659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,195600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,195500,1355263105,4300,4300,4300,4300,0
|
|
20240517,195400,1355263105,4300,4300,4300,4300,0
|
|
20240517,195300,1355263105,4300,4300,4300,4300,0
|
|
20240517,195200,1355263105,4300,4300,4300,4300,0
|
|
20240517,195100,1355263105,4300,4300,4300,4300,0
|
|
20240517,195000,1355263105,4300,4300,4300,4300,0
|
|
20240517,194900,1355263105,4300,4300,4300,4300,0
|
|
20240517,194800,1355263105,4300,4300,4300,4300,0
|
|
20240517,194700,1355263105,4300,4300,4300,4300,0
|
|
20240517,194600,1355263105,4300,4300,4300,4300,0
|
|
20240517,194500,1355263105,4300,4300,4300,4300,0
|
|
20240517,194400,1355263105,4300,4300,4300,4300,0
|
|
20240517,194300,1355263105,4300,4300,4300,4300,0
|
|
20240517,194200,1355263105,4300,4300,4300,4300,0
|
|
20240517,194100,1355263105,4300,4300,4300,4300,0
|
|
20240517,194000,1355263105,4300,4300,4300,4300,0
|
|
20240517,193900,1355263105,4300,4300,4300,4300,0
|
|
20240517,193800,1355263105,4300,4300,4300,4300,0
|
|
20240517,193700,1355263105,4300,4300,4300,4300,0
|
|
20240517,193600,1355263105,4300,4300,4300,4300,0
|
|
20240517,193500,1355263105,4300,4300,4300,4300,0
|
|
20240517,193400,1355263105,4300,4300,4300,4300,0
|
|
20240517,193300,1355263105,4300,4300,4300,4300,0
|
|
20240517,193200,1355263105,4300,4300,4300,4300,0
|
|
20240517,193100,1355263105,4300,4300,4300,4300,0
|
|
20240517,193000,1355263105,4300,4300,4300,4300,0
|
|
20240517,192900,1355263105,4300,4300,4300,4300,0
|
|
20240517,192800,1355263105,4300,4300,4300,4300,0
|
|
20240517,192700,1355263105,4300,4300,4300,4300,0
|
|
20240517,192600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,192500,1355263105,4300,4300,4300,4300,0
|
|
20240517,192400,1355263105,4300,4300,4300,4300,0
|
|
20240517,192300,1355263105,4300,4300,4300,4300,0
|
|
20240517,192200,1355263105,4300,4300,4300,4300,0
|
|
20240517,192100,1355263105,4300,4300,4300,4300,0
|
|
20240517,192000,1355263105,4300,4300,4300,4300,0
|
|
20240517,191900,1355263105,4300,4300,4300,4300,0
|
|
20240517,191800,1355263105,4300,4300,4300,4300,0
|
|
20240517,191700,1355263105,4300,4300,4300,4300,0
|
|
20240517,191600,1355263105,4300,4300,4300,4300,0
|
|
20240517,191500,1355263105,4300,4300,4300,4300,0
|
|
20240517,191400,1355263105,4300,4300,4300,4300,0
|
|
20240517,191300,1355263105,4300,4300,4300,4300,0
|
|
20240517,191200,1355263105,4300,4300,4300,4300,0
|
|
20240517,191100,1355263105,4300,4300,4300,4300,0
|
|
20240517,191000,1355263105,4300,4300,4300,4300,0
|
|
20240517,190900,1355263105,4300,4300,4300,4300,0
|
|
20240517,190800,1355263105,4300,4300,4300,4300,0
|
|
20240517,190700,1355263105,4300,4300,4300,4300,0
|
|
20240517,190600,1355263105,4300,4300,4300,4300,0
|
|
20240517,190500,1355263105,4300,4300,4300,4300,0
|
|
20240517,190400,1355263105,4300,4300,4300,4300,0
|
|
20240517,190300,1355263105,4300,4300,4300,4300,0
|
|
20240517,190200,1355263105,4300,4300,4300,4300,0
|
|
20240517,190100,1355263105,4300,4300,4300,4300,0
|
|
20240517,190000,1355263105,4300,4300,4300,4300,0
|
|
20240517,185900,1355263105,4300,4300,4300,4300,0
|
|
20240517,185800,1355263105,4300,4300,4300,4300,0
|
|
20240517,185700,1355263105,4300,4300,4300,4300,0
|
|
20240517,185600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,185500,1355263105,4300,4300,4300,4300,0
|
|
20240517,185400,1355263105,4300,4300,4300,4300,0
|
|
20240517,185300,1355263105,4300,4300,4300,4300,0
|
|
20240517,185200,1355263105,4300,4300,4300,4300,0
|
|
20240517,185100,1355263105,4300,4300,4300,4300,0
|
|
20240517,185000,1355263105,4300,4300,4300,4300,0
|
|
20240517,184900,1355263105,4300,4300,4300,4300,0
|
|
20240517,184800,1355263105,4300,4300,4300,4300,0
|
|
20240517,184700,1355263105,4300,4300,4300,4300,0
|
|
20240517,184600,1355263105,4300,4300,4300,4300,0
|
|
20240517,184500,1355263105,4300,4300,4300,4300,0
|
|
20240517,184400,1355263105,4300,4300,4300,4300,0
|
|
20240517,184300,1355263105,4300,4300,4300,4300,0
|
|
20240517,184200,1355263105,4300,4300,4300,4300,0
|
|
20240517,184100,1355263105,4300,4300,4300,4300,0
|
|
20240517,184000,1355263105,4300,4300,4300,4300,0
|
|
20240517,183900,1355263105,4300,4300,4300,4300,0
|
|
20240517,183800,1355263105,4300,4300,4300,4300,0
|
|
20240517,183700,1355263105,4300,4300,4300,4300,0
|
|
20240517,183600,1355263105,4300,4300,4300,4300,0
|
|
20240517,183500,1355263105,4300,4300,4300,4300,0
|
|
20240517,183400,1355263105,4300,4300,4300,4300,0
|
|
20240517,183300,1355263105,4300,4300,4300,4300,0
|
|
20240517,183200,1355263105,4300,4300,4300,4300,0
|
|
20240517,183100,1355263105,4300,4300,4300,4300,0
|
|
20240517,183000,1355263105,4300,4300,4300,4300,0
|
|
20240517,182900,1355263105,4300,4300,4300,4300,0
|
|
20240517,182800,1355263105,4300,4300,4300,4300,0
|
|
20240517,182700,1355263105,4300,4300,4300,4300,0
|
|
20240517,182600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,182500,1355263105,4300,4300,4300,4300,0
|
|
20240517,182400,1355263105,4300,4300,4300,4300,0
|
|
20240517,182300,1355263105,4300,4300,4300,4300,0
|
|
20240517,182200,1355263105,4300,4300,4300,4300,0
|
|
20240517,182100,1355263105,4300,4300,4300,4300,0
|
|
20240517,182000,1355263105,4300,4300,4300,4300,0
|
|
20240517,181900,1355263105,4300,4300,4300,4300,0
|
|
20240517,181800,1355263105,4300,4300,4300,4300,0
|
|
20240517,181700,1355263105,4300,4300,4300,4300,0
|
|
20240517,181600,1355263105,4300,4300,4300,4300,0
|
|
20240517,181500,1355263105,4300,4300,4300,4300,0
|
|
20240517,181400,1355263105,4300,4300,4300,4300,0
|
|
20240517,181300,1355263105,4300,4300,4300,4300,0
|
|
20240517,181200,1355263105,4300,4300,4300,4300,0
|
|
20240517,181100,1355263105,4300,4300,4300,4300,0
|
|
20240517,181000,1355263105,4300,4300,4300,4300,0
|
|
20240517,180900,1355263105,4300,4300,4300,4300,0
|
|
20240517,180800,1355263105,4300,4300,4300,4300,0
|
|
20240517,180700,1355263105,4300,4300,4300,4300,0
|
|
20240517,180600,1355263105,4300,4300,4300,4300,0
|
|
20240517,180500,1355263105,4300,4300,4300,4300,0
|
|
20240517,180400,1355263105,4300,4300,4300,4300,0
|
|
20240517,180300,1355263105,4300,4300,4300,4300,0
|
|
20240517,180200,1355263105,4300,4300,4300,4300,0
|
|
20240517,180100,1355263105,4300,4300,4300,4300,0
|
|
20240517,180000,1355263105,4300,4300,4300,4300,0
|
|
20240517,175900,1355263105,4300,4300,4300,4300,0
|
|
20240517,175800,1355263105,4300,4300,4300,4300,0
|
|
20240517,175700,1355263105,4300,4300,4300,4300,0
|
|
20240517,175600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,175500,1355263105,4300,4300,4300,4300,0
|
|
20240517,175400,1355263105,4300,4300,4300,4300,0
|
|
20240517,175300,1355263105,4300,4300,4300,4300,0
|
|
20240517,175200,1355263105,4300,4300,4300,4300,0
|
|
20240517,175100,1355263105,4300,4300,4300,4300,0
|
|
20240517,175000,1355263105,4300,4300,4300,4300,0
|
|
20240517,174900,1355263105,4300,4300,4300,4300,0
|
|
20240517,174800,1355263105,4300,4300,4300,4300,0
|
|
20240517,174700,1355263105,4300,4300,4300,4300,0
|
|
20240517,174600,1355263105,4300,4300,4300,4300,0
|
|
20240517,174500,1355263105,4300,4300,4300,4300,0
|
|
20240517,174400,1355263105,4300,4300,4300,4300,0
|
|
20240517,174300,1355263105,4300,4300,4300,4300,0
|
|
20240517,174200,1355263105,4300,4300,4300,4300,0
|
|
20240517,174100,1355263105,4300,4300,4300,4300,0
|
|
20240517,174000,1355263105,4300,4300,4300,4300,0
|
|
20240517,173900,1355263105,4300,4300,4300,4300,0
|
|
20240517,173800,1355263105,4300,4300,4300,4300,0
|
|
20240517,173700,1355263105,4300,4300,4300,4300,0
|
|
20240517,173600,1355263105,4300,4300,4300,4300,0
|
|
20240517,173500,1355263105,4300,4300,4300,4300,0
|
|
20240517,173400,1355263105,4300,4300,4300,4300,0
|
|
20240517,173300,1355263105,4300,4300,4300,4300,0
|
|
20240517,173200,1355263105,4300,4300,4300,4300,0
|
|
20240517,173100,1355263105,4300,4300,4300,4300,0
|
|
20240517,173000,1355263105,4300,4300,4300,4300,0
|
|
20240517,172900,1355263105,4300,4300,4300,4300,0
|
|
20240517,172800,1355263105,4300,4300,4300,4300,0
|
|
20240517,172700,1355263105,4300,4300,4300,4300,0
|
|
20240517,172600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,172500,1355263105,4300,4300,4300,4300,0
|
|
20240517,172400,1355263105,4300,4300,4300,4300,0
|
|
20240517,172300,1355263105,4300,4300,4300,4300,0
|
|
20240517,172200,1355263105,4300,4300,4300,4300,0
|
|
20240517,172100,1355263105,4300,4300,4300,4300,0
|
|
20240517,172000,1355263105,4300,4300,4300,4300,0
|
|
20240517,171900,1355263105,4300,4300,4300,4300,0
|
|
20240517,171800,1355263105,4300,4300,4300,4300,0
|
|
20240517,171700,1355263105,4300,4300,4300,4300,0
|
|
20240517,171600,1355263105,4300,4300,4300,4300,0
|
|
20240517,171500,1355263105,4300,4300,4300,4300,0
|
|
20240517,171400,1355263105,4300,4300,4300,4300,0
|
|
20240517,171300,1355263105,4300,4300,4300,4300,0
|
|
20240517,171200,1355263105,4300,4300,4300,4300,0
|
|
20240517,171100,1355263105,4300,4300,4300,4300,0
|
|
20240517,171000,1355263105,4300,4300,4300,4300,0
|
|
20240517,170900,1355263105,4300,4300,4300,4300,0
|
|
20240517,170800,1355263105,4300,4300,4300,4300,0
|
|
20240517,170700,1355263105,4300,4300,4300,4300,0
|
|
20240517,170600,1355263105,4300,4300,4300,4300,0
|
|
20240517,170500,1355263105,4300,4300,4300,4300,0
|
|
20240517,170400,1355263105,4300,4300,4300,4300,0
|
|
20240517,170300,1355263105,4300,4300,4300,4300,0
|
|
20240517,170200,1355263105,4300,4300,4300,4300,0
|
|
20240517,170100,1355263105,4300,4300,4300,4300,0
|
|
20240517,170000,1355263105,4300,4300,4300,4300,0
|
|
20240517,165900,1355263105,4300,4300,4300,4300,0
|
|
20240517,165800,1355263105,4300,4300,4300,4300,0
|
|
20240517,165700,1355263105,4300,4300,4300,4300,0
|
|
20240517,165600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,165500,1355263105,4300,4300,4300,4300,0
|
|
20240517,165400,1355263105,4300,4300,4300,4300,0
|
|
20240517,165300,1355263105,4300,4300,4300,4300,0
|
|
20240517,165200,1355263105,4300,4300,4300,4300,0
|
|
20240517,165100,1355263105,4300,4300,4300,4300,0
|
|
20240517,165000,1355263105,4300,4300,4300,4300,0
|
|
20240517,164900,1355263105,4300,4300,4300,4300,0
|
|
20240517,164800,1355263105,4300,4300,4300,4300,0
|
|
20240517,164700,1355263105,4300,4300,4300,4300,0
|
|
20240517,164600,1355263105,4300,4300,4300,4300,0
|
|
20240517,164500,1355263105,4300,4300,4300,4300,0
|
|
20240517,164400,1355263105,4300,4300,4300,4300,0
|
|
20240517,164300,1355263105,4300,4300,4300,4300,0
|
|
20240517,164200,1355263105,4300,4300,4300,4300,0
|
|
20240517,164100,1355263105,4300,4300,4300,4300,0
|
|
20240517,164000,1355263105,4300,4300,4300,4300,0
|
|
20240517,163900,1355263105,4300,4300,4300,4300,0
|
|
20240517,163800,1355263105,4300,4300,4300,4300,0
|
|
20240517,163700,1355263105,4300,4300,4300,4300,0
|
|
20240517,163600,1355263105,4300,4300,4300,4300,0
|
|
20240517,163500,1355263105,4300,4300,4300,4300,0
|
|
20240517,163400,1355263105,4300,4300,4300,4300,0
|
|
20240517,163300,1355263105,4300,4300,4300,4300,0
|
|
20240517,163200,1355263105,4300,4300,4300,4300,0
|
|
20240517,163100,1355263105,4300,4300,4300,4300,0
|
|
20240517,163000,1355263105,4300,4300,4300,4300,0
|
|
20240517,162900,1355263105,4300,4300,4300,4300,0
|
|
20240517,162800,1355263105,4300,4300,4300,4300,0
|
|
20240517,162700,1355263105,4300,4300,4300,4300,0
|
|
20240517,162600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,162500,1355263105,4300,4300,4300,4300,0
|
|
20240517,162400,1355263105,4300,4300,4300,4300,0
|
|
20240517,162300,1355263105,4300,4300,4300,4300,0
|
|
20240517,162200,1355263105,4300,4300,4300,4300,0
|
|
20240517,162100,1355263105,4300,4300,4300,4300,0
|
|
20240517,162000,1355263105,4300,4300,4300,4300,0
|
|
20240517,161900,1355263105,4300,4300,4300,4300,0
|
|
20240517,161800,1355263105,4300,4300,4300,4300,0
|
|
20240517,161700,1355263105,4300,4300,4300,4300,0
|
|
20240517,161600,1355263105,4300,4300,4300,4300,0
|
|
20240517,161500,1355263105,4300,4300,4300,4300,0
|
|
20240517,161400,1355263105,4300,4300,4300,4300,0
|
|
20240517,161300,1355263105,4300,4300,4300,4300,0
|
|
20240517,161200,1355263105,4300,4300,4300,4300,0
|
|
20240517,161100,1355263105,4300,4300,4300,4300,0
|
|
20240517,161000,1355263105,4300,4300,4300,4300,0
|
|
20240517,160900,1355263105,4300,4300,4300,4300,0
|
|
20240517,160800,1355263105,4300,4300,4300,4300,0
|
|
20240517,160700,1355263105,4300,4300,4300,4300,0
|
|
20240517,160600,1355263105,4300,4300,4300,4300,0
|
|
20240517,160500,1355263105,4300,4300,4300,4300,0
|
|
20240517,160400,1355263105,4300,4300,4300,4300,0
|
|
20240517,160300,1355263105,4300,4300,4300,4300,0
|
|
20240517,160200,1355263105,4300,4300,4300,4300,0
|
|
20240517,160100,1355263105,4300,4300,4300,4300,0
|
|
20240517,160000,1355263105,4300,4300,4300,4300,0
|
|
20240517,155900,1355263105,4300,4300,4300,4300,0
|
|
20240517,155800,1355263105,4300,4300,4300,4300,0
|
|
20240517,155700,1355263105,4300,4300,4300,4300,0
|
|
20240517,155600,1355263105,4300,4300,4300,4300,5071
|
|
20240517,155500,1355263105,4300,4300,4300,4300,0
|
|
20240517,155400,1355263105,4300,4300,4300,4300,0
|
|
20240517,155300,1355263105,4300,4300,4300,4300,0
|
|
20240517,155200,1355263105,4300,4300,4300,4300,0
|
|
20240517,155100,1355263105,4300,4300,4300,4300,0
|
|
20240517,155000,1355263105,4300,4300,4300,4300,0
|
|
20240517,154900,1355263105,4300,4300,4300,4300,0
|
|
20240517,154800,1355263105,4300,4300,4300,4300,0
|
|
20240517,154700,1355263105,4300,4300,4300,4300,0
|
|
20240517,154600,1355263105,4300,4300,4300,4300,0
|
|
20240517,154500,1355263105,4300,4300,4300,4300,0
|
|
20240517,154400,1355263105,4300,4300,4300,4300,0
|
|
20240517,154300,1355263105,4300,4300,4300,4300,0
|
|
20240517,154200,1355263105,4300,4300,4300,4300,0
|
|
20240517,154100,1355263105,4300,4300,4300,4300,0
|
|
20240517,154000,1355263105,4300,4300,4300,4300,0
|
|
20240517,153900,1355263105,4300,4300,4300,4300,0
|
|
20240517,153800,1355263105,4300,4300,4300,4300,0
|
|
20240517,153700,1355263105,4300,4300,4300,4300,0
|
|
20240517,153600,1355263105,4300,4300,4300,4300,0
|
|
20240517,153500,1355263105,4300,4300,4300,4300,0
|
|
20240517,153400,1355263105,4300,4300,4300,4300,0
|
|
20240517,153300,1355263105,4300,4300,4300,4300,0
|
|
20240517,153200,1355263105,4300,4300,4300,4300,0
|
|
20240517,153100,1355263105,4300,4300,4300,4300,0
|
|
20240517,153000,1355263105,4300,4300,4300,4300,5071
|
|
20240517,152900,1333457805,4300,4300,4300,4300,0
|
|
20240517,152800,1333457805,4300,4300,4300,4300,0
|
|
20240517,152700,1333457805,4300,4300,4300,4300,0
|
|
20240517,152600,1333457805,4300,4300,4300,4300,0
|
|
20240517,152500,1333457805,4300,4300,4300,4300,0
|
|
20240517,152400,1333457805,4300,4300,4300,4300,0
|
|
20240517,152300,1333457805,4300,4300,4300,4300,0
|
|
20240517,152200,1333457805,4300,4300,4300,4300,0
|
|
20240517,152100,1333457805,4300,4300,4300,4300,0
|
|
20240517,152000,1333457805,4300,4300,4300,4300,0
|
|
20240517,151900,1333457805,4300,4285,4300,4285,105
|
|
20240517,151800,1333006945,4300,4300,4300,4280,849
|
|
20240517,151700,1329361685,4300,4310,4310,4300,75
|
|
20240517,151600,1329039085,4290,4305,4310,4290,512
|
|
20240517,151500,1326839305,4305,4295,4305,4295,194
|
|
20240517,151400,1326004980,4285,4295,4295,4285,280
|
|
20240517,151300,1324804350,4295,4295,4295,4295,100
|
|
20240517,151200,1324374850,4295,4300,4300,4295,64
|
|
20240517,151100,1324099660,4300,4290,4300,4290,1177
|
|
20240517,151000,1319050050,4295,4290,4295,4280,1980
|
|
20240517,150900,1310562485,4290,4290,4290,4290,0
|
|
20240517,150800,1310562485,4290,4290,4290,4290,442
|
|
20240517,150700,1308666305,4290,4300,4300,4290,1917
|
|
20240517,150600,1300433810,4300,4300,4300,4300,68
|
|
20240517,150500,1300141410,4305,4295,4305,4295,824
|
|
20240517,150400,1296598160,4295,4295,4295,4295,109
|
|
20240517,150300,1296130005,4295,4295,4295,4295,352
|
|
20240517,150200,1294618165,4295,4295,4295,4295,12
|
|
20240517,150100,1294566625,4295,4295,4295,4295,31
|
|
20240517,150000,1294433480,4295,4295,4295,4295,50
|
|
20240517,145900,1294218730,4290,4290,4295,4290,1077
|
|
20240517,145800,1289598125,4290,4305,4305,4290,1042
|
|
20240517,145700,1285112630,4290,4300,4300,4290,1028
|
|
20240517,145600,1280696170,4295,4310,4310,4295,524
|
|
20240517,145500,1278442770,4310,4300,4310,4300,131
|
|
20240517,145400,1277879215,4300,4300,4310,4300,1204
|
|
20240517,145300,1272696885,4310,4310,4310,4310,100
|
|
20240517,145200,1272265885,4300,4310,4315,4300,109
|
|
20240517,145100,1271797160,4300,4300,4300,4300,835
|
|
20240517,145000,1268206660,4300,4305,4305,4300,1000
|
|
20240517,144900,1263905630,4320,4320,4325,4315,754
|
|
20240517,144800,1260647435,4320,4305,4320,4300,234
|
|
20240517,144700,1259641020,4320,4305,4320,4300,933
|
|
20240517,144600,1255624080,4310,4310,4310,4305,285
|
|
20240517,144500,1254396380,4310,4310,4310,4305,1510
|
|
20240517,144400,1247888350,4310,4300,4310,4295,757
|
|
20240517,144300,1244631765,4300,4280,4305,4280,1781
|
|
20240517,144200,1236996460,4280,4295,4295,4265,2764
|
|
20240517,144100,1225172230,4295,4295,4310,4280,4242
|
|
20240517,144000,1206950455,4295,4280,4295,4280,2180
|
|
20240517,143900,1197614450,4275,4260,4280,4255,2261
|
|
20240517,143800,1187972320,4265,4250,4275,4250,1622
|
|
20240517,143700,1181056400,4250,4265,4265,4240,8611
|
|
20240517,143600,1144448995,4265,4265,4285,4225,18995
|
|
20240517,143500,1063772095,4255,4405,4440,4235,67162
|
|
20240517,143400,773183370,4425,4480,4575,4315,92527
|
|
20240517,143300,359306255,4465,4380,4480,4380,34891
|
|
20240517,143200,204329965,4375,4375,4395,4375,2734
|
|
20240517,143100,192352400,4380,4375,4380,4375,314
|
|
20240517,143000,190978390,4370,4365,4370,4365,4
|
|
20240517,142900,190960920,4365,4370,4375,4365,757
|
|
20240517,142800,187649755,4370,4360,4370,4360,2005
|
|
20240517,142700,178888455,4365,4365,4365,4365,200
|
|
20240517,142600,178015455,4360,4360,4360,4360,21
|
|
20240517,142500,177923895,4360,4365,4370,4360,1898
|
|
20240517,142400,169643740,4360,4360,4360,4360,1029
|
|
20240517,142300,165157300,4360,4355,4360,4355,1201
|
|
20240517,142200,159920950,4360,4350,4360,4345,844
|
|
20240517,142100,156249380,4350,4350,4350,4350,0
|
|
20240517,142000,156249380,4350,4350,4355,4350,317
|
|
20240517,141900,154870030,4350,4345,4350,4345,65
|
|
20240517,141800,154587355,4350,4350,4350,4350,7
|
|
20240517,141700,154556905,4350,4340,4350,4340,1207
|
|
20240517,141600,149313435,4340,4330,4340,4330,651
|
|
20240517,141500,146493085,4335,4330,4335,4330,1241
|
|
20240517,141400,141119550,4330,4330,4330,4330,0
|
|
20240517,141300,141119550,4330,4330,4330,4330,0
|
|
20240517,141200,141119550,4330,4325,4330,4325,4
|
|
20240517,141100,141102245,4320,4320,4320,4320,0
|
|
20240517,141000,141102245,4320,4320,4320,4320,0
|
|
20240517,140900,141102245,4320,4320,4320,4320,0
|
|
20240517,140800,141102245,4320,4320,4320,4320,0
|
|
20240517,140700,141102245,4320,4325,4325,4320,22
|
|
20240517,140600,141007170,4325,4335,4335,4325,1011
|
|
20240517,140500,136634580,4330,4330,4330,4330,1
|
|
20240517,140400,136630250,4330,4325,4330,4325,334
|
|
20240517,140300,135184040,4330,4330,4330,4330,12
|
|
20240517,140200,135132080,4330,4330,4330,4330,14
|
|
20240517,140100,135071460,4330,4330,4330,4330,0
|
|
20240517,140000,135071460,4330,4320,4330,4320,39
|
|
20240517,135900,134902775,4320,4315,4320,4315,2
|
|
20240517,135800,134894140,4325,4325,4325,4325,0
|
|
20240517,135700,134894140,4325,4325,4325,4325,0
|
|
20240517,135600,134894140,4325,4325,4325,4325,0
|
|
20240517,135500,134894140,4325,4320,4325,4320,1152
|
|
20240517,135400,129914290,4320,4320,4320,4320,1278
|
|
20240517,135300,124393330,4320,4315,4320,4315,2
|
|
20240517,135200,124384695,4310,4315,4315,4310,1310
|
|
20240517,135100,118732050,4315,4315,4315,4315,0
|
|
20240517,135000,118732050,4315,4315,4315,4315,51
|
|
20240517,134900,118511985,4310,4305,4310,4305,37
|
|
20240517,134800,118352560,4305,4305,4305,4305,3
|
|
20240517,134700,118339645,4305,4305,4305,4305,5
|
|
20240517,134600,118318120,4305,4305,4305,4305,1
|
|
20240517,134500,118313815,4310,4310,4310,4310,23
|
|
20240517,134400,118214685,4310,4310,4310,4310,0
|
|
20240517,134300,118214685,4310,4310,4310,4310,9
|
|
20240517,134200,118175895,4310,4310,4310,4310,0
|
|
20240517,134100,118175895,4310,4310,4310,4310,0
|
|
20240517,134000,118175895,4310,4310,4310,4310,0
|
|
20240517,133900,118175895,4310,4305,4310,4305,2
|
|
20240517,133800,118167280,4310,4310,4310,4310,0
|
|
20240517,133700,118167280,4310,4310,4310,4310,0
|
|
20240517,133600,118167280,4310,4310,4310,4310,0
|
|
20240517,133500,118167280,4310,4310,4310,4310,0
|
|
20240517,133400,118167280,4310,4310,4310,4310,601
|
|
20240517,133300,115576970,4310,4310,4310,4310,329
|
|
20240517,133200,114158980,4305,4305,4305,4305,13
|
|
20240517,133100,114103015,4305,4305,4305,4305,0
|
|
20240517,133000,114103015,4305,4305,4305,4305,0
|
|
20240517,132900,114103015,4305,4305,4305,4305,1
|
|
20240517,132800,114098710,4305,4310,4310,4305,172
|
|
20240517,132700,113358205,4305,4305,4305,4305,2
|
|
20240517,132600,113349595,4305,4305,4305,4305,0
|
|
20240517,132500,113349595,4305,4305,4305,4305,0
|
|
20240517,132400,113349595,4305,4305,4305,4305,1
|
|
20240517,132300,113345290,4310,4310,4310,4310,0
|
|
20240517,132200,113345290,4310,4310,4310,4310,0
|
|
20240517,132100,113345290,4310,4310,4310,4310,0
|
|
20240517,132000,113345290,4310,4310,4310,4310,0
|
|
20240517,131900,113345290,4310,4310,4310,4310,0
|
|
20240517,131800,113345290,4310,4310,4310,4310,100
|
|
20240517,131700,112914290,4310,4310,4310,4310,0
|
|
20240517,131600,112914290,4310,4310,4310,4310,0
|
|
20240517,131500,112914290,4310,4310,4310,4310,2
|
|
20240517,131400,112905670,4300,4305,4305,4300,301
|
|
20240517,131300,111610510,4310,4310,4310,4310,40
|
|
20240517,131200,111438110,4310,4310,4310,4310,0
|
|
20240517,131100,111438110,4310,4310,4310,4310,0
|
|
20240517,131000,111438110,4310,4310,4310,4310,600
|
|
20240517,130900,108852110,4305,4305,4305,4305,500
|
|
20240517,130800,106699610,4305,4300,4305,4300,332
|
|
20240517,130700,105270360,4300,4300,4300,4300,1
|
|
20240517,130600,105266060,4305,4305,4305,4305,15
|
|
20240517,130500,105201485,4305,4300,4305,4300,265
|
|
20240517,130400,104061860,4300,4300,4300,4300,50
|
|
20240517,130300,103846860,4300,4300,4300,4300,1
|
|
20240517,130200,103842560,4300,4300,4300,4300,373
|
|
20240517,130100,102238660,4300,4300,4300,4300,0
|
|
20240517,130000,102238660,4300,4300,4300,4300,0
|
|
20240517,125900,102238660,4300,4300,4300,4300,0
|
|
20240517,125800,102238660,4300,4300,4300,4300,0
|
|
20240517,125700,102238660,4300,4300,4300,4300,25
|
|
20240517,125600,102131160,4295,4295,4295,4295,26
|
|
20240517,125500,102019490,4300,4300,4300,4300,9
|
|
20240517,125400,101980790,4300,4300,4300,4300,17
|
|
20240517,125300,101907690,4295,4295,4295,4295,0
|
|
20240517,125200,101907690,4295,4295,4295,4295,60
|
|
20240517,125100,101649990,4300,4300,4300,4300,20
|
|
20240517,125000,101563990,4295,4300,4300,4295,208
|
|
20240517,124900,100670480,4300,4300,4300,4300,1
|
|
20240517,124800,100666180,4300,4300,4300,4300,12
|
|
20240517,124700,100614580,4295,4295,4295,4295,0
|
|
20240517,124600,100614580,4295,4295,4295,4295,0
|
|
20240517,124500,100614580,4295,4295,4295,4295,0
|
|
20240517,124400,100614580,4295,4295,4295,4295,0
|
|
20240517,124300,100614580,4295,4295,4295,4295,0
|
|
20240517,124200,100614580,4295,4295,4295,4295,0
|
|
20240517,124100,100614580,4295,4295,4295,4295,149
|
|
20240517,124000,99974625,4295,4295,4295,4295,0
|
|
20240517,123900,99974625,4295,4295,4295,4295,0
|
|
20240517,123800,99974625,4295,4295,4295,4295,0
|
|
20240517,123700,99974625,4295,4295,4295,4295,0
|
|
20240517,123600,99974625,4295,4295,4295,4295,0
|
|
20240517,123500,99974625,4295,4295,4295,4295,13
|
|
20240517,123400,99918790,4300,4300,4300,4300,0
|
|
20240517,123300,99918790,4300,4300,4300,4300,0
|
|
20240517,123200,99918790,4300,4295,4300,4295,70
|
|
20240517,123100,99617795,4295,4295,4295,4295,1
|
|
20240517,123000,99613500,4295,4295,4295,4295,0
|
|
20240517,122900,99613500,4295,4295,4295,4295,2
|
|
20240517,122800,99604910,4295,4295,4295,4295,0
|
|
20240517,122700,99604910,4295,4300,4300,4295,74
|
|
20240517,122600,99286960,4295,4295,4295,4295,24
|
|
20240517,122500,99183880,4295,4295,4295,4295,0
|
|
20240517,122400,99183880,4295,4295,4295,4295,1
|
|
20240517,122300,99179585,4300,4300,4300,4300,0
|
|
20240517,122200,99179585,4300,4300,4300,4300,0
|
|
20240517,122100,99179585,4300,4300,4300,4300,0
|
|
20240517,122000,99179585,4300,4300,4300,4300,1
|
|
20240517,121900,99175285,4295,4295,4295,4295,0
|
|
20240517,121800,99175285,4295,4295,4295,4295,17
|
|
20240517,121700,99102270,4295,4295,4295,4295,37
|
|
20240517,121600,98943355,4295,4295,4295,4295,0
|
|
20240517,121500,98943355,4295,4295,4295,4295,500
|
|
20240517,121400,96795855,4295,4295,4295,4295,0
|
|
20240517,121300,96795855,4295,4295,4295,4295,0
|
|
20240517,121200,96795855,4295,4295,4295,4295,0
|
|
20240517,121100,96795855,4295,4295,4295,4295,0
|
|
20240517,121000,96795855,4295,4295,4295,4295,0
|
|
20240517,120900,96795855,4295,4295,4295,4295,85
|
|
20240517,120800,96430780,4300,4300,4300,4300,0
|
|
20240517,120700,96430780,4300,4300,4300,4300,435
|
|
20240517,120600,94560280,4300,4300,4300,4300,0
|
|
20240517,120500,94560280,4300,4300,4300,4300,0
|
|
20240517,120400,94560280,4300,4300,4300,4300,0
|
|
20240517,120300,94560280,4300,4300,4300,4300,0
|
|
20240517,120200,94560280,4300,4300,4300,4300,0
|
|
20240517,120100,94560280,4300,4300,4300,4300,1
|
|
20240517,120000,94555980,4310,4310,4310,4310,0
|
|
20240517,115900,94555980,4310,4310,4310,4310,0
|
|
20240517,115800,94555980,4310,4310,4310,4310,0
|
|
20240517,115700,94555980,4310,4310,4310,4310,0
|
|
20240517,115600,94555980,4310,4310,4310,4310,0
|
|
20240517,115500,94555980,4310,4310,4310,4310,0
|
|
20240517,115400,94555980,4310,4310,4310,4310,0
|
|
20240517,115300,94555980,4310,4310,4310,4310,0
|
|
20240517,115200,94555980,4310,4310,4310,4310,0
|
|
20240517,115100,94555980,4310,4310,4310,4310,0
|
|
20240517,115000,94555980,4310,4310,4310,4310,0
|
|
20240517,114900,94555980,4310,4310,4310,4310,0
|
|
20240517,114800,94555980,4310,4310,4310,4310,0
|
|
20240517,114700,94555980,4310,4310,4310,4310,0
|
|
20240517,114600,94555980,4310,4310,4310,4310,0
|
|
20240517,114500,94555980,4310,4310,4310,4310,600
|
|
20240517,114400,91969980,4310,4310,4310,4310,0
|
|
20240517,114300,91969980,4310,4310,4310,4310,0
|
|
20240517,114200,91969980,4310,4310,4310,4310,0
|
|
20240517,114100,91969980,4310,4310,4310,4310,0
|
|
20240517,114000,91969980,4310,4310,4310,4310,300
|
|
20240517,113900,90676980,4310,4310,4310,4310,100
|
|
20240517,113800,90245980,4305,4305,4305,4305,0
|
|
20240517,113700,90245980,4305,4305,4305,4305,52
|
|
20240517,113600,90022120,4310,4310,4310,4310,0
|
|
20240517,113500,90022120,4310,4310,4310,4310,0
|
|
20240517,113400,90022120,4310,4310,4310,4310,0
|
|
20240517,113300,90022120,4310,4310,4310,4310,0
|
|
20240517,113200,90022120,4310,4310,4310,4310,6
|
|
20240517,113100,89996260,4315,4315,4315,4315,10
|
|
20240517,113000,89953110,4310,4310,4310,4310,759
|
|
20240517,112900,86681820,4305,4305,4305,4305,0
|
|
20240517,112800,86681820,4305,4305,4305,4305,0
|
|
20240517,112700,86681820,4305,4305,4305,4305,8
|
|
20240517,112600,86647380,4300,4300,4300,4300,1
|
|
20240517,112500,86643080,4310,4310,4310,4310,0
|
|
20240517,112400,86643080,4310,4310,4310,4310,0
|
|
20240517,112300,86643080,4310,4310,4310,4310,0
|
|
20240517,112200,86643080,4310,4310,4310,4310,0
|
|
20240517,112100,86643080,4310,4310,4310,4310,0
|
|
20240517,112000,86643080,4310,4310,4310,4310,0
|
|
20240517,111900,86643080,4310,4310,4310,4310,0
|
|
20240517,111800,86643080,4310,4310,4310,4310,0
|
|
20240517,111700,86643080,4310,4310,4310,4310,0
|
|
20240517,111600,86643080,4310,4310,4310,4310,0
|
|
20240517,111500,86643080,4310,4310,4310,4310,0
|
|
20240517,111400,86643080,4310,4305,4310,4305,5
|
|
20240517,111300,86621535,4300,4300,4300,4300,2
|
|
20240517,111200,86612935,4305,4305,4305,4305,12
|
|
20240517,111100,86561275,4305,4305,4305,4305,0
|
|
20240517,111000,86561275,4305,4300,4305,4300,6
|
|
20240517,110900,86535450,4295,4295,4295,4295,0
|
|
20240517,110800,86535450,4295,4295,4295,4295,0
|
|
20240517,110700,86535450,4295,4295,4295,4295,0
|
|
20240517,110600,86535450,4295,4295,4295,4295,338
|
|
20240517,110500,85083740,4295,4300,4300,4295,73
|
|
20240517,110400,84770090,4300,4300,4300,4300,0
|
|
20240517,110300,84770090,4300,4300,4300,4300,1
|
|
20240517,110200,84765790,4300,4300,4300,4300,0
|
|
20240517,110100,84765790,4300,4300,4300,4300,0
|
|
20240517,110000,84765790,4300,4300,4300,4300,2
|
|
20240517,105900,84757190,4305,4305,4305,4305,1
|
|
20240517,105800,84752885,4300,4300,4300,4300,0
|
|
20240517,105700,84752885,4300,4300,4300,4300,0
|
|
20240517,105600,84752885,4300,4300,4300,4300,0
|
|
20240517,105500,84752885,4300,4300,4300,4300,1
|
|
20240517,105400,84748585,4300,4300,4300,4300,1
|
|
20240517,105300,84744285,4300,4300,4300,4300,0
|
|
20240517,105200,84744285,4300,4300,4300,4300,0
|
|
20240517,105100,84744285,4300,4300,4300,4300,0
|
|
20240517,105000,84744285,4300,4300,4300,4300,0
|
|
20240517,104900,84744285,4300,4300,4300,4300,147
|
|
20240517,104800,84112185,4300,4300,4300,4300,637
|
|
20240517,104700,81373085,4300,4305,4305,4300,1000
|
|
20240517,104600,77072405,4305,4305,4305,4305,0
|
|
20240517,104500,77072405,4305,4305,4305,4305,0
|
|
20240517,104400,77072405,4305,4305,4305,4305,0
|
|
20240517,104300,77072405,4305,4305,4305,4305,0
|
|
20240517,104200,77072405,4305,4305,4305,4305,0
|
|
20240517,104100,77072405,4305,4305,4305,4305,1
|
|
20240517,104000,77068100,4305,4305,4305,4305,0
|
|
20240517,103900,77068100,4305,4305,4305,4305,0
|
|
20240517,103800,77068100,4305,4305,4305,4305,0
|
|
20240517,103700,77068100,4305,4305,4305,4305,5
|
|
20240517,103600,77046575,4305,4305,4305,4305,0
|
|
20240517,103500,77046575,4305,4315,4315,4305,465
|
|
20240517,103400,75043745,4315,4315,4315,4315,0
|
|
20240517,103300,75043745,4315,4315,4315,4315,0
|
|
20240517,103200,75043745,4315,4315,4320,4315,4
|
|
20240517,103100,75026475,4320,4320,4320,4320,4
|
|
20240517,103000,75009195,4320,4310,4320,4305,530
|
|
20240517,102900,72719695,4315,4315,4315,4315,130
|
|
20240517,102800,72158745,4315,4315,4315,4315,351
|
|
20240517,102700,70644180,4320,4315,4320,4315,11
|
|
20240517,102600,70596665,4315,4310,4315,4310,462
|
|
20240517,102500,68604200,4305,4305,4305,4305,0
|
|
20240517,102400,68604200,4305,4300,4305,4300,1549
|
|
20240517,102300,61937615,4300,4300,4300,4300,0
|
|
20240517,102200,61937615,4300,4300,4300,4300,0
|
|
20240517,102100,61937615,4300,4300,4300,4300,10
|
|
20240517,102000,61894615,4300,4300,4300,4300,23
|
|
20240517,101900,61795715,4295,4295,4295,4295,0
|
|
20240517,101800,61795715,4295,4295,4295,4295,0
|
|
20240517,101700,61795715,4295,4295,4295,4295,300
|
|
20240517,101600,60507215,4295,4295,4295,4295,0
|
|
20240517,101500,60507215,4295,4295,4295,4295,0
|
|
20240517,101400,60507215,4295,4295,4295,4295,0
|
|
20240517,101300,60507215,4295,4295,4295,4295,0
|
|
20240517,101200,60507215,4295,4295,4295,4295,465
|
|
20240517,101100,58510040,4295,4295,4295,4295,6
|
|
20240517,101000,58484270,4295,4295,4295,4295,80
|
|
20240517,100900,58140670,4295,4300,4300,4295,301
|
|
20240517,100800,56847870,4300,4300,4300,4300,3
|
|
20240517,100700,56834970,4300,4300,4300,4300,0
|
|
20240517,100600,56834970,4300,4300,4300,4300,150
|
|
20240517,100500,56189970,4295,4295,4295,4295,465
|
|
20240517,100400,54192795,4295,4295,4295,4295,23
|
|
20240517,100300,54094010,4300,4300,4300,4300,0
|
|
20240517,100200,54094010,4300,4300,4300,4300,1
|
|
20240517,100100,54089710,4300,4300,4300,4300,3
|
|
20240517,100000,54076810,4295,4295,4295,4295,0
|
|
20240517,095900,54076810,4295,4295,4295,4295,0
|
|
20240517,095800,54076810,4295,4295,4295,4295,0
|
|
20240517,095700,54076810,4295,4295,4295,4295,0
|
|
20240517,095600,54076810,4295,4295,4295,4295,0
|
|
20240517,095500,54076810,4295,4295,4295,4295,0
|
|
20240517,095400,54076810,4295,4295,4295,4295,0
|
|
20240517,095300,54076810,4295,4295,4295,4295,102
|
|
20240517,095200,53638720,4300,4300,4300,4300,1
|
|
20240517,095100,53634420,4295,4295,4295,4295,0
|
|
20240517,095000,53634420,4295,4295,4295,4295,1
|
|
20240517,094900,53630125,4290,4290,4290,4290,92
|
|
20240517,094800,53235445,4290,4290,4290,4290,0
|
|
20240517,094700,53235445,4290,4300,4300,4290,251
|
|
20240517,094600,52158395,4300,4300,4300,4300,0
|
|
20240517,094500,52158395,4300,4300,4300,4300,0
|
|
20240517,094400,52158395,4300,4300,4300,4300,0
|
|
20240517,094300,52158395,4300,4300,4300,4300,0
|
|
20240517,094200,52158395,4300,4295,4300,4295,196
|
|
20240517,094100,51315600,4295,4295,4295,4295,0
|
|
20240517,094000,51315600,4295,4295,4295,4295,0
|
|
20240517,093900,51315600,4295,4295,4295,4295,237
|
|
20240517,093800,50297685,4290,4290,4290,4290,0
|
|
20240517,093700,50297685,4290,4290,4290,4290,0
|
|
20240517,093600,50297685,4290,4290,4290,4290,0
|
|
20240517,093500,50297685,4290,4295,4295,4290,301
|
|
20240517,093400,49006105,4295,4295,4295,4295,156
|
|
20240517,093300,48336085,4295,4295,4295,4295,100
|
|
20240517,093200,47906585,4300,4300,4300,4300,230
|
|
20240517,093100,46917585,4300,4300,4300,4295,60
|
|
20240517,093000,46659610,4300,4300,4300,4300,1090
|
|
20240517,092900,41972610,4305,4305,4305,4305,164
|
|
20240517,092800,41266590,4305,4305,4305,4305,16
|
|
20240517,092700,41197710,4300,4300,4300,4300,0
|
|
20240517,092600,41197710,4300,4295,4300,4295,613
|
|
20240517,092500,38563310,4295,4295,4295,4295,0
|
|
20240517,092400,38563310,4295,4300,4300,4295,74
|
|
20240517,092300,38245430,4300,4300,4305,4300,283
|
|
20240517,092200,37028485,4300,4300,4300,4300,501
|
|
20240517,092100,34874185,4300,4275,4300,4275,3096
|
|
20240517,092000,21571285,4270,4265,4270,4265,1055
|
|
20240517,091900,17068945,4260,4255,4260,4255,306
|
|
20240517,091800,15765410,4255,4255,4255,4255,5
|
|
20240517,091700,15744135,4260,4260,4260,4260,0
|
|
20240517,091600,15744135,4260,4260,4260,4260,0
|
|
20240517,091500,15744135,4260,4250,4260,4245,400
|
|
20240517,091400,14042725,4260,4260,4260,4260,0
|
|
20240517,091300,14042725,4260,4255,4260,4255,1200
|
|
20240517,091200,8931270,4255,4255,4260,4255,14
|
|
20240517,091100,8871645,4260,4260,4260,4260,0
|
|
20240517,091000,8871645,4260,4260,4260,4260,0
|
|
20240517,090900,8871645,4260,4260,4260,4260,0
|
|
20240517,090800,8871645,4260,4255,4260,4255,2
|
|
20240517,090700,8863130,4255,4255,4255,4255,1
|
|
20240517,090600,8858875,4255,4245,4255,4245,73
|
|
20240517,090500,8548305,4245,4245,4245,4245,700
|
|
20240517,090400,5576805,4250,4250,4250,4250,1
|
|
20240517,090300,5572555,4245,4245,4245,4245,0
|
|
20240517,090200,5572555,4245,4245,4245,4245,239
|
|
20240517,090100,4558000,4240,4240,4240,4240,0
|
|
20240517,090000,4558000,4240,4240,4240,4240,1075
|