624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192100,462167460,3110,3110,3110,3110,1118
|
|
20240521,192000,462167460,3110,3110,3110,3110,0
|
|
20240521,191900,462167460,3110,3110,3110,3110,0
|
|
20240521,191800,462167460,3110,3110,3110,3110,0
|
|
20240521,191700,462167460,3110,3110,3110,3110,0
|
|
20240521,191600,462167460,3110,3110,3110,3110,0
|
|
20240521,191500,462167460,3110,3110,3110,3110,0
|
|
20240521,191400,462167460,3110,3110,3110,3110,0
|
|
20240521,191300,462167460,3110,3110,3110,3110,0
|
|
20240521,191200,462167460,3110,3110,3110,3110,0
|
|
20240521,191100,462167460,3110,3110,3110,3110,0
|
|
20240521,191000,462167460,3110,3110,3110,3110,0
|
|
20240521,190900,462167460,3110,3110,3110,3110,0
|
|
20240521,190800,462167460,3110,3110,3110,3110,0
|
|
20240521,190700,462167460,3110,3110,3110,3110,0
|
|
20240521,190600,462167460,3110,3110,3110,3110,0
|
|
20240521,190500,462167460,3110,3110,3110,3110,0
|
|
20240521,190400,462167460,3110,3110,3110,3110,0
|
|
20240521,190300,462167460,3110,3110,3110,3110,0
|
|
20240521,190200,462167460,3110,3110,3110,3110,0
|
|
20240521,190100,462167460,3110,3110,3110,3110,0
|
|
20240521,190000,462167460,3110,3110,3110,3110,0
|
|
20240521,185900,462167460,3110,3110,3110,3110,0
|
|
20240521,185800,462167460,3110,3110,3110,3110,0
|
|
20240521,185700,462167460,3110,3110,3110,3110,0
|
|
20240521,185600,462167460,3110,3110,3110,3110,0
|
|
20240521,185500,462167460,3110,3110,3110,3110,0
|
|
20240521,185400,462167460,3110,3110,3110,3110,0
|
|
20240521,185300,462167460,3110,3110,3110,3110,0
|
|
20240521,185200,462167460,3110,3110,3110,3110,0
|
|
20240521,185100,462167460,3110,3110,3110,3110,1118
|
|
20240521,185000,462167460,3110,3110,3110,3110,0
|
|
20240521,184900,462167460,3110,3110,3110,3110,0
|
|
20240521,184800,462167460,3110,3110,3110,3110,0
|
|
20240521,184700,462167460,3110,3110,3110,3110,0
|
|
20240521,184600,462167460,3110,3110,3110,3110,0
|
|
20240521,184500,462167460,3110,3110,3110,3110,0
|
|
20240521,184400,462167460,3110,3110,3110,3110,0
|
|
20240521,184300,462167460,3110,3110,3110,3110,0
|
|
20240521,184200,462167460,3110,3110,3110,3110,0
|
|
20240521,184100,462167460,3110,3110,3110,3110,0
|
|
20240521,184000,462167460,3110,3110,3110,3110,0
|
|
20240521,183900,462167460,3110,3110,3110,3110,0
|
|
20240521,183800,462167460,3110,3110,3110,3110,0
|
|
20240521,183700,462167460,3110,3110,3110,3110,0
|
|
20240521,183600,462167460,3110,3110,3110,3110,0
|
|
20240521,183500,462167460,3110,3110,3110,3110,0
|
|
20240521,183400,462167460,3110,3110,3110,3110,0
|
|
20240521,183300,462167460,3110,3110,3110,3110,0
|
|
20240521,183200,462167460,3110,3110,3110,3110,0
|
|
20240521,183100,462167460,3110,3110,3110,3110,0
|
|
20240521,183000,462167460,3110,3110,3110,3110,0
|
|
20240521,182900,462167460,3110,3110,3110,3110,0
|
|
20240521,182800,462167460,3110,3110,3110,3110,0
|
|
20240521,182700,462167460,3110,3110,3110,3110,0
|
|
20240521,182600,462167460,3110,3110,3110,3110,0
|
|
20240521,182500,462167460,3110,3110,3110,3110,0
|
|
20240521,182400,462167460,3110,3110,3110,3110,0
|
|
20240521,182300,462167460,3110,3110,3110,3110,0
|
|
20240521,182200,462167460,3110,3110,3110,3110,0
|
|
20240521,182100,462167460,3110,3110,3110,3110,1118
|
|
20240521,182000,462167460,3110,3110,3110,3110,0
|
|
20240521,181900,462167460,3110,3110,3110,3110,0
|
|
20240521,181800,462167460,3110,3110,3110,3110,0
|
|
20240521,181700,462167460,3110,3110,3110,3110,0
|
|
20240521,181600,462167460,3110,3110,3110,3110,0
|
|
20240521,181500,462167460,3110,3110,3110,3110,0
|
|
20240521,181400,462167460,3110,3110,3110,3110,0
|
|
20240521,181300,462167460,3110,3110,3110,3110,0
|
|
20240521,181200,462167460,3110,3110,3110,3110,0
|
|
20240521,181100,462167460,3110,3110,3110,3110,0
|
|
20240521,181000,462167460,3110,3110,3110,3110,0
|
|
20240521,180900,462167460,3110,3110,3110,3110,0
|
|
20240521,180800,462167460,3110,3110,3110,3110,0
|
|
20240521,180700,462167460,3110,3110,3110,3110,0
|
|
20240521,180600,462167460,3110,3110,3110,3110,0
|
|
20240521,180500,462167460,3110,3110,3110,3110,0
|
|
20240521,180400,462167460,3110,3110,3110,3110,0
|
|
20240521,180300,462167460,3110,3110,3110,3110,0
|
|
20240521,180200,462167460,3110,3110,3110,3110,0
|
|
20240521,180100,462167460,3110,3110,3110,3110,0
|
|
20240521,180000,462167460,3110,3110,3110,3110,0
|
|
20240521,175900,462167460,3110,3110,3110,3110,0
|
|
20240521,175800,462167460,3110,3110,3110,3110,0
|
|
20240521,175700,462167460,3110,3110,3110,3110,0
|
|
20240521,175600,462167460,3110,3110,3110,3110,0
|
|
20240521,175500,462167460,3110,3110,3110,3110,0
|
|
20240521,175400,462167460,3110,3110,3110,3110,0
|
|
20240521,175300,462167460,3110,3110,3110,3110,0
|
|
20240521,175200,462167460,3110,3110,3110,3110,0
|
|
20240521,175100,462167460,3110,3110,3110,3110,1118
|
|
20240521,175000,462167460,3110,3110,3110,3110,0
|
|
20240521,174900,462167460,3110,3110,3110,3110,0
|
|
20240521,174800,462167460,3110,3110,3110,3110,0
|
|
20240521,174700,462167460,3110,3110,3110,3110,0
|
|
20240521,174600,462167460,3110,3110,3110,3110,0
|
|
20240521,174500,462167460,3110,3110,3110,3110,0
|
|
20240521,174400,462167460,3110,3110,3110,3110,0
|
|
20240521,174300,462167460,3110,3110,3110,3110,0
|
|
20240521,174200,462167460,3110,3110,3110,3110,0
|
|
20240521,174100,462167460,3110,3110,3110,3110,0
|
|
20240521,174000,462167460,3110,3110,3110,3110,0
|
|
20240521,173900,462167460,3110,3110,3110,3110,0
|
|
20240521,173800,462167460,3110,3110,3110,3110,0
|
|
20240521,173700,462167460,3110,3110,3110,3110,0
|
|
20240521,173600,462167460,3110,3110,3110,3110,0
|
|
20240521,173500,462167460,3110,3110,3110,3110,0
|
|
20240521,173400,462167460,3110,3110,3110,3110,0
|
|
20240521,173300,462167460,3110,3110,3110,3110,0
|
|
20240521,173200,462167460,3110,3110,3110,3110,0
|
|
20240521,173100,462167460,3110,3110,3110,3110,0
|
|
20240521,173000,462167460,3110,3110,3110,3110,0
|
|
20240521,172900,462167460,3110,3110,3110,3110,0
|
|
20240521,172800,462167460,3110,3110,3110,3110,0
|
|
20240521,172700,462167460,3110,3110,3110,3110,0
|
|
20240521,172600,462167460,3110,3110,3110,3110,0
|
|
20240521,172500,462167460,3110,3110,3110,3110,0
|
|
20240521,172400,462167460,3110,3110,3110,3110,0
|
|
20240521,172300,462167460,3110,3110,3110,3110,0
|
|
20240521,172200,462167460,3110,3110,3110,3110,0
|
|
20240521,172100,462167460,3110,3110,3110,3110,1118
|
|
20240521,172000,462167460,3110,3110,3110,3110,0
|
|
20240521,171900,462167460,3110,3110,3110,3110,0
|
|
20240521,171800,462167460,3110,3110,3110,3110,0
|
|
20240521,171700,462167460,3110,3110,3110,3110,0
|
|
20240521,171600,462167460,3110,3110,3110,3110,0
|
|
20240521,171500,462167460,3110,3110,3110,3110,0
|
|
20240521,171400,462167460,3110,3110,3110,3110,0
|
|
20240521,171300,462167460,3110,3110,3110,3110,0
|
|
20240521,171200,462167460,3110,3110,3110,3110,0
|
|
20240521,171100,462167460,3110,3110,3110,3110,0
|
|
20240521,171000,462167460,3110,3110,3110,3110,0
|
|
20240521,170900,462167460,3110,3110,3110,3110,0
|
|
20240521,170800,462167460,3110,3110,3110,3110,0
|
|
20240521,170700,462167460,3110,3110,3110,3110,0
|
|
20240521,170600,462167460,3110,3110,3110,3110,0
|
|
20240521,170500,462167460,3110,3110,3110,3110,0
|
|
20240521,170400,462167460,3110,3110,3110,3110,0
|
|
20240521,170300,462167460,3110,3110,3110,3110,0
|
|
20240521,170200,462167460,3110,3110,3110,3110,0
|
|
20240521,170100,462167460,3110,3110,3110,3110,0
|
|
20240521,170000,462167460,3110,3110,3110,3110,0
|
|
20240521,165900,462167460,3110,3110,3110,3110,0
|
|
20240521,165800,462167460,3110,3110,3110,3110,0
|
|
20240521,165700,462167460,3110,3110,3110,3110,0
|
|
20240521,165600,462167460,3110,3110,3110,3110,0
|
|
20240521,165500,462167460,3110,3110,3110,3110,0
|
|
20240521,165400,462167460,3110,3110,3110,3110,0
|
|
20240521,165300,462167460,3110,3110,3110,3110,0
|
|
20240521,165200,462167460,3110,3110,3110,3110,0
|
|
20240521,165100,462167460,3110,3110,3110,3110,1118
|
|
20240521,165000,462167460,3110,3110,3110,3110,0
|
|
20240521,164900,462167460,3110,3110,3110,3110,0
|
|
20240521,164800,462167460,3110,3110,3110,3110,0
|
|
20240521,164700,462167460,3110,3110,3110,3110,0
|
|
20240521,164600,462167460,3110,3110,3110,3110,0
|
|
20240521,164500,462167460,3110,3110,3110,3110,0
|
|
20240521,164400,462167460,3110,3110,3110,3110,0
|
|
20240521,164300,462167460,3110,3110,3110,3110,0
|
|
20240521,164200,462167460,3110,3110,3110,3110,0
|
|
20240521,164100,462167460,3110,3110,3110,3110,0
|
|
20240521,164000,462167460,3110,3110,3110,3110,0
|
|
20240521,163900,462167460,3110,3110,3110,3110,0
|
|
20240521,163800,462167460,3110,3110,3110,3110,0
|
|
20240521,163700,462167460,3110,3110,3110,3110,0
|
|
20240521,163600,462167460,3110,3110,3110,3110,0
|
|
20240521,163500,462167460,3110,3110,3110,3110,0
|
|
20240521,163400,462167460,3110,3110,3110,3110,0
|
|
20240521,163300,462167460,3110,3110,3110,3110,0
|
|
20240521,163200,462167460,3110,3110,3110,3110,0
|
|
20240521,163100,462167460,3110,3110,3110,3110,0
|
|
20240521,163000,462167460,3110,3110,3110,3110,0
|
|
20240521,162900,462167460,3110,3110,3110,3110,0
|
|
20240521,162800,462167460,3110,3110,3110,3110,0
|
|
20240521,162700,462167460,3110,3110,3110,3110,0
|
|
20240521,162600,462167460,3110,3110,3110,3110,0
|
|
20240521,162500,462167460,3110,3110,3110,3110,0
|
|
20240521,162400,462167460,3110,3110,3110,3110,0
|
|
20240521,162300,462167460,3110,3110,3110,3110,0
|
|
20240521,162200,462167460,3110,3110,3110,3110,0
|
|
20240521,162100,462167460,3110,3110,3110,3110,1118
|
|
20240521,162000,462167460,3110,3110,3110,3110,0
|
|
20240521,161900,462167460,3110,3110,3110,3110,0
|
|
20240521,161800,462167460,3110,3110,3110,3110,0
|
|
20240521,161700,462167460,3110,3110,3110,3110,0
|
|
20240521,161600,462167460,3110,3110,3110,3110,0
|
|
20240521,161500,462167460,3110,3110,3110,3110,0
|
|
20240521,161400,462167460,3110,3110,3110,3110,0
|
|
20240521,161300,462167460,3110,3110,3110,3110,0
|
|
20240521,161200,462167460,3110,3110,3110,3110,0
|
|
20240521,161100,462167460,3110,3110,3110,3110,0
|
|
20240521,161000,462167460,3110,3110,3110,3110,0
|
|
20240521,160900,462167460,3110,3110,3110,3110,0
|
|
20240521,160800,462167460,3110,3110,3110,3110,0
|
|
20240521,160700,462167460,3110,3110,3110,3110,0
|
|
20240521,160600,462167460,3110,3110,3110,3110,0
|
|
20240521,160500,462167460,3110,3110,3110,3110,0
|
|
20240521,160400,462167460,3110,3110,3110,3110,0
|
|
20240521,160300,462167460,3110,3110,3110,3110,0
|
|
20240521,160200,462167460,3110,3110,3110,3110,0
|
|
20240521,160100,462167460,3110,3110,3110,3110,0
|
|
20240521,160000,462167460,3110,3110,3110,3110,0
|
|
20240521,155900,462167460,3110,3110,3110,3110,0
|
|
20240521,155800,462167460,3110,3110,3110,3110,0
|
|
20240521,155700,462167460,3110,3110,3110,3110,0
|
|
20240521,155600,462167460,3110,3110,3110,3110,0
|
|
20240521,155500,462167460,3110,3110,3110,3110,0
|
|
20240521,155400,462167460,3110,3110,3110,3110,0
|
|
20240521,155300,462167460,3110,3110,3110,3110,0
|
|
20240521,155200,462167460,3110,3110,3110,3110,0
|
|
20240521,155100,462167460,3110,3110,3110,3110,1118
|
|
20240521,155000,462167460,3110,3110,3110,3110,0
|
|
20240521,154900,462167460,3110,3110,3110,3110,0
|
|
20240521,154800,462167460,3110,3110,3110,3110,0
|
|
20240521,154700,462167460,3110,3110,3110,3110,0
|
|
20240521,154600,462167460,3110,3110,3110,3110,0
|
|
20240521,154500,462167460,3110,3110,3110,3110,0
|
|
20240521,154400,462167460,3110,3110,3110,3110,0
|
|
20240521,154300,462167460,3110,3110,3110,3110,0
|
|
20240521,154200,462167460,3110,3110,3110,3110,0
|
|
20240521,154100,462167460,3110,3110,3110,3110,0
|
|
20240521,154000,462167460,3110,3110,3110,3110,0
|
|
20240521,153900,462167460,3110,3110,3110,3110,0
|
|
20240521,153800,462167460,3110,3110,3110,3110,0
|
|
20240521,153700,462167460,3110,3110,3110,3110,0
|
|
20240521,153600,462167460,3110,3110,3110,3110,0
|
|
20240521,153500,462167460,3110,3110,3110,3110,0
|
|
20240521,153400,462167460,3110,3110,3110,3110,0
|
|
20240521,153300,462167460,3110,3110,3110,3110,0
|
|
20240521,153200,462167460,3110,3110,3110,3110,0
|
|
20240521,153100,462167460,3110,3110,3110,3110,0
|
|
20240521,153000,462167460,3110,3110,3110,3110,1118
|
|
20240521,152900,458690480,3115,3115,3115,3115,0
|
|
20240521,152800,458690480,3115,3115,3115,3115,0
|
|
20240521,152700,458690480,3115,3115,3115,3115,0
|
|
20240521,152600,458690480,3115,3115,3115,3115,0
|
|
20240521,152500,458690480,3115,3115,3115,3115,0
|
|
20240521,152400,458690480,3115,3115,3115,3115,0
|
|
20240521,152300,458690480,3115,3115,3115,3115,0
|
|
20240521,152200,458690480,3115,3115,3115,3115,0
|
|
20240521,152100,458690480,3115,3115,3115,3115,0
|
|
20240521,152000,458690480,3115,3115,3115,3115,0
|
|
20240521,151900,458690480,3115,3115,3115,3115,0
|
|
20240521,151800,458690480,3115,3115,3115,3115,0
|
|
20240521,151700,458690480,3115,3115,3115,3115,1
|
|
20240521,151600,458687365,3110,3110,3110,3110,321
|
|
20240521,151500,457689055,3110,3110,3110,3110,3000
|
|
20240521,151400,448359055,3110,3110,3110,3110,448
|
|
20240521,151300,446965775,3115,3115,3115,3115,2
|
|
20240521,151200,446959545,3115,3115,3115,3115,0
|
|
20240521,151100,446959545,3115,3115,3115,3115,100
|
|
20240521,151000,446648045,3110,3110,3110,3110,83
|
|
20240521,150900,446389915,3115,3115,3115,3115,200
|
|
20240521,150800,445766915,3110,3110,3110,3110,0
|
|
20240521,150700,445766915,3110,3115,3115,3110,227
|
|
20240521,150600,445060445,3115,3115,3115,3115,0
|
|
20240521,150500,445060445,3115,3115,3115,3115,10
|
|
20240521,150400,445029295,3115,3115,3115,3115,0
|
|
20240521,150300,445029295,3115,3115,3115,3115,1
|
|
20240521,150200,445026180,3110,3110,3110,3110,20
|
|
20240521,150100,444963980,3115,3115,3115,3115,0
|
|
20240521,150000,444963980,3115,3115,3115,3115,825
|
|
20240521,145900,442394105,3115,3115,3115,3115,0
|
|
20240521,145800,442394105,3115,3115,3115,3115,10
|
|
20240521,145700,442362955,3115,3115,3115,3115,0
|
|
20240521,145600,442362955,3115,3115,3115,3115,1122
|
|
20240521,145500,438867925,3115,3115,3115,3115,25
|
|
20240521,145400,438790050,3120,3120,3120,3120,4
|
|
20240521,145300,438777570,3120,3115,3120,3115,6
|
|
20240521,145200,438758875,3115,3115,3115,3115,55
|
|
20240521,145100,438587550,3120,3120,3120,3120,1
|
|
20240521,145000,438584430,3115,3115,3115,3115,0
|
|
20240521,144900,438584430,3115,3115,3115,3115,45
|
|
20240521,144800,438444255,3120,3120,3120,3120,2
|
|
20240521,144700,438438015,3115,3115,3115,3115,0
|
|
20240521,144600,438438015,3115,3115,3115,3115,0
|
|
20240521,144500,438438015,3115,3115,3115,3115,0
|
|
20240521,144400,438438015,3115,3115,3115,3115,0
|
|
20240521,144300,438438015,3115,3115,3115,3115,0
|
|
20240521,144200,438438015,3115,3115,3115,3115,0
|
|
20240521,144100,438438015,3115,3115,3115,3115,0
|
|
20240521,144000,438438015,3115,3115,3115,3115,0
|
|
20240521,143900,438438015,3115,3115,3115,3115,0
|
|
20240521,143800,438438015,3115,3115,3115,3115,0
|
|
20240521,143700,438438015,3115,3115,3115,3115,0
|
|
20240521,143600,438438015,3115,3115,3115,3115,0
|
|
20240521,143500,438438015,3115,3115,3115,3115,50
|
|
20240521,143400,438282265,3115,3115,3115,3115,0
|
|
20240521,143300,438282265,3115,3115,3115,3115,0
|
|
20240521,143200,438282265,3115,3115,3115,3115,42
|
|
20240521,143100,438151435,3120,3120,3120,3120,0
|
|
20240521,143000,438151435,3120,3120,3120,3120,0
|
|
20240521,142900,438151435,3120,3120,3120,3120,0
|
|
20240521,142800,438151435,3120,3120,3120,3120,97
|
|
20240521,142700,437848795,3120,3120,3120,3120,0
|
|
20240521,142600,437848795,3120,3120,3120,3120,0
|
|
20240521,142500,437848795,3120,3120,3120,3120,3
|
|
20240521,142400,437839435,3110,3110,3110,3110,992
|
|
20240521,142300,434754315,3110,3110,3110,3110,0
|
|
20240521,142200,434754315,3110,3110,3110,3110,1000
|
|
20240521,142100,431644315,3120,3120,3120,3120,0
|
|
20240521,142000,431644315,3120,3120,3120,3120,0
|
|
20240521,141900,431644315,3120,3110,3120,3110,16
|
|
20240521,141800,431594545,3120,3120,3120,3120,0
|
|
20240521,141700,431594545,3120,3120,3120,3120,0
|
|
20240521,141600,431594545,3120,3120,3120,3120,0
|
|
20240521,141500,431594545,3120,3120,3120,3120,100
|
|
20240521,141400,431282545,3120,3120,3120,3120,0
|
|
20240521,141300,431282545,3120,3120,3120,3120,0
|
|
20240521,141200,431282545,3120,3120,3120,3120,0
|
|
20240521,141100,431282545,3120,3120,3120,3120,0
|
|
20240521,141000,431282545,3120,3120,3120,3120,0
|
|
20240521,140900,431282545,3120,3120,3120,3120,0
|
|
20240521,140800,431282545,3120,3120,3120,3120,11
|
|
20240521,140700,431248225,3120,3120,3120,3120,0
|
|
20240521,140600,431248225,3120,3120,3120,3120,5
|
|
20240521,140500,431232625,3115,3115,3115,3115,0
|
|
20240521,140400,431232625,3115,3115,3115,3115,934
|
|
20240521,140300,428323215,3115,3115,3115,3115,48
|
|
20240521,140200,428173695,3115,3115,3115,3115,0
|
|
20240521,140100,428173695,3115,3115,3115,3115,1000
|
|
20240521,140000,425058695,3115,3115,3115,3115,1
|
|
20240521,135900,425055580,3115,3115,3115,3115,0
|
|
20240521,135800,425055580,3115,3115,3115,3115,0
|
|
20240521,135700,425055580,3115,3115,3115,3115,0
|
|
20240521,135600,425055580,3115,3115,3115,3115,0
|
|
20240521,135500,425055580,3115,3115,3115,3115,0
|
|
20240521,135400,425055580,3115,3115,3115,3115,1
|
|
20240521,135300,425052465,3110,3110,3110,3110,0
|
|
20240521,135200,425052465,3110,3110,3110,3110,0
|
|
20240521,135100,425052465,3110,3110,3110,3110,1
|
|
20240521,135000,425049355,3115,3115,3115,3115,0
|
|
20240521,134900,425049355,3115,3115,3115,3115,1
|
|
20240521,134800,425046240,3105,3105,3105,3105,0
|
|
20240521,134700,425046240,3105,3105,3105,3105,0
|
|
20240521,134600,425046240,3105,3105,3105,3105,0
|
|
20240521,134500,425046240,3105,3105,3105,3105,0
|
|
20240521,134400,425046240,3105,3105,3105,3105,0
|
|
20240521,134300,425046240,3105,3105,3105,3105,0
|
|
20240521,134200,425046240,3105,3105,3105,3105,500
|
|
20240521,134100,423493740,3105,3105,3105,3105,0
|
|
20240521,134000,423493740,3105,3115,3115,3105,4900
|
|
20240521,133900,408278710,3120,3120,3120,3120,0
|
|
20240521,133800,408278710,3120,3120,3120,3120,0
|
|
20240521,133700,408278710,3120,3120,3120,3120,0
|
|
20240521,133600,408278710,3120,3120,3120,3120,0
|
|
20240521,133500,408278710,3120,3120,3120,3120,0
|
|
20240521,133400,408278710,3120,3120,3120,3120,0
|
|
20240521,133300,408278710,3120,3120,3120,3120,0
|
|
20240521,133200,408278710,3120,3120,3120,3120,1
|
|
20240521,133100,408275590,3115,3115,3115,3115,1
|
|
20240521,133000,408272475,3105,3105,3105,3105,0
|
|
20240521,132900,408272475,3105,3105,3105,3105,0
|
|
20240521,132800,408272475,3105,3110,3110,3105,10000
|
|
20240521,132700,377188605,3110,3110,3110,3110,0
|
|
20240521,132600,377188605,3110,3110,3110,3110,92
|
|
20240521,132500,376902485,3110,3110,3110,3110,0
|
|
20240521,132400,376902485,3110,3115,3115,3110,1450
|
|
20240521,132300,372390735,3125,3125,3125,3125,0
|
|
20240521,132200,372390735,3125,3125,3125,3125,0
|
|
20240521,132100,372390735,3125,3125,3125,3125,151
|
|
20240521,132000,371918860,3125,3125,3125,3125,0
|
|
20240521,131900,371918860,3125,3125,3125,3125,0
|
|
20240521,131800,371918860,3125,3125,3125,3125,150
|
|
20240521,131700,371450110,3125,3125,3125,3125,0
|
|
20240521,131600,371450110,3125,3125,3125,3125,0
|
|
20240521,131500,371450110,3125,3125,3125,3125,0
|
|
20240521,131400,371450110,3125,3125,3125,3125,2
|
|
20240521,131300,371443860,3110,3110,3110,3110,0
|
|
20240521,131200,371443860,3110,3110,3110,3110,1
|
|
20240521,131100,371440750,3125,3125,3125,3125,0
|
|
20240521,131000,371440750,3125,3125,3125,3125,0
|
|
20240521,130900,371440750,3125,3115,3125,3115,4
|
|
20240521,130800,371428270,3125,3115,3125,3115,5
|
|
20240521,130700,371412685,3120,3120,3120,3120,1
|
|
20240521,130600,371409565,3115,3115,3115,3115,0
|
|
20240521,130500,371409565,3115,3115,3115,3115,714
|
|
20240521,130400,369185455,3120,3125,3125,3120,2
|
|
20240521,130300,369179210,3115,3115,3115,3115,31
|
|
20240521,130200,369082645,3125,3115,3125,3115,1136
|
|
20240521,130100,365543995,3110,3110,3110,3110,1
|
|
20240521,130000,365540885,3115,3115,3115,3115,0
|
|
20240521,125900,365540885,3115,3115,3115,3115,0
|
|
20240521,125800,365540885,3115,3115,3115,3115,100
|
|
20240521,125700,365229385,3115,3115,3115,3115,1
|
|
20240521,125600,365226270,3110,3110,3110,3110,998
|
|
20240521,125500,362122490,3110,3110,3110,3110,10
|
|
20240521,125400,362091390,3105,3105,3105,3105,145
|
|
20240521,125300,361641165,3100,3100,3100,3100,0
|
|
20240521,125200,361641165,3100,3100,3100,3100,0
|
|
20240521,125100,361641165,3100,3110,3110,3100,10002
|
|
20240521,125000,330604930,3105,3110,3110,3105,15
|
|
20240521,124900,330558310,3110,3110,3110,3110,0
|
|
20240521,124800,330558310,3110,3110,3110,3110,0
|
|
20240521,124700,330558310,3110,3110,3110,3110,0
|
|
20240521,124600,330558310,3110,3110,3110,3110,0
|
|
20240521,124500,330558310,3110,3110,3110,3110,891
|
|
20240521,124400,327787300,3120,3120,3120,3120,5
|
|
20240521,124300,327771700,3120,3120,3120,3120,0
|
|
20240521,124200,327771700,3120,3120,3120,3120,0
|
|
20240521,124100,327771700,3120,3120,3120,3120,0
|
|
20240521,124000,327771700,3120,3120,3120,3120,0
|
|
20240521,123900,327771700,3120,3120,3120,3120,0
|
|
20240521,123800,327771700,3120,3120,3120,3120,0
|
|
20240521,123700,327771700,3120,3120,3120,3120,0
|
|
20240521,123600,327771700,3120,3120,3120,3120,0
|
|
20240521,123500,327771700,3120,3120,3120,3120,10
|
|
20240521,123400,327740500,3120,3120,3120,3120,0
|
|
20240521,123300,327740500,3120,3120,3120,3120,0
|
|
20240521,123200,327740500,3120,3120,3120,3120,100
|
|
20240521,123100,327428500,3120,3120,3120,3120,0
|
|
20240521,123000,327428500,3120,3120,3120,3120,0
|
|
20240521,122900,327428500,3120,3120,3120,3120,115
|
|
20240521,122800,327069700,3115,3115,3115,3115,0
|
|
20240521,122700,327069700,3115,3115,3115,3115,0
|
|
20240521,122600,327069700,3115,3115,3115,3115,96
|
|
20240521,122500,326770660,3110,3110,3110,3110,80
|
|
20240521,122400,326521860,3110,3110,3110,3110,0
|
|
20240521,122300,326521860,3110,3110,3110,3110,0
|
|
20240521,122200,326521860,3110,3110,3110,3110,0
|
|
20240521,122100,326521860,3110,3110,3110,3110,0
|
|
20240521,122000,326521860,3110,3110,3110,3110,158
|
|
20240521,121900,326030480,3110,3110,3110,3110,0
|
|
20240521,121800,326030480,3110,3120,3120,3110,501
|
|
20240521,121700,324472360,3125,3125,3125,3125,0
|
|
20240521,121600,324472360,3125,3125,3125,3125,0
|
|
20240521,121500,324472360,3125,3125,3125,3125,0
|
|
20240521,121400,324472360,3125,3125,3125,3125,0
|
|
20240521,121300,324472360,3125,3120,3125,3120,8
|
|
20240521,121200,324447385,3110,3110,3110,3110,0
|
|
20240521,121100,324447385,3110,3110,3110,3110,0
|
|
20240521,121000,324447385,3110,3110,3110,3110,0
|
|
20240521,120900,324447385,3110,3110,3110,3110,0
|
|
20240521,120800,324447385,3110,3110,3110,3110,0
|
|
20240521,120700,324447385,3110,3120,3120,3110,11
|
|
20240521,120600,324413075,3120,3120,3120,3120,0
|
|
20240521,120500,324413075,3120,3120,3120,3120,1
|
|
20240521,120400,324409955,3125,3125,3125,3125,0
|
|
20240521,120300,324409955,3125,3120,3125,3120,2
|
|
20240521,120200,324403710,3125,3120,3125,3120,2
|
|
20240521,120100,324397465,3110,3110,3110,3110,30
|
|
20240521,120000,324304165,3125,3120,3125,3120,10
|
|
20240521,115900,324272945,3120,3120,3120,3120,1
|
|
20240521,115800,324269825,3115,3115,3115,3115,40
|
|
20240521,115700,324145225,3115,3115,3115,3115,0
|
|
20240521,115600,324145225,3115,3115,3115,3115,9
|
|
20240521,115500,324117190,3115,3115,3115,3115,0
|
|
20240521,115400,324117190,3115,3115,3115,3115,0
|
|
20240521,115300,324117190,3115,3115,3115,3115,0
|
|
20240521,115200,324117190,3115,3115,3115,3115,0
|
|
20240521,115100,324117190,3115,3115,3115,3115,1
|
|
20240521,115000,324114075,3115,3115,3115,3115,100
|
|
20240521,114900,323802575,3115,3115,3115,3115,0
|
|
20240521,114800,323802575,3115,3115,3115,3115,0
|
|
20240521,114700,323802575,3115,3115,3115,3115,1
|
|
20240521,114600,323799460,3105,3105,3105,3105,0
|
|
20240521,114500,323799460,3105,3110,3110,3105,1046
|
|
20240521,114400,320548080,3115,3115,3115,3115,0
|
|
20240521,114300,320548080,3115,3115,3115,3115,0
|
|
20240521,114200,320548080,3115,3115,3115,3115,16
|
|
20240521,114100,320498240,3115,3115,3115,3115,0
|
|
20240521,114000,320498240,3115,3115,3115,3115,0
|
|
20240521,113900,320498240,3115,3115,3115,3115,347
|
|
20240521,113800,319417335,3115,3115,3115,3115,0
|
|
20240521,113700,319417335,3115,3115,3115,3115,0
|
|
20240521,113600,319417335,3115,3115,3115,3115,0
|
|
20240521,113500,319417335,3115,3115,3115,3115,2
|
|
20240521,113400,319411105,3110,3110,3110,3110,200
|
|
20240521,113300,318789105,3115,3115,3115,3115,5
|
|
20240521,113200,318773530,3115,3115,3115,3115,2
|
|
20240521,113100,318767300,3115,3110,3115,3110,13
|
|
20240521,113000,318726865,3110,3110,3110,3110,228
|
|
20240521,112900,318017785,3110,3110,3110,3110,1
|
|
20240521,112800,318014675,3110,3110,3110,3110,163
|
|
20240521,112700,317507745,3115,3115,3115,3115,0
|
|
20240521,112600,317507745,3115,3115,3115,3115,0
|
|
20240521,112500,317507745,3115,3115,3115,3115,0
|
|
20240521,112400,317507745,3115,3115,3115,3115,10
|
|
20240521,112300,317476595,3110,3110,3110,3110,1
|
|
20240521,112200,317473485,3110,3110,3110,3110,287
|
|
20240521,112100,316580915,3115,3115,3115,3115,0
|
|
20240521,112000,316580915,3115,3115,3115,3115,1
|
|
20240521,111900,316577800,3115,3115,3115,3115,20
|
|
20240521,111800,316515500,3110,3110,3110,3110,0
|
|
20240521,111700,316515500,3110,3110,3115,3110,4
|
|
20240521,111600,316503055,3115,3110,3115,3100,110
|
|
20240521,111500,316161940,3115,3105,3115,3100,214
|
|
20240521,111400,315498415,3100,3110,3110,3100,30877
|
|
20240521,111300,219750890,3110,3115,3115,3110,269
|
|
20240521,111200,218914185,3115,3115,3115,3115,0
|
|
20240521,111100,218914185,3115,3115,3115,3115,0
|
|
20240521,111000,218914185,3115,3120,3120,3115,1805
|
|
20240521,110900,213287720,3120,3125,3125,3120,515
|
|
20240521,110800,211680845,3130,3130,3130,3130,31
|
|
20240521,110700,211583815,3130,3130,3130,3130,1
|
|
20240521,110600,211580685,3130,3130,3130,3130,21
|
|
20240521,110500,211514955,3120,3120,3120,3120,0
|
|
20240521,110400,211514955,3120,3120,3120,3120,323
|
|
20240521,110300,210507195,3120,3120,3120,3120,283
|
|
20240521,110200,209624235,3120,3120,3120,3120,0
|
|
20240521,110100,209624235,3120,3120,3120,3120,500
|
|
20240521,110000,208064235,3120,3120,3120,3120,240
|
|
20240521,105900,207315435,3130,3130,3130,3130,0
|
|
20240521,105800,207315435,3130,3130,3130,3130,0
|
|
20240521,105700,207315435,3130,3130,3130,3130,34
|
|
20240521,105600,207209015,3120,3120,3120,3120,210
|
|
20240521,105500,206553815,3120,3120,3120,3120,0
|
|
20240521,105400,206553815,3120,3120,3120,3120,5
|
|
20240521,105300,206538215,3110,3110,3110,3110,0
|
|
20240521,105200,206538215,3110,3110,3110,3110,0
|
|
20240521,105100,206538215,3110,3110,3110,3110,0
|
|
20240521,105000,206538215,3110,3110,3110,3110,993
|
|
20240521,104900,203449985,3110,3110,3110,3110,306
|
|
20240521,104800,202498325,3120,3120,3120,3120,0
|
|
20240521,104700,202498325,3120,3120,3120,3120,0
|
|
20240521,104600,202498325,3120,3120,3120,3120,201
|
|
20240521,104500,201871205,3120,3120,3120,3120,0
|
|
20240521,104400,201871205,3120,3120,3120,3120,0
|
|
20240521,104300,201871205,3120,3120,3120,3120,993
|
|
20240521,104200,198773045,3120,3120,3120,3105,7527
|
|
20240521,104100,175346770,3130,3130,3130,3130,1
|
|
20240521,104000,175343640,3125,3125,3125,3125,50
|
|
20240521,103900,175187390,3125,3125,3125,3125,2
|
|
20240521,103800,175181140,3120,3120,3120,3120,0
|
|
20240521,103700,175181140,3120,3120,3120,3120,0
|
|
20240521,103600,175181140,3120,3120,3120,3120,500
|
|
20240521,103500,173621140,3120,3120,3120,3120,0
|
|
20240521,103400,173621140,3120,3120,3120,3120,0
|
|
20240521,103300,173621140,3120,3120,3120,3120,0
|
|
20240521,103200,173621140,3120,3120,3120,3120,500
|
|
20240521,103100,172061140,3120,3120,3120,3120,0
|
|
20240521,103000,172061140,3120,3125,3125,3120,607
|
|
20240521,102900,170167285,3130,3130,3130,3130,0
|
|
20240521,102800,170167285,3130,3130,3130,3130,0
|
|
20240521,102700,170167285,3130,3130,3130,3130,20
|
|
20240521,102600,170104685,3130,3130,3130,3130,300
|
|
20240521,102500,169165685,3130,3130,3130,3130,5
|
|
20240521,102400,169150035,3130,3130,3130,3130,0
|
|
20240521,102300,169150035,3130,3120,3130,3115,279
|
|
20240521,102200,168280270,3120,3120,3120,3120,1010
|
|
20240521,102100,165129070,3120,3120,3120,3120,0
|
|
20240521,102000,165129070,3120,3130,3130,3120,2
|
|
20240521,101900,165122820,3120,3120,3120,3120,0
|
|
20240521,101800,165122820,3120,3130,3130,3120,501
|
|
20240521,101700,163559690,3130,3130,3130,3130,0
|
|
20240521,101600,163559690,3130,3130,3130,3130,0
|
|
20240521,101500,163559690,3130,3130,3130,3130,0
|
|
20240521,101400,163559690,3130,3115,3130,3115,201
|
|
20240521,101300,162933560,3130,3130,3130,3130,0
|
|
20240521,101200,162933560,3130,3120,3130,3120,4142
|
|
20240521,101100,150010510,3130,3130,3130,3130,1
|
|
20240521,101000,150007380,3130,3130,3130,3130,0
|
|
20240521,100900,150007380,3130,3130,3130,3130,5
|
|
20240521,100800,149991730,3130,3130,3130,3130,0
|
|
20240521,100700,149991730,3130,3130,3130,3130,0
|
|
20240521,100600,149991730,3130,3130,3130,3130,30
|
|
20240521,100500,149897830,3130,3130,3130,3130,1
|
|
20240521,100400,149894700,3130,3130,3130,3130,0
|
|
20240521,100300,149894700,3130,3130,3130,3130,6
|
|
20240521,100200,149875920,3130,3130,3130,3130,0
|
|
20240521,100100,149875920,3130,3130,3130,3130,2
|
|
20240521,100000,149869660,3125,3130,3130,3125,384
|
|
20240521,095900,148669645,3130,3130,3130,3130,4
|
|
20240521,095800,148657125,3130,3130,3130,3130,0
|
|
20240521,095700,148657125,3130,3130,3130,3130,55
|
|
20240521,095600,148484975,3130,3120,3130,3120,221
|
|
20240521,095500,147794845,3125,3125,3125,3125,502
|
|
20240521,095400,146226095,3130,3130,3130,3130,28
|
|
20240521,095300,146138455,3130,3130,3130,3130,241
|
|
20240521,095200,145384125,3130,3130,3130,3130,11
|
|
20240521,095100,145349695,3130,3130,3130,3130,31
|
|
20240521,095000,145252665,3130,3130,3130,3130,0
|
|
20240521,094900,145252665,3130,3125,3130,3125,6
|
|
20240521,094800,145233900,3120,3115,3120,3115,3099
|
|
20240521,094700,135576515,3120,3120,3120,3120,5
|
|
20240521,094600,135560915,3120,3120,3120,3120,0
|
|
20240521,094500,135560915,3120,3120,3120,3120,1054
|
|
20240521,094400,132272435,3120,3120,3120,3120,305
|
|
20240521,094300,131320835,3120,3120,3125,3115,1786
|
|
20240521,094200,125755445,3115,3130,3130,3115,7870
|
|
20240521,094100,101233580,3130,3120,3130,3120,300
|
|
20240521,094000,100296580,3130,3120,3130,3120,1419
|
|
20240521,093900,95860520,3135,3140,3140,3115,11472
|
|
20240521,093800,60034460,3145,3145,3145,3145,0
|
|
20240521,093700,60034460,3145,3145,3145,3145,2
|
|
20240521,093600,60028170,3140,3140,3140,3140,0
|
|
20240521,093500,60028170,3140,3140,3140,3140,0
|
|
20240521,093400,60028170,3140,3140,3140,3140,0
|
|
20240521,093300,60028170,3140,3145,3145,3140,91
|
|
20240521,093200,59742350,3145,3145,3145,3145,0
|
|
20240521,093100,59742350,3145,3145,3145,3145,10
|
|
20240521,093000,59710900,3145,3145,3145,3145,3
|
|
20240521,092900,59701465,3145,3145,3145,3145,0
|
|
20240521,092800,59701465,3145,3145,3145,3145,1
|
|
20240521,092700,59698320,3140,3140,3140,3140,75
|
|
20240521,092600,59462820,3145,3145,3145,3145,10
|
|
20240521,092500,59431370,3145,3145,3145,3145,0
|
|
20240521,092400,59431370,3145,3145,3145,3145,9
|
|
20240521,092300,59403065,3145,3145,3145,3145,0
|
|
20240521,092200,59403065,3145,3145,3145,3145,0
|
|
20240521,092100,59403065,3145,3145,3145,3145,0
|
|
20240521,092000,59403065,3145,3140,3145,3140,21
|
|
20240521,091900,59337120,3145,3140,3145,3130,5066
|
|
20240521,091800,43436415,3145,3150,3150,3145,80
|
|
20240521,091700,43184590,3155,3155,3155,3155,20
|
|
20240521,091600,43121490,3155,3155,3155,3155,32
|
|
20240521,091500,43020530,3155,3155,3155,3155,0
|
|
20240521,091400,43020530,3155,3155,3155,3155,0
|
|
20240521,091300,43020530,3155,3160,3160,3155,7
|
|
20240521,091200,42998435,3150,3145,3160,3145,1553
|
|
20240521,091100,38114050,3145,3145,3145,3140,840
|
|
20240521,091000,35475870,3145,3145,3145,3145,50
|
|
20240521,090900,35318620,3145,3145,3145,3145,300
|
|
20240521,090800,34375120,3145,3145,3145,3145,200
|
|
20240521,090700,33746120,3145,3145,3145,3145,462
|
|
20240521,090600,32293130,3140,3145,3145,3140,74
|
|
20240521,090500,32060435,3145,3145,3145,3145,486
|
|
20240521,090400,30531965,3140,3145,3145,3140,2143
|
|
20240521,090300,23799950,3145,3145,3145,3145,0
|
|
20240521,090200,23799950,3145,3145,3145,3145,7058
|
|
20240521,090100,1602540,3160,3150,3160,3150,42
|
|
20240521,090000,1470230,3155,3155,3155,3155,466
|