
|
|
20240521,113600,244402220,4735,4735,4735,4735,0
|
|
20240521,113500,244402220,4735,4740,4740,4735,946
|
|
20240521,113400,239919910,4740,4740,4740,4740,0
|
|
20240521,113300,239919910,4740,4740,4740,4740,583
|
|
20240521,113200,237156490,4740,4740,4740,4740,1
|
|
20240521,113100,237151750,4735,4735,4735,4735,6
|
|
20240521,113000,237123340,4735,4735,4735,4735,1
|
|
20240521,112900,237118605,4740,4740,4740,4740,30
|
|
20240521,112800,236976405,4735,4735,4735,4735,0
|
|
20240521,112700,236976405,4735,4735,4735,4735,0
|
|
20240521,112600,236976405,4735,4735,4735,4735,0
|
|
20240521,112500,236976405,4735,4735,4735,4735,0
|
|
20240521,112400,236976405,4735,4735,4735,4735,0
|
|
20240521,112300,236976405,4735,4735,4735,4735,0
|
|
20240521,112200,236976405,4735,4735,4735,4735,3
|
|
20240521,112100,236962200,4735,4735,4735,4735,0
|
|
20240521,112000,236962200,4735,4735,4735,4735,0
|
|
20240521,111900,236962200,4735,4735,4735,4735,0
|
|
20240521,111800,236962200,4735,4735,4735,4735,0
|
|
20240521,111700,236962200,4735,4740,4740,4735,400
|
|
20240521,111600,235067810,4745,4750,4750,4745,1667
|
|
20240521,111500,227157225,4750,4755,4755,4750,487
|
|
20240521,111400,224842825,4755,4755,4755,4755,5
|
|
20240521,111300,224819050,4760,4760,4760,4760,2
|
|
20240521,111200,224809530,4765,4765,4765,4765,0
|
|
20240521,111100,224809530,4765,4765,4765,4765,100
|
|
20240521,111000,224333030,4765,4765,4765,4765,0
|
|
20240521,110900,224333030,4765,4765,4765,4765,0
|
|
20240521,110800,224333030,4765,4750,4765,4750,437
|
|
20240521,110700,222252525,4750,4750,4750,4750,0
|
|
20240521,110600,222252525,4750,4750,4750,4750,0
|
|
20240521,110500,222252525,4750,4750,4750,4750,0
|
|
20240521,110400,222252525,4750,4750,4750,4750,0
|
|
20240521,110300,222252525,4750,4750,4750,4750,517
|
|
20240521,110200,219796775,4750,4750,4750,4750,4
|
|
20240521,110100,219777775,4750,4750,4750,4750,0
|
|
20240521,110000,219777775,4750,4750,4750,4750,0
|
|
20240521,105900,219777775,4750,4750,4750,4750,0
|
|
20240521,105800,219777775,4750,4750,4750,4750,0
|
|
20240521,105700,219777775,4750,4750,4750,4750,695
|
|
20240521,105600,216476525,4755,4755,4755,4755,0
|
|
20240521,105500,216476525,4755,4755,4755,4755,0
|
|
20240521,105400,216476525,4755,4755,4755,4755,103
|
|
20240521,105300,215986760,4760,4760,4760,4760,0
|
|
20240521,105200,215986760,4760,4760,4760,4760,0
|
|
20240521,105100,215986760,4760,4760,4760,4760,0
|
|
20240521,105000,215986760,4760,4760,4760,4760,300
|
|
20240521,104900,214558760,4760,4765,4765,4760,2
|
|
20240521,104800,214549235,4765,4765,4765,4765,0
|
|
20240521,104700,214549235,4765,4765,4765,4765,300
|
|
20240521,104600,213119735,4765,4765,4765,4765,0
|
|
20240521,104500,213119735,4765,4755,4765,4755,500
|
|
20240521,104400,210737765,4755,4755,4755,4755,947
|
|
20240521,104300,206234780,4755,4755,4755,4755,0
|
|
20240521,104200,206234780,4755,4755,4755,4755,0
|
|
20240521,104100,206234780,4755,4750,4755,4750,1131
|
|
20240521,104000,200857125,4745,4745,4745,4745,0
|
|
20240521,103900,200857125,4745,4745,4745,4745,0
|
|
20240521,103800,200857125,4745,4745,4745,4745,12
|
|
20240521,103700,200800185,4745,4745,4745,4745,2
|
|
20240521,103600,200790695,4740,4740,4740,4740,0
|
|
20240521,103500,200790695,4740,4740,4740,4740,0
|
|
20240521,103400,200790695,4740,4740,4740,4740,2000
|
|
20240521,103300,191310695,4740,4745,4745,4740,9000
|
|
20240521,103200,148635695,4745,4745,4745,4745,0
|
|
20240521,103100,148635695,4745,4745,4745,4745,3
|
|
20240521,103000,148621460,4750,4750,4750,4750,301
|
|
20240521,102900,147191710,4750,4755,4755,4750,3218
|
|
20240521,102800,131906115,4755,4755,4755,4755,0
|
|
20240521,102700,131906115,4755,4755,4755,4755,3
|
|
20240521,102600,131891850,4765,4765,4765,4765,0
|
|
20240521,102500,131891850,4765,4765,4765,4765,0
|
|
20240521,102400,131891850,4765,4765,4765,4765,0
|
|
20240521,102300,131891850,4765,4765,4765,4765,0
|
|
20240521,102200,131891850,4765,4750,4765,4750,283
|
|
20240521,102100,130547585,4765,4765,4765,4765,2017
|
|
20240521,102000,120936580,4765,4770,4770,4765,156
|
|
20240521,101900,120193055,4775,4775,4775,4775,0
|
|
20240521,101800,120193055,4775,4770,4775,4770,64
|
|
20240521,101700,119887770,4770,4770,4770,4770,0
|
|
20240521,101600,119887770,4770,4770,4770,4770,206
|
|
20240521,101500,118905150,4775,4775,4775,4775,1
|
|
20240521,101400,118900375,4780,4780,4780,4780,0
|
|
20240521,101300,118900375,4780,4780,4780,4780,0
|
|
20240521,101200,118900375,4780,4780,4780,4780,0
|
|
20240521,101100,118900375,4780,4780,4780,4780,60
|
|
20240521,101000,118613575,4780,4780,4780,4780,0
|
|
20240521,100900,118613575,4780,4780,4780,4780,0
|
|
20240521,100800,118613575,4780,4780,4780,4780,1
|
|
20240521,100700,118608795,4780,4780,4780,4780,10
|
|
20240521,100600,118560995,4795,4795,4795,4795,0
|
|
20240521,100500,118560995,4795,4795,4795,4795,0
|
|
20240521,100400,118560995,4795,4795,4795,4795,0
|
|
20240521,100300,118560995,4795,4795,4795,4795,0
|
|
20240521,100200,118560995,4795,4795,4795,4795,51
|
|
20240521,100100,118316450,4795,4795,4795,4795,0
|
|
20240521,100000,118316450,4795,4795,4795,4795,0
|
|
20240521,095900,118316450,4795,4795,4795,4795,5
|
|
20240521,095800,118292475,4765,4765,4765,4765,0
|
|
20240521,095700,118292475,4765,4765,4765,4765,0
|
|
20240521,095600,118292475,4765,4795,4795,4765,9
|
|
20240521,095500,118249470,4795,4795,4795,4790,48
|
|
20240521,095400,118019525,4795,4790,4795,4790,479
|
|
20240521,095300,115725015,4795,4795,4795,4795,0
|
|
20240521,095200,115725015,4795,4795,4795,4795,0
|
|
20240521,095100,115725015,4795,4795,4795,4795,0
|
|
20240521,095000,115725015,4795,4765,4795,4765,22
|
|
20240521,094900,115619585,4795,4795,4795,4795,50
|
|
20240521,094800,115379835,4795,4795,4795,4795,1384
|
|
20240521,094700,108743555,4795,4795,4795,4795,433
|
|
20240521,094600,106667320,4800,4795,4800,4795,160
|
|
20240521,094500,105899420,4795,4785,4795,4785,1000
|
|
20240521,094400,101105390,4785,4785,4785,4785,12
|
|
20240521,094300,101047970,4785,4760,4785,4760,581
|
|
20240521,094200,98273505,4760,4760,4760,4760,352
|
|
20240521,094100,96597985,4760,4765,4770,4760,830
|
|
20240521,094000,92646730,4765,4760,4765,4755,451
|
|
20240521,093900,90500465,4755,4750,4755,4750,494
|
|
20240521,093800,88151875,4750,4745,4750,4745,1679
|
|
20240521,093700,80184295,4750,4750,4750,4750,575
|
|
20240521,093600,77453045,4750,4750,4750,4750,5
|
|
20240521,093500,77429295,4745,4745,4745,4745,0
|
|
20240521,093400,77429295,4745,4745,4745,4745,10
|
|
20240521,093300,77381845,4745,4745,4745,4745,462
|
|
20240521,093200,75189655,4745,4745,4745,4745,797
|
|
20240521,093100,71407890,4745,4745,4745,4745,0
|
|
20240521,093000,71407890,4745,4745,4745,4745,167
|
|
20240521,092900,70615475,4745,4745,4745,4745,64
|
|
20240521,092800,70311795,4745,4745,4745,4745,151
|
|
20240521,092700,69595300,4745,4745,4745,4745,27
|
|
20240521,092600,69467185,4745,4745,4745,4745,200
|
|
20240521,092500,68518185,4745,4745,4745,4745,0
|
|
20240521,092400,68518185,4745,4740,4745,4740,1228
|
|
20240521,092300,62694325,4740,4740,4740,4740,644
|
|
20240521,092200,59641765,4745,4745,4745,4745,988
|
|
20240521,092100,54953705,4740,4740,4740,4740,0
|
|
20240521,092000,54953705,4740,4740,4740,4740,196
|
|
20240521,091900,54024665,4730,4730,4730,4730,67
|
|
20240521,091800,53707755,4735,4735,4735,4735,137
|
|
20240521,091700,53059060,4730,4730,4730,4730,0
|
|
20240521,091600,53059060,4730,4730,4730,4730,300
|
|
20240521,091500,51640060,4730,4730,4730,4730,502
|
|
20240521,091400,49265600,4730,4730,4730,4730,400
|
|
20240521,091300,47373600,4730,4730,4740,4730,1087
|
|
20240521,091200,42222090,4730,4735,4735,4730,100
|
|
20240521,091100,41748835,4735,4735,4735,4735,1
|
|
20240521,091000,41744100,4740,4745,4745,4740,3599
|
|
20240521,090900,24680575,4745,4745,4745,4745,206
|
|
20240521,090800,23703105,4740,4740,4740,4740,0
|
|
20240521,090700,23703105,4740,4740,4740,4740,153
|
|
20240521,090600,22977885,4740,4745,4745,4740,210
|
|
20240521,090500,21982470,4745,4740,4745,4740,864
|
|
20240521,090400,17883250,4740,4745,4745,4740,821
|
|
20240521,090300,13988670,4745,4755,4755,4745,2554
|
|
20240521,090200,1859900,4750,4750,4750,4750,0
|
|
20240521,090100,1859900,4750,4750,4750,4750,0
|
|
20240521,090000,1859900,4750,4745,4750,4745,362
|