659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,195600,163000585,4240,4240,4240,4240,520
|
|
20240521,195500,163000585,4240,4240,4240,4240,0
|
|
20240521,195400,163000585,4240,4240,4240,4240,0
|
|
20240521,195300,163000585,4240,4240,4240,4240,0
|
|
20240521,195200,163000585,4240,4240,4240,4240,0
|
|
20240521,195100,163000585,4240,4240,4240,4240,0
|
|
20240521,195000,163000585,4240,4240,4240,4240,0
|
|
20240521,194900,163000585,4240,4240,4240,4240,0
|
|
20240521,194800,163000585,4240,4240,4240,4240,0
|
|
20240521,194700,163000585,4240,4240,4240,4240,0
|
|
20240521,194600,163000585,4240,4240,4240,4240,0
|
|
20240521,194500,163000585,4240,4240,4240,4240,0
|
|
20240521,194400,163000585,4240,4240,4240,4240,0
|
|
20240521,194300,163000585,4240,4240,4240,4240,0
|
|
20240521,194200,163000585,4240,4240,4240,4240,0
|
|
20240521,194100,163000585,4240,4240,4240,4240,0
|
|
20240521,194000,163000585,4240,4240,4240,4240,0
|
|
20240521,193900,163000585,4240,4240,4240,4240,0
|
|
20240521,193800,163000585,4240,4240,4240,4240,0
|
|
20240521,193700,163000585,4240,4240,4240,4240,0
|
|
20240521,193600,163000585,4240,4240,4240,4240,0
|
|
20240521,193500,163000585,4240,4240,4240,4240,0
|
|
20240521,193400,163000585,4240,4240,4240,4240,0
|
|
20240521,193300,163000585,4240,4240,4240,4240,0
|
|
20240521,193200,163000585,4240,4240,4240,4240,0
|
|
20240521,193100,163000585,4240,4240,4240,4240,0
|
|
20240521,193000,163000585,4240,4240,4240,4240,0
|
|
20240521,192900,163000585,4240,4240,4240,4240,0
|
|
20240521,192800,163000585,4240,4240,4240,4240,0
|
|
20240521,192700,163000585,4240,4240,4240,4240,0
|
|
20240521,192600,163000585,4240,4240,4240,4240,520
|
|
20240521,192500,163000585,4240,4240,4240,4240,0
|
|
20240521,192400,163000585,4240,4240,4240,4240,0
|
|
20240521,192300,163000585,4240,4240,4240,4240,0
|
|
20240521,192200,163000585,4240,4240,4240,4240,0
|
|
20240521,192100,163000585,4240,4240,4240,4240,0
|
|
20240521,192000,163000585,4240,4240,4240,4240,0
|
|
20240521,191900,163000585,4240,4240,4240,4240,0
|
|
20240521,191800,163000585,4240,4240,4240,4240,0
|
|
20240521,191700,163000585,4240,4240,4240,4240,0
|
|
20240521,191600,163000585,4240,4240,4240,4240,0
|
|
20240521,191500,163000585,4240,4240,4240,4240,0
|
|
20240521,191400,163000585,4240,4240,4240,4240,0
|
|
20240521,191300,163000585,4240,4240,4240,4240,0
|
|
20240521,191200,163000585,4240,4240,4240,4240,0
|
|
20240521,191100,163000585,4240,4240,4240,4240,0
|
|
20240521,191000,163000585,4240,4240,4240,4240,0
|
|
20240521,190900,163000585,4240,4240,4240,4240,0
|
|
20240521,190800,163000585,4240,4240,4240,4240,0
|
|
20240521,190700,163000585,4240,4240,4240,4240,0
|
|
20240521,190600,163000585,4240,4240,4240,4240,0
|
|
20240521,190500,163000585,4240,4240,4240,4240,0
|
|
20240521,190400,163000585,4240,4240,4240,4240,0
|
|
20240521,190300,163000585,4240,4240,4240,4240,0
|
|
20240521,190200,163000585,4240,4240,4240,4240,0
|
|
20240521,190100,163000585,4240,4240,4240,4240,0
|
|
20240521,190000,163000585,4240,4240,4240,4240,0
|
|
20240521,185900,163000585,4240,4240,4240,4240,0
|
|
20240521,185800,163000585,4240,4240,4240,4240,0
|
|
20240521,185700,163000585,4240,4240,4240,4240,0
|
|
20240521,185600,163000585,4240,4240,4240,4240,520
|
|
20240521,185500,163000585,4240,4240,4240,4240,0
|
|
20240521,185400,163000585,4240,4240,4240,4240,0
|
|
20240521,185300,163000585,4240,4240,4240,4240,0
|
|
20240521,185200,163000585,4240,4240,4240,4240,0
|
|
20240521,185100,163000585,4240,4240,4240,4240,0
|
|
20240521,185000,163000585,4240,4240,4240,4240,0
|
|
20240521,184900,163000585,4240,4240,4240,4240,0
|
|
20240521,184800,163000585,4240,4240,4240,4240,0
|
|
20240521,184700,163000585,4240,4240,4240,4240,0
|
|
20240521,184600,163000585,4240,4240,4240,4240,0
|
|
20240521,184500,163000585,4240,4240,4240,4240,0
|
|
20240521,184400,163000585,4240,4240,4240,4240,0
|
|
20240521,184300,163000585,4240,4240,4240,4240,0
|
|
20240521,184200,163000585,4240,4240,4240,4240,0
|
|
20240521,184100,163000585,4240,4240,4240,4240,0
|
|
20240521,184000,163000585,4240,4240,4240,4240,0
|
|
20240521,183900,163000585,4240,4240,4240,4240,0
|
|
20240521,183800,163000585,4240,4240,4240,4240,0
|
|
20240521,183700,163000585,4240,4240,4240,4240,0
|
|
20240521,183600,163000585,4240,4240,4240,4240,0
|
|
20240521,183500,163000585,4240,4240,4240,4240,0
|
|
20240521,183400,163000585,4240,4240,4240,4240,0
|
|
20240521,183300,163000585,4240,4240,4240,4240,0
|
|
20240521,183200,163000585,4240,4240,4240,4240,0
|
|
20240521,183100,163000585,4240,4240,4240,4240,0
|
|
20240521,183000,163000585,4240,4240,4240,4240,0
|
|
20240521,182900,163000585,4240,4240,4240,4240,0
|
|
20240521,182800,163000585,4240,4240,4240,4240,0
|
|
20240521,182700,163000585,4240,4240,4240,4240,0
|
|
20240521,182600,163000585,4240,4240,4240,4240,520
|
|
20240521,182500,163000585,4240,4240,4240,4240,0
|
|
20240521,182400,163000585,4240,4240,4240,4240,0
|
|
20240521,182300,163000585,4240,4240,4240,4240,0
|
|
20240521,182200,163000585,4240,4240,4240,4240,0
|
|
20240521,182100,163000585,4240,4240,4240,4240,0
|
|
20240521,182000,163000585,4240,4240,4240,4240,0
|
|
20240521,181900,163000585,4240,4240,4240,4240,0
|
|
20240521,181800,163000585,4240,4240,4240,4240,0
|
|
20240521,181700,163000585,4240,4240,4240,4240,0
|
|
20240521,181600,163000585,4240,4240,4240,4240,0
|
|
20240521,181500,163000585,4240,4240,4240,4240,0
|
|
20240521,181400,163000585,4240,4240,4240,4240,0
|
|
20240521,181300,163000585,4240,4240,4240,4240,0
|
|
20240521,181200,163000585,4240,4240,4240,4240,0
|
|
20240521,181100,163000585,4240,4240,4240,4240,0
|
|
20240521,181000,163000585,4240,4240,4240,4240,0
|
|
20240521,180900,163000585,4240,4240,4240,4240,0
|
|
20240521,180800,163000585,4240,4240,4240,4240,0
|
|
20240521,180700,163000585,4240,4240,4240,4240,0
|
|
20240521,180600,163000585,4240,4240,4240,4240,0
|
|
20240521,180500,163000585,4240,4240,4240,4240,0
|
|
20240521,180400,163000585,4240,4240,4240,4240,0
|
|
20240521,180300,163000585,4240,4240,4240,4240,0
|
|
20240521,180200,163000585,4240,4240,4240,4240,0
|
|
20240521,180100,163000585,4240,4240,4240,4240,0
|
|
20240521,180000,163000585,4240,4240,4240,4240,0
|
|
20240521,175900,163000585,4240,4240,4240,4240,0
|
|
20240521,175800,163000585,4240,4240,4240,4240,0
|
|
20240521,175700,163000585,4240,4240,4240,4240,0
|
|
20240521,175600,163000585,4240,4240,4240,4240,520
|
|
20240521,175500,163000585,4240,4240,4240,4240,0
|
|
20240521,175400,163000585,4240,4240,4240,4240,0
|
|
20240521,175300,163000585,4240,4240,4240,4240,0
|
|
20240521,175200,163000585,4240,4240,4240,4240,0
|
|
20240521,175100,163000585,4240,4240,4240,4240,0
|
|
20240521,175000,163000585,4240,4240,4240,4240,0
|
|
20240521,174900,163000585,4240,4240,4240,4240,0
|
|
20240521,174800,163000585,4240,4240,4240,4240,0
|
|
20240521,174700,163000585,4240,4240,4240,4240,0
|
|
20240521,174600,163000585,4240,4240,4240,4240,0
|
|
20240521,174500,163000585,4240,4240,4240,4240,0
|
|
20240521,174400,163000585,4240,4240,4240,4240,0
|
|
20240521,174300,163000585,4240,4240,4240,4240,0
|
|
20240521,174200,163000585,4240,4240,4240,4240,0
|
|
20240521,174100,163000585,4240,4240,4240,4240,0
|
|
20240521,174000,163000585,4240,4240,4240,4240,0
|
|
20240521,173900,163000585,4240,4240,4240,4240,0
|
|
20240521,173800,163000585,4240,4240,4240,4240,0
|
|
20240521,173700,163000585,4240,4240,4240,4240,0
|
|
20240521,173600,163000585,4240,4240,4240,4240,0
|
|
20240521,173500,163000585,4240,4240,4240,4240,0
|
|
20240521,173400,163000585,4240,4240,4240,4240,0
|
|
20240521,173300,163000585,4240,4240,4240,4240,0
|
|
20240521,173200,163000585,4240,4240,4240,4240,0
|
|
20240521,173100,163000585,4240,4240,4240,4240,0
|
|
20240521,173000,163000585,4240,4240,4240,4240,0
|
|
20240521,172900,163000585,4240,4240,4240,4240,0
|
|
20240521,172800,163000585,4240,4240,4240,4240,0
|
|
20240521,172700,163000585,4240,4240,4240,4240,0
|
|
20240521,172600,163000585,4240,4240,4240,4240,520
|
|
20240521,172500,163000585,4240,4240,4240,4240,0
|
|
20240521,172400,163000585,4240,4240,4240,4240,0
|
|
20240521,172300,163000585,4240,4240,4240,4240,0
|
|
20240521,172200,163000585,4240,4240,4240,4240,0
|
|
20240521,172100,163000585,4240,4240,4240,4240,0
|
|
20240521,172000,163000585,4240,4240,4240,4240,0
|
|
20240521,171900,163000585,4240,4240,4240,4240,0
|
|
20240521,171800,163000585,4240,4240,4240,4240,0
|
|
20240521,171700,163000585,4240,4240,4240,4240,0
|
|
20240521,171600,163000585,4240,4240,4240,4240,0
|
|
20240521,171500,163000585,4240,4240,4240,4240,0
|
|
20240521,171400,163000585,4240,4240,4240,4240,0
|
|
20240521,171300,163000585,4240,4240,4240,4240,0
|
|
20240521,171200,163000585,4240,4240,4240,4240,0
|
|
20240521,171100,163000585,4240,4240,4240,4240,0
|
|
20240521,171000,163000585,4240,4240,4240,4240,0
|
|
20240521,170900,163000585,4240,4240,4240,4240,0
|
|
20240521,170800,163000585,4240,4240,4240,4240,0
|
|
20240521,170700,163000585,4240,4240,4240,4240,0
|
|
20240521,170600,163000585,4240,4240,4240,4240,0
|
|
20240521,170500,163000585,4240,4240,4240,4240,0
|
|
20240521,170400,163000585,4240,4240,4240,4240,0
|
|
20240521,170300,163000585,4240,4240,4240,4240,0
|
|
20240521,170200,163000585,4240,4240,4240,4240,0
|
|
20240521,170100,163000585,4240,4240,4240,4240,0
|
|
20240521,170000,163000585,4240,4240,4240,4240,0
|
|
20240521,165900,163000585,4240,4240,4240,4240,0
|
|
20240521,165800,163000585,4240,4240,4240,4240,0
|
|
20240521,165700,163000585,4240,4240,4240,4240,0
|
|
20240521,165600,163000585,4240,4240,4240,4240,520
|
|
20240521,165500,163000585,4240,4240,4240,4240,0
|
|
20240521,165400,163000585,4240,4240,4240,4240,0
|
|
20240521,165300,163000585,4240,4240,4240,4240,0
|
|
20240521,165200,163000585,4240,4240,4240,4240,0
|
|
20240521,165100,163000585,4240,4240,4240,4240,0
|
|
20240521,165000,163000585,4240,4240,4240,4240,0
|
|
20240521,164900,163000585,4240,4240,4240,4240,0
|
|
20240521,164800,163000585,4240,4240,4240,4240,0
|
|
20240521,164700,163000585,4240,4240,4240,4240,0
|
|
20240521,164600,163000585,4240,4240,4240,4240,0
|
|
20240521,164500,163000585,4240,4240,4240,4240,0
|
|
20240521,164400,163000585,4240,4240,4240,4240,0
|
|
20240521,164300,163000585,4240,4240,4240,4240,0
|
|
20240521,164200,163000585,4240,4240,4240,4240,0
|
|
20240521,164100,163000585,4240,4240,4240,4240,0
|
|
20240521,164000,163000585,4240,4240,4240,4240,0
|
|
20240521,163900,163000585,4240,4240,4240,4240,0
|
|
20240521,163800,163000585,4240,4240,4240,4240,0
|
|
20240521,163700,163000585,4240,4240,4240,4240,0
|
|
20240521,163600,163000585,4240,4240,4240,4240,0
|
|
20240521,163500,163000585,4240,4240,4240,4240,0
|
|
20240521,163400,163000585,4240,4240,4240,4240,0
|
|
20240521,163300,163000585,4240,4240,4240,4240,0
|
|
20240521,163200,163000585,4240,4240,4240,4240,0
|
|
20240521,163100,163000585,4240,4240,4240,4240,0
|
|
20240521,163000,163000585,4240,4240,4240,4240,0
|
|
20240521,162900,163000585,4240,4240,4240,4240,0
|
|
20240521,162800,163000585,4240,4240,4240,4240,0
|
|
20240521,162700,163000585,4240,4240,4240,4240,0
|
|
20240521,162600,163000585,4240,4240,4240,4240,520
|
|
20240521,162500,163000585,4240,4240,4240,4240,0
|
|
20240521,162400,163000585,4240,4240,4240,4240,0
|
|
20240521,162300,163000585,4240,4240,4240,4240,0
|
|
20240521,162200,163000585,4240,4240,4240,4240,0
|
|
20240521,162100,163000585,4240,4240,4240,4240,0
|
|
20240521,162000,163000585,4240,4240,4240,4240,0
|
|
20240521,161900,163000585,4240,4240,4240,4240,0
|
|
20240521,161800,163000585,4240,4240,4240,4240,0
|
|
20240521,161700,163000585,4240,4240,4240,4240,0
|
|
20240521,161600,163000585,4240,4240,4240,4240,0
|
|
20240521,161500,163000585,4240,4240,4240,4240,0
|
|
20240521,161400,163000585,4240,4240,4240,4240,0
|
|
20240521,161300,163000585,4240,4240,4240,4240,0
|
|
20240521,161200,163000585,4240,4240,4240,4240,0
|
|
20240521,161100,163000585,4240,4240,4240,4240,0
|
|
20240521,161000,163000585,4240,4240,4240,4240,0
|
|
20240521,160900,163000585,4240,4240,4240,4240,0
|
|
20240521,160800,163000585,4240,4240,4240,4240,0
|
|
20240521,160700,163000585,4240,4240,4240,4240,0
|
|
20240521,160600,163000585,4240,4240,4240,4240,0
|
|
20240521,160500,163000585,4240,4240,4240,4240,0
|
|
20240521,160400,163000585,4240,4240,4240,4240,0
|
|
20240521,160300,163000585,4240,4240,4240,4240,0
|
|
20240521,160200,163000585,4240,4240,4240,4240,0
|
|
20240521,160100,163000585,4240,4240,4240,4240,0
|
|
20240521,160000,163000585,4240,4240,4240,4240,0
|
|
20240521,155900,163000585,4240,4240,4240,4240,0
|
|
20240521,155800,163000585,4240,4240,4240,4240,0
|
|
20240521,155700,163000585,4240,4240,4240,4240,0
|
|
20240521,155600,163000585,4240,4240,4240,4240,520
|
|
20240521,155500,163000585,4240,4240,4240,4240,0
|
|
20240521,155400,163000585,4240,4240,4240,4240,0
|
|
20240521,155300,163000585,4240,4240,4240,4240,0
|
|
20240521,155200,163000585,4240,4240,4240,4240,0
|
|
20240521,155100,163000585,4240,4240,4240,4240,0
|
|
20240521,155000,163000585,4240,4240,4240,4240,0
|
|
20240521,154900,163000585,4240,4240,4240,4240,0
|
|
20240521,154800,163000585,4240,4240,4240,4240,0
|
|
20240521,154700,163000585,4240,4240,4240,4240,0
|
|
20240521,154600,163000585,4240,4240,4240,4240,0
|
|
20240521,154500,163000585,4240,4240,4240,4240,0
|
|
20240521,154400,163000585,4240,4240,4240,4240,0
|
|
20240521,154300,163000585,4240,4240,4240,4240,0
|
|
20240521,154200,163000585,4240,4240,4240,4240,0
|
|
20240521,154100,163000585,4240,4240,4240,4240,0
|
|
20240521,154000,163000585,4240,4240,4240,4240,0
|
|
20240521,153900,163000585,4240,4240,4240,4240,0
|
|
20240521,153800,163000585,4240,4240,4240,4240,0
|
|
20240521,153700,163000585,4240,4240,4240,4240,0
|
|
20240521,153600,163000585,4240,4240,4240,4240,0
|
|
20240521,153500,163000585,4240,4240,4240,4240,0
|
|
20240521,153400,163000585,4240,4240,4240,4240,0
|
|
20240521,153300,163000585,4240,4240,4240,4240,0
|
|
20240521,153200,163000585,4240,4240,4240,4240,0
|
|
20240521,153100,163000585,4240,4240,4240,4240,0
|
|
20240521,153000,163000585,4240,4240,4240,4240,520
|
|
20240521,152900,160795785,4235,4235,4235,4235,0
|
|
20240521,152800,160795785,4235,4235,4235,4235,0
|
|
20240521,152700,160795785,4235,4235,4235,4235,0
|
|
20240521,152600,160795785,4235,4235,4235,4235,0
|
|
20240521,152500,160795785,4235,4235,4235,4235,0
|
|
20240521,152400,160795785,4235,4235,4235,4235,0
|
|
20240521,152300,160795785,4235,4235,4235,4235,0
|
|
20240521,152200,160795785,4235,4235,4235,4235,0
|
|
20240521,152100,160795785,4235,4235,4235,4235,0
|
|
20240521,152000,160795785,4235,4235,4235,4235,0
|
|
20240521,151900,160795785,4235,4235,4235,4235,165
|
|
20240521,151800,160097010,4240,4265,4265,4240,12
|
|
20240521,151700,160045985,4265,4265,4265,4265,1
|
|
20240521,151600,160041720,4240,4270,4270,4240,405
|
|
20240521,151500,158324440,4250,4255,4270,4240,891
|
|
20240521,151400,154541630,4255,4255,4255,4255,1
|
|
20240521,151300,154537375,4240,4245,4245,4240,268
|
|
20240521,151200,153401050,4265,4265,4265,4265,0
|
|
20240521,151100,153401050,4265,4260,4265,4260,5
|
|
20240521,151000,153379745,4250,4255,4255,4250,60
|
|
20240521,150900,153124690,4270,4270,4270,4270,0
|
|
20240521,150800,153124690,4270,4270,4270,4270,0
|
|
20240521,150700,153124690,4270,4265,4270,4265,18
|
|
20240521,150600,153047855,4250,4250,4250,4250,212
|
|
20240521,150500,152146855,4250,4250,4250,4250,0
|
|
20240521,150400,152146855,4250,4250,4250,4250,0
|
|
20240521,150300,152146855,4250,4250,4250,4250,1
|
|
20240521,150200,152142605,4250,4250,4250,4250,680
|
|
20240521,150100,149252605,4250,4250,4250,4250,10
|
|
20240521,150000,149210105,4250,4250,4250,4250,0
|
|
20240521,145900,149210105,4250,4250,4250,4250,20
|
|
20240521,145800,149125105,4250,4250,4250,4250,0
|
|
20240521,145700,149125105,4250,4245,4250,4245,2
|
|
20240521,145600,149116610,4240,4240,4240,4240,0
|
|
20240521,145500,149116610,4240,4240,4240,4240,0
|
|
20240521,145400,149116610,4240,4240,4240,4240,0
|
|
20240521,145300,149116610,4240,4240,4240,4240,0
|
|
20240521,145200,149116610,4240,4240,4240,4240,0
|
|
20240521,145100,149116610,4240,4240,4240,4240,0
|
|
20240521,145000,149116610,4240,4240,4240,4240,8
|
|
20240521,144900,149082690,4240,4240,4240,4240,0
|
|
20240521,144800,149082690,4240,4240,4240,4240,9
|
|
20240521,144700,149044530,4240,4240,4240,4240,0
|
|
20240521,144600,149044530,4240,4240,4240,4240,0
|
|
20240521,144500,149044530,4240,4245,4245,4240,600
|
|
20240521,144400,146499440,4245,4245,4245,4245,1
|
|
20240521,144300,146495195,4245,4245,4245,4245,0
|
|
20240521,144200,146495195,4245,4245,4245,4245,0
|
|
20240521,144100,146495195,4245,4245,4245,4245,0
|
|
20240521,144000,146495195,4245,4245,4245,4245,2
|
|
20240521,143900,146486705,4250,4250,4250,4250,0
|
|
20240521,143800,146486705,4250,4250,4250,4250,0
|
|
20240521,143700,146486705,4250,4250,4250,4250,1
|
|
20240521,143600,146482455,4250,4250,4250,4250,0
|
|
20240521,143500,146482455,4250,4250,4250,4250,0
|
|
20240521,143400,146482455,4250,4250,4250,4250,0
|
|
20240521,143300,146482455,4250,4250,4250,4250,0
|
|
20240521,143200,146482455,4250,4250,4250,4250,0
|
|
20240521,143100,146482455,4250,4250,4250,4250,0
|
|
20240521,143000,146482455,4250,4250,4250,4250,0
|
|
20240521,142900,146482455,4250,4250,4250,4250,1
|
|
20240521,142800,146478205,4245,4245,4245,4245,0
|
|
20240521,142700,146478205,4245,4245,4245,4245,21
|
|
20240521,142600,146389060,4250,4250,4250,4250,0
|
|
20240521,142500,146389060,4250,4250,4250,4250,0
|
|
20240521,142400,146389060,4250,4250,4250,4250,10
|
|
20240521,142300,146346560,4250,4250,4250,4250,0
|
|
20240521,142200,146346560,4250,4250,4250,4250,0
|
|
20240521,142100,146346560,4250,4250,4250,4250,156
|
|
20240521,142000,145683560,4250,4250,4250,4250,8
|
|
20240521,141900,145649560,4255,4255,4255,4255,0
|
|
20240521,141800,145649560,4255,4255,4255,4255,0
|
|
20240521,141700,145649560,4255,4255,4255,4255,0
|
|
20240521,141600,145649560,4255,4255,4255,4255,0
|
|
20240521,141500,145649560,4255,4255,4255,4255,0
|
|
20240521,141400,145649560,4255,4255,4255,4255,0
|
|
20240521,141300,145649560,4255,4255,4255,4255,3
|
|
20240521,141200,145636795,4260,4260,4260,4260,0
|
|
20240521,141100,145636795,4260,4260,4260,4260,0
|
|
20240521,141000,145636795,4260,4260,4260,4260,0
|
|
20240521,140900,145636795,4260,4260,4260,4260,1
|
|
20240521,140800,145632535,4255,4255,4255,4255,0
|
|
20240521,140700,145632535,4255,4255,4255,4255,0
|
|
20240521,140600,145632535,4255,4255,4255,4255,0
|
|
20240521,140500,145632535,4255,4255,4255,4255,0
|
|
20240521,140400,145632535,4255,4250,4255,4250,2
|
|
20240521,140300,145624030,4250,4250,4250,4250,0
|
|
20240521,140200,145624030,4250,4250,4250,4250,0
|
|
20240521,140100,145624030,4250,4250,4250,4250,0
|
|
20240521,140000,145624030,4250,4250,4250,4250,0
|
|
20240521,135900,145624030,4250,4250,4250,4250,125
|
|
20240521,135800,145092780,4250,4250,4250,4250,0
|
|
20240521,135700,145092780,4250,4250,4250,4250,0
|
|
20240521,135600,145092780,4250,4250,4250,4250,0
|
|
20240521,135500,145092780,4250,4250,4250,4250,0
|
|
20240521,135400,145092780,4250,4250,4250,4250,7
|
|
20240521,135300,145063030,4245,4245,4245,4245,0
|
|
20240521,135200,145063030,4245,4245,4245,4245,2
|
|
20240521,135100,145054540,4245,4245,4245,4245,0
|
|
20240521,135000,145054540,4245,4245,4245,4245,0
|
|
20240521,134900,145054540,4245,4245,4245,4245,0
|
|
20240521,134800,145054540,4245,4245,4245,4245,60
|
|
20240521,134700,144799840,4245,4245,4245,4245,0
|
|
20240521,134600,144799840,4245,4245,4245,4245,0
|
|
20240521,134500,144799840,4245,4245,4245,4245,1
|
|
20240521,134400,144795595,4245,4245,4245,4245,2
|
|
20240521,134300,144787105,4245,4245,4245,4245,0
|
|
20240521,134200,144787105,4245,4245,4245,4245,0
|
|
20240521,134100,144787105,4245,4245,4245,4245,0
|
|
20240521,134000,144787105,4245,4245,4245,4245,146
|
|
20240521,133900,144167335,4245,4245,4245,4245,0
|
|
20240521,133800,144167335,4245,4245,4245,4245,0
|
|
20240521,133700,144167335,4245,4245,4245,4245,0
|
|
20240521,133600,144167335,4245,4245,4245,4245,0
|
|
20240521,133500,144167335,4245,4245,4245,4245,2
|
|
20240521,133400,144158845,4245,4245,4245,4245,0
|
|
20240521,133300,144158845,4245,4245,4245,4245,0
|
|
20240521,133200,144158845,4245,4245,4245,4245,0
|
|
20240521,133100,144158845,4245,4245,4245,4245,0
|
|
20240521,133000,144158845,4245,4245,4245,4245,0
|
|
20240521,132900,144158845,4245,4245,4245,4245,0
|
|
20240521,132800,144158845,4245,4245,4245,4245,0
|
|
20240521,132700,144158845,4245,4245,4245,4245,0
|
|
20240521,132600,144158845,4245,4245,4245,4245,0
|
|
20240521,132500,144158845,4245,4245,4245,4245,0
|
|
20240521,132400,144158845,4245,4245,4245,4245,0
|
|
20240521,132300,144158845,4245,4245,4245,4245,0
|
|
20240521,132200,144158845,4245,4245,4245,4245,1
|
|
20240521,132100,144154600,4250,4250,4250,4250,0
|
|
20240521,132000,144154600,4250,4250,4250,4250,0
|
|
20240521,131900,144154600,4250,4250,4250,4250,0
|
|
20240521,131800,144154600,4250,4250,4250,4250,0
|
|
20240521,131700,144154600,4250,4250,4250,4250,0
|
|
20240521,131600,144154600,4250,4250,4250,4250,0
|
|
20240521,131500,144154600,4250,4250,4250,4250,0
|
|
20240521,131400,144154600,4250,4250,4250,4250,0
|
|
20240521,131300,144154600,4250,4250,4250,4250,0
|
|
20240521,131200,144154600,4250,4250,4250,4250,0
|
|
20240521,131100,144154600,4250,4250,4250,4250,1
|
|
20240521,131000,144150350,4250,4250,4250,4250,1
|
|
20240521,130900,144146100,4250,4250,4250,4250,0
|
|
20240521,130800,144146100,4250,4245,4250,4245,1058
|
|
20240521,130700,139652905,4245,4245,4245,4245,0
|
|
20240521,130600,139652905,4245,4245,4245,4245,0
|
|
20240521,130500,139652905,4245,4245,4245,4245,0
|
|
20240521,130400,139652905,4245,4245,4245,4245,0
|
|
20240521,130300,139652905,4245,4245,4245,4245,0
|
|
20240521,130200,139652905,4245,4245,4245,4245,0
|
|
20240521,130100,139652905,4245,4245,4245,4245,0
|
|
20240521,130000,139652905,4245,4245,4245,4245,10
|
|
20240521,125900,139610455,4245,4245,4245,4245,0
|
|
20240521,125800,139610455,4245,4245,4245,4245,1
|
|
20240521,125700,139606210,4245,4245,4245,4245,0
|
|
20240521,125600,139606210,4245,4245,4245,4245,1
|
|
20240521,125500,139601965,4240,4240,4240,4240,0
|
|
20240521,125400,139601965,4240,4240,4240,4240,0
|
|
20240521,125300,139601965,4240,4240,4240,4240,0
|
|
20240521,125200,139601965,4240,4240,4240,4240,0
|
|
20240521,125100,139601965,4240,4240,4240,4240,72
|
|
20240521,125000,139296685,4235,4235,4235,4235,0
|
|
20240521,124900,139296685,4235,4235,4235,4235,0
|
|
20240521,124800,139296685,4235,4240,4240,4235,876
|
|
20240521,124700,135584375,4240,4240,4240,4240,0
|
|
20240521,124600,135584375,4240,4240,4240,4240,0
|
|
20240521,124500,135584375,4240,4240,4240,4240,0
|
|
20240521,124400,135584375,4240,4240,4240,4240,0
|
|
20240521,124300,135584375,4240,4240,4240,4240,0
|
|
20240521,124200,135584375,4240,4240,4240,4240,0
|
|
20240521,124100,135584375,4240,4240,4240,4240,0
|
|
20240521,124000,135584375,4240,4240,4240,4240,2
|
|
20240521,123900,135575895,4240,4240,4240,4240,0
|
|
20240521,123800,135575895,4240,4240,4240,4240,100
|
|
20240521,123700,135151895,4235,4235,4235,4235,0
|
|
20240521,123600,135151895,4235,4235,4235,4235,880
|
|
20240521,123500,131425095,4240,4240,4240,4240,0
|
|
20240521,123400,131425095,4240,4240,4240,4240,0
|
|
20240521,123300,131425095,4240,4240,4240,4240,178
|
|
20240521,123200,130670375,4245,4240,4245,4240,3
|
|
20240521,123100,130657645,4240,4240,4240,4240,200
|
|
20240521,123000,129809645,4245,4245,4245,4245,0
|
|
20240521,122900,129809645,4245,4245,4245,4245,0
|
|
20240521,122800,129809645,4245,4245,4245,4245,17
|
|
20240521,122700,129737480,4245,4245,4245,4245,0
|
|
20240521,122600,129737480,4245,4245,4245,4245,0
|
|
20240521,122500,129737480,4245,4245,4245,4245,0
|
|
20240521,122400,129737480,4245,4245,4245,4245,8
|
|
20240521,122300,129703520,4250,4265,4265,4250,1034
|
|
20240521,122200,125308440,4290,4270,4290,4270,472
|
|
20240521,122100,123292975,4270,4270,4270,4270,2
|
|
20240521,122000,123284435,4300,4300,4300,4300,0
|
|
20240521,121900,123284435,4300,4300,4300,4300,0
|
|
20240521,121800,123284435,4300,4300,4300,4300,0
|
|
20240521,121700,123284435,4300,4300,4300,4300,0
|
|
20240521,121600,123284435,4300,4300,4300,4300,0
|
|
20240521,121500,123284435,4300,4275,4300,4270,54
|
|
20240521,121400,123053815,4315,4315,4315,4315,0
|
|
20240521,121300,123053815,4315,4250,4315,4245,661
|
|
20240521,121200,120238945,4245,4245,4245,4245,30
|
|
20240521,121100,120111595,4245,4240,4245,4240,201
|
|
20240521,121000,119259350,4245,4245,4245,4245,0
|
|
20240521,120900,119259350,4245,4245,4245,4245,0
|
|
20240521,120800,119259350,4245,4245,4245,4245,0
|
|
20240521,120700,119259350,4245,4245,4245,4245,0
|
|
20240521,120600,119259350,4245,4245,4245,4245,3
|
|
20240521,120500,119246615,4245,4245,4245,4245,10
|
|
20240521,120400,119204165,4245,4245,4245,4245,0
|
|
20240521,120300,119204165,4245,4245,4245,4245,88
|
|
20240521,120200,118830605,4245,4245,4245,4245,0
|
|
20240521,120100,118830605,4245,4245,4245,4245,0
|
|
20240521,120000,118830605,4245,4245,4245,4245,31
|
|
20240521,115900,118699010,4240,4240,4240,4240,0
|
|
20240521,115800,118699010,4240,4240,4240,4240,1
|
|
20240521,115700,118694770,4245,4245,4245,4245,0
|
|
20240521,115600,118694770,4245,4245,4245,4245,0
|
|
20240521,115500,118694770,4245,4240,4245,4240,128
|
|
20240521,115400,118152035,4245,4245,4245,4245,0
|
|
20240521,115300,118152035,4245,4245,4245,4245,28
|
|
20240521,115200,118033175,4245,4245,4245,4245,0
|
|
20240521,115100,118033175,4245,4245,4245,4245,0
|
|
20240521,115000,118033175,4245,4245,4245,4245,1
|
|
20240521,114900,118028930,4240,4240,4240,4240,0
|
|
20240521,114800,118028930,4240,4240,4240,4240,0
|
|
20240521,114700,118028930,4240,4240,4240,4240,0
|
|
20240521,114600,118028930,4240,4240,4240,4240,0
|
|
20240521,114500,118028930,4240,4240,4240,4240,0
|
|
20240521,114400,118028930,4240,4240,4240,4240,0
|
|
20240521,114300,118028930,4240,4240,4240,4240,7
|
|
20240521,114200,117999250,4245,4245,4245,4245,0
|
|
20240521,114100,117999250,4245,4245,4245,4245,3
|
|
20240521,114000,117986515,4245,4245,4245,4245,0
|
|
20240521,113900,117986515,4245,4245,4245,4245,0
|
|
20240521,113800,117986515,4245,4245,4245,4245,0
|
|
20240521,113700,117986515,4245,4245,4245,4245,0
|
|
20240521,113600,117986515,4245,4245,4245,4245,0
|
|
20240521,113500,117986515,4245,4245,4245,4245,1
|
|
20240521,113400,117982270,4245,4245,4245,4245,0
|
|
20240521,113300,117982270,4245,4245,4245,4245,0
|
|
20240521,113200,117982270,4245,4245,4245,4245,0
|
|
20240521,113100,117982270,4245,4245,4245,4245,0
|
|
20240521,113000,117982270,4245,4245,4245,4245,0
|
|
20240521,112900,117982270,4245,4245,4245,4245,0
|
|
20240521,112800,117982270,4245,4245,4245,4245,0
|
|
20240521,112700,117982270,4245,4245,4245,4245,0
|
|
20240521,112600,117982270,4245,4245,4245,4245,0
|
|
20240521,112500,117982270,4245,4245,4245,4245,0
|
|
20240521,112400,117982270,4245,4245,4245,4245,0
|
|
20240521,112300,117982270,4245,4245,4245,4245,0
|
|
20240521,112200,117982270,4245,4245,4245,4245,0
|
|
20240521,112100,117982270,4245,4245,4245,4245,2
|
|
20240521,112000,117973780,4245,4245,4245,4245,0
|
|
20240521,111900,117973780,4245,4245,4245,4245,0
|
|
20240521,111800,117973780,4245,4245,4245,4245,0
|
|
20240521,111700,117973780,4245,4245,4245,4245,1
|
|
20240521,111600,117969535,4240,4240,4240,4240,0
|
|
20240521,111500,117969535,4240,4240,4240,4240,0
|
|
20240521,111400,117969535,4240,4240,4240,4240,0
|
|
20240521,111300,117969535,4240,4240,4240,4240,0
|
|
20240521,111200,117969535,4240,4240,4240,4240,0
|
|
20240521,111100,117969535,4240,4240,4240,4240,4
|
|
20240521,111000,117952575,4250,4250,4250,4250,0
|
|
20240521,110900,117952575,4250,4250,4250,4250,0
|
|
20240521,110800,117952575,4250,4250,4250,4250,0
|
|
20240521,110700,117952575,4250,4245,4250,4245,635
|
|
20240521,110600,115256990,4245,4235,4245,4235,16
|
|
20240521,110500,115189200,4245,4245,4245,4245,0
|
|
20240521,110400,115189200,4245,4245,4245,4245,0
|
|
20240521,110300,115189200,4245,4245,4245,4245,0
|
|
20240521,110200,115189200,4245,4245,4245,4245,0
|
|
20240521,110100,115189200,4245,4245,4245,4245,0
|
|
20240521,110000,115189200,4245,4245,4245,4245,0
|
|
20240521,105900,115189200,4245,4245,4245,4245,0
|
|
20240521,105800,115189200,4245,4245,4245,4245,0
|
|
20240521,105700,115189200,4245,4245,4245,4245,0
|
|
20240521,105600,115189200,4245,4245,4245,4245,0
|
|
20240521,105500,115189200,4245,4245,4245,4245,0
|
|
20240521,105400,115189200,4245,4245,4245,4245,0
|
|
20240521,105300,115189200,4245,4245,4245,4245,0
|
|
20240521,105200,115189200,4245,4240,4245,4240,4
|
|
20240521,105100,115172225,4240,4240,4240,4240,0
|
|
20240521,105000,115172225,4240,4240,4240,4240,0
|
|
20240521,104900,115172225,4240,4240,4240,4240,585
|
|
20240521,104800,112691825,4240,4240,4240,4240,1
|
|
20240521,104700,112687585,4235,4235,4235,4235,0
|
|
20240521,104600,112687585,4235,4235,4235,4235,29
|
|
20240521,104500,112564770,4240,4240,4240,4240,1
|
|
20240521,104400,112560530,4235,4235,4235,4235,0
|
|
20240521,104300,112560530,4235,4235,4235,4235,39
|
|
20240521,104200,112395365,4235,4235,4235,4235,0
|
|
20240521,104100,112395365,4235,4235,4235,4235,1
|
|
20240521,104000,112391130,4230,4230,4230,4230,100
|
|
20240521,103900,111968130,4235,4235,4235,4235,0
|
|
20240521,103800,111968130,4235,4235,4235,4235,0
|
|
20240521,103700,111968130,4235,4235,4235,4235,1
|
|
20240521,103600,111963895,4245,4245,4245,4245,0
|
|
20240521,103500,111963895,4245,4245,4245,4245,0
|
|
20240521,103400,111963895,4245,4230,4245,4230,63
|
|
20240521,103300,111697300,4240,4240,4240,4240,1
|
|
20240521,103200,111693060,4240,4240,4240,4240,0
|
|
20240521,103100,111693060,4240,4240,4240,4240,0
|
|
20240521,103000,111693060,4240,4240,4240,4240,0
|
|
20240521,102900,111693060,4240,4250,4250,4240,156
|
|
20240521,102800,111031400,4260,4270,4270,4255,1451
|
|
20240521,102700,104853110,4280,4280,4280,4280,0
|
|
20240521,102600,104853110,4280,4280,4280,4280,0
|
|
20240521,102500,104853110,4280,4280,4280,4280,0
|
|
20240521,102400,104853110,4280,4280,4280,4280,0
|
|
20240521,102300,104853110,4280,4280,4280,4280,0
|
|
20240521,102200,104853110,4280,4280,4280,4280,0
|
|
20240521,102100,104853110,4280,4280,4280,4280,0
|
|
20240521,102000,104853110,4280,4280,4280,4280,0
|
|
20240521,101900,104853110,4280,4280,4280,4280,0
|
|
20240521,101800,104853110,4280,4280,4280,4280,0
|
|
20240521,101700,104853110,4280,4280,4280,4280,0
|
|
20240521,101600,104853110,4280,4280,4280,4280,0
|
|
20240521,101500,104853110,4280,4280,4280,4280,0
|
|
20240521,101400,104853110,4280,4280,4280,4280,0
|
|
20240521,101300,104853110,4280,4280,4280,4280,0
|
|
20240521,101200,104853110,4280,4280,4280,4280,0
|
|
20240521,101100,104853110,4280,4280,4280,4280,1
|
|
20240521,101000,104848830,4285,4285,4285,4285,1
|
|
20240521,100900,104844545,4270,4270,4270,4270,0
|
|
20240521,100800,104844545,4270,4270,4270,4270,0
|
|
20240521,100700,104844545,4270,4270,4270,4270,13
|
|
20240521,100600,104789035,4290,4290,4290,4290,5
|
|
20240521,100500,104767585,4290,4290,4290,4290,1
|
|
20240521,100400,104763295,4290,4290,4290,4290,1
|
|
20240521,100300,104759005,4290,4280,4290,4280,4
|
|
20240521,100200,104741870,4250,4250,4250,4250,0
|
|
20240521,100100,104741870,4250,4250,4250,4250,0
|
|
20240521,100000,104741870,4250,4250,4250,4250,0
|
|
20240521,095900,104741870,4250,4250,4250,4250,0
|
|
20240521,095800,104741870,4250,4250,4250,4250,0
|
|
20240521,095700,104741870,4250,4275,4340,4250,1007
|
|
20240521,095600,100424440,4250,4245,4250,4245,1466
|
|
20240521,095500,94197470,4250,4250,4250,4250,0
|
|
20240521,095400,94197470,4250,4250,4250,4250,0
|
|
20240521,095300,94197470,4250,4250,4250,4250,0
|
|
20240521,095200,94197470,4250,4245,4250,4245,2
|
|
20240521,095100,94188975,4250,4250,4250,4250,0
|
|
20240521,095000,94188975,4250,4250,4250,4250,0
|
|
20240521,094900,94188975,4250,4250,4250,4250,100
|
|
20240521,094800,93763975,4240,4240,4240,4240,587
|
|
20240521,094700,91275095,4240,4240,4240,4240,3
|
|
20240521,094600,91262375,4230,4230,4230,4230,0
|
|
20240521,094500,91262375,4230,4230,4230,4230,426
|
|
20240521,094400,89460395,4220,4220,4220,4220,60
|
|
20240521,094300,89207195,4215,4215,4215,4215,0
|
|
20240521,094200,89207195,4215,4225,4230,4215,3479
|
|
20240521,094100,74541235,4230,4230,4230,4215,4167
|
|
20240521,094000,56976465,4235,4235,4235,4225,2228
|
|
20240521,093900,47548930,4245,4250,4250,4240,3258
|
|
20240521,093800,33719390,4250,4250,4250,4250,250
|
|
20240521,093700,32656890,4250,4250,4250,4250,233
|
|
20240521,093600,31666640,4265,4260,4265,4260,6
|
|
20240521,093500,31641055,4265,4265,4265,4265,0
|
|
20240521,093400,31641055,4265,4265,4265,4265,5
|
|
20240521,093300,31619730,4250,4250,4250,4250,0
|
|
20240521,093200,31619730,4250,4250,4250,4250,0
|
|
20240521,093100,31619730,4250,4250,4250,4250,2407
|
|
20240521,093000,21389980,4250,4250,4265,4250,1203
|
|
20240521,092900,16276020,4250,4250,4250,4250,5
|
|
20240521,092800,16254770,4245,4250,4250,4245,772
|
|
20240521,092700,12974060,4260,4260,4260,4260,0
|
|
20240521,092600,12974060,4260,4260,4260,4260,0
|
|
20240521,092500,12974060,4260,4260,4260,4260,4
|
|
20240521,092400,12957020,4260,4260,4260,4260,1
|
|
20240521,092300,12952760,4250,4265,4265,4250,408
|
|
20240521,092200,11215930,4275,4275,4275,4275,0
|
|
20240521,092100,11215930,4275,4270,4275,4270,2
|
|
20240521,092000,11207385,4275,4275,4275,4275,0
|
|
20240521,091900,11207385,4275,4275,4275,4275,0
|
|
20240521,091800,11207385,4275,4275,4275,4275,0
|
|
20240521,091700,11207385,4275,4275,4275,4275,1
|
|
20240521,091600,11203110,4270,4270,4270,4270,100
|
|
20240521,091500,10776110,4265,4265,4265,4265,0
|
|
20240521,091400,10776110,4265,4265,4265,4265,0
|
|
20240521,091300,10776110,4265,4265,4265,4265,151
|
|
20240521,091200,10132095,4265,4260,4265,4260,2
|
|
20240521,091100,10123570,4275,4275,4275,4275,0
|
|
20240521,091000,10123570,4275,4275,4275,4275,5
|
|
20240521,090900,10102195,4275,4275,4275,4275,0
|
|
20240521,090800,10102195,4275,4255,4275,4255,313
|
|
20240521,090700,8766100,4255,4270,4270,4255,275
|
|
20240521,090600,7595780,4270,4270,4270,4270,10
|
|
20240521,090500,7553080,4275,4275,4275,4275,0
|
|
20240521,090400,7553080,4275,4275,4275,4275,0
|
|
20240521,090300,7553080,4275,4275,4275,4275,0
|
|
20240521,090200,7553080,4275,4275,4275,4275,48
|
|
20240521,090100,7347880,4255,4275,4275,4255,297
|
|
20240521,090000,6083200,4250,4265,4300,4250,1428
|