588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184500,126351810,5530,5530,5530,5530,331
|
|
20240523,184400,126351810,5530,5530,5530,5530,0
|
|
20240523,184300,126351810,5530,5530,5530,5530,0
|
|
20240523,184200,126351810,5530,5530,5530,5530,0
|
|
20240523,184100,126351810,5530,5530,5530,5530,0
|
|
20240523,184000,126351810,5530,5530,5530,5530,0
|
|
20240523,183900,126351810,5530,5530,5530,5530,0
|
|
20240523,183800,126351810,5530,5530,5530,5530,0
|
|
20240523,183700,126351810,5530,5530,5530,5530,0
|
|
20240523,183600,126351810,5530,5530,5530,5530,0
|
|
20240523,183500,126351810,5530,5530,5530,5530,0
|
|
20240523,183400,126351810,5530,5530,5530,5530,0
|
|
20240523,183300,126351810,5530,5530,5530,5530,0
|
|
20240523,183200,126351810,5530,5530,5530,5530,0
|
|
20240523,183100,126351810,5530,5530,5530,5530,0
|
|
20240523,183000,126351810,5530,5530,5530,5530,0
|
|
20240523,182900,126351810,5530,5530,5530,5530,0
|
|
20240523,182800,126351810,5530,5530,5530,5530,0
|
|
20240523,182700,126351810,5530,5530,5530,5530,0
|
|
20240523,182600,126351810,5530,5530,5530,5530,0
|
|
20240523,182500,126351810,5530,5530,5530,5530,0
|
|
20240523,182400,126351810,5530,5530,5530,5530,0
|
|
20240523,182300,126351810,5530,5530,5530,5530,0
|
|
20240523,182200,126351810,5530,5530,5530,5530,0
|
|
20240523,182100,126351810,5530,5530,5530,5530,0
|
|
20240523,182000,126351810,5530,5530,5530,5530,0
|
|
20240523,181900,126351810,5530,5530,5530,5530,0
|
|
20240523,181800,126351810,5530,5530,5530,5530,0
|
|
20240523,181700,126351810,5530,5530,5530,5530,0
|
|
20240523,181600,126351810,5530,5530,5530,5530,0
|
|
20240523,181500,126351810,5530,5530,5530,5530,331
|
|
20240523,181400,126351810,5530,5530,5530,5530,0
|
|
20240523,181300,126351810,5530,5530,5530,5530,0
|
|
20240523,181200,126351810,5530,5530,5530,5530,0
|
|
20240523,181100,126351810,5530,5530,5530,5530,0
|
|
20240523,181000,126351810,5530,5530,5530,5530,0
|
|
20240523,180900,126351810,5530,5530,5530,5530,0
|
|
20240523,180800,126351810,5530,5530,5530,5530,0
|
|
20240523,180700,126351810,5530,5530,5530,5530,0
|
|
20240523,180600,126351810,5530,5530,5530,5530,0
|
|
20240523,180500,126351810,5530,5530,5530,5530,0
|
|
20240523,180400,126351810,5530,5530,5530,5530,0
|
|
20240523,180300,126351810,5530,5530,5530,5530,0
|
|
20240523,180200,126351810,5530,5530,5530,5530,0
|
|
20240523,180100,126351810,5530,5530,5530,5530,0
|
|
20240523,180000,126351810,5530,5530,5530,5530,0
|
|
20240523,175900,126351810,5530,5530,5530,5530,0
|
|
20240523,175800,126351810,5530,5530,5530,5530,0
|
|
20240523,175700,126351810,5530,5530,5530,5530,0
|
|
20240523,175600,126351810,5530,5530,5530,5530,0
|
|
20240523,175500,126351810,5530,5530,5530,5530,0
|
|
20240523,175400,126351810,5530,5530,5530,5530,0
|
|
20240523,175300,126351810,5530,5530,5530,5530,0
|
|
20240523,175200,126351810,5530,5530,5530,5530,0
|
|
20240523,175100,126351810,5530,5530,5530,5530,0
|
|
20240523,175000,126351810,5530,5530,5530,5530,0
|
|
20240523,174900,126351810,5530,5530,5530,5530,0
|
|
20240523,174800,126351810,5530,5530,5530,5530,0
|
|
20240523,174700,126351810,5530,5530,5530,5530,0
|
|
20240523,174600,126351810,5530,5530,5530,5530,0
|
|
20240523,174500,126351810,5530,5530,5530,5530,331
|
|
20240523,174400,126351810,5530,5530,5530,5530,0
|
|
20240523,174300,126351810,5530,5530,5530,5530,0
|
|
20240523,174200,126351810,5530,5530,5530,5530,0
|
|
20240523,174100,126351810,5530,5530,5530,5530,0
|
|
20240523,174000,126351810,5530,5530,5530,5530,0
|
|
20240523,173900,126351810,5530,5530,5530,5530,0
|
|
20240523,173800,126351810,5530,5530,5530,5530,0
|
|
20240523,173700,126351810,5530,5530,5530,5530,0
|
|
20240523,173600,126351810,5530,5530,5530,5530,0
|
|
20240523,173500,126351810,5530,5530,5530,5530,0
|
|
20240523,173400,126351810,5530,5530,5530,5530,0
|
|
20240523,173300,126351810,5530,5530,5530,5530,0
|
|
20240523,173200,126351810,5530,5530,5530,5530,0
|
|
20240523,173100,126351810,5530,5530,5530,5530,0
|
|
20240523,173000,126351810,5530,5530,5530,5530,0
|
|
20240523,172900,126351810,5530,5530,5530,5530,0
|
|
20240523,172800,126351810,5530,5530,5530,5530,0
|
|
20240523,172700,126351810,5530,5530,5530,5530,0
|
|
20240523,172600,126351810,5530,5530,5530,5530,0
|
|
20240523,172500,126351810,5530,5530,5530,5530,0
|
|
20240523,172400,126351810,5530,5530,5530,5530,0
|
|
20240523,172300,126351810,5530,5530,5530,5530,0
|
|
20240523,172200,126351810,5530,5530,5530,5530,0
|
|
20240523,172100,126351810,5530,5530,5530,5530,0
|
|
20240523,172000,126351810,5530,5530,5530,5530,0
|
|
20240523,171900,126351810,5530,5530,5530,5530,0
|
|
20240523,171800,126351810,5530,5530,5530,5530,0
|
|
20240523,171700,126351810,5530,5530,5530,5530,0
|
|
20240523,171600,126351810,5530,5530,5530,5530,0
|
|
20240523,171500,126351810,5530,5530,5530,5530,331
|
|
20240523,171400,126351810,5530,5530,5530,5530,0
|
|
20240523,171300,126351810,5530,5530,5530,5530,0
|
|
20240523,171200,126351810,5530,5530,5530,5530,0
|
|
20240523,171100,126351810,5530,5530,5530,5530,0
|
|
20240523,171000,126351810,5530,5530,5530,5530,0
|
|
20240523,170900,126351810,5530,5530,5530,5530,0
|
|
20240523,170800,126351810,5530,5530,5530,5530,0
|
|
20240523,170700,126351810,5530,5530,5530,5530,0
|
|
20240523,170600,126351810,5530,5530,5530,5530,0
|
|
20240523,170500,126351810,5530,5530,5530,5530,0
|
|
20240523,170400,126351810,5530,5530,5530,5530,0
|
|
20240523,170300,126351810,5530,5530,5530,5530,0
|
|
20240523,170200,126351810,5530,5530,5530,5530,0
|
|
20240523,170100,126351810,5530,5530,5530,5530,0
|
|
20240523,170000,126351810,5530,5530,5530,5530,0
|
|
20240523,165900,126351810,5530,5530,5530,5530,0
|
|
20240523,165800,126351810,5530,5530,5530,5530,0
|
|
20240523,165700,126351810,5530,5530,5530,5530,0
|
|
20240523,165600,126351810,5530,5530,5530,5530,0
|
|
20240523,165500,126351810,5530,5530,5530,5530,0
|
|
20240523,165400,126351810,5530,5530,5530,5530,0
|
|
20240523,165300,126351810,5530,5530,5530,5530,0
|
|
20240523,165200,126351810,5530,5530,5530,5530,0
|
|
20240523,165100,126351810,5530,5530,5530,5530,0
|
|
20240523,165000,126351810,5530,5530,5530,5530,0
|
|
20240523,164900,126351810,5530,5530,5530,5530,0
|
|
20240523,164800,126351810,5530,5530,5530,5530,0
|
|
20240523,164700,126351810,5530,5530,5530,5530,0
|
|
20240523,164600,126351810,5530,5530,5530,5530,0
|
|
20240523,164500,126351810,5530,5530,5530,5530,331
|
|
20240523,164400,126351810,5530,5530,5530,5530,0
|
|
20240523,164300,126351810,5530,5530,5530,5530,0
|
|
20240523,164200,126351810,5530,5530,5530,5530,0
|
|
20240523,164100,126351810,5530,5530,5530,5530,0
|
|
20240523,164000,126351810,5530,5530,5530,5530,0
|
|
20240523,163900,126351810,5530,5530,5530,5530,0
|
|
20240523,163800,126351810,5530,5530,5530,5530,0
|
|
20240523,163700,126351810,5530,5530,5530,5530,0
|
|
20240523,163600,126351810,5530,5530,5530,5530,0
|
|
20240523,163500,126351810,5530,5530,5530,5530,0
|
|
20240523,163400,126351810,5530,5530,5530,5530,0
|
|
20240523,163300,126351810,5530,5530,5530,5530,0
|
|
20240523,163200,126351810,5530,5530,5530,5530,0
|
|
20240523,163100,126351810,5530,5530,5530,5530,0
|
|
20240523,163000,126351810,5530,5530,5530,5530,0
|
|
20240523,162900,126351810,5530,5530,5530,5530,0
|
|
20240523,162800,126351810,5530,5530,5530,5530,0
|
|
20240523,162700,126351810,5530,5530,5530,5530,0
|
|
20240523,162600,126351810,5530,5530,5530,5530,0
|
|
20240523,162500,126351810,5530,5530,5530,5530,0
|
|
20240523,162400,126351810,5530,5530,5530,5530,0
|
|
20240523,162300,126351810,5530,5530,5530,5530,0
|
|
20240523,162200,126351810,5530,5530,5530,5530,0
|
|
20240523,162100,126351810,5530,5530,5530,5530,0
|
|
20240523,162000,126351810,5530,5530,5530,5530,0
|
|
20240523,161900,126351810,5530,5530,5530,5530,0
|
|
20240523,161800,126351810,5530,5530,5530,5530,0
|
|
20240523,161700,126351810,5530,5530,5530,5530,0
|
|
20240523,161600,126351810,5530,5530,5530,5530,0
|
|
20240523,161500,126351810,5530,5530,5530,5530,331
|
|
20240523,161400,126351810,5530,5530,5530,5530,0
|
|
20240523,161300,126351810,5530,5530,5530,5530,0
|
|
20240523,161200,126351810,5530,5530,5530,5530,0
|
|
20240523,161100,126351810,5530,5530,5530,5530,0
|
|
20240523,161000,126351810,5530,5530,5530,5530,0
|
|
20240523,160900,126351810,5530,5530,5530,5530,0
|
|
20240523,160800,126351810,5530,5530,5530,5530,0
|
|
20240523,160700,126351810,5530,5530,5530,5530,0
|
|
20240523,160600,126351810,5530,5530,5530,5530,0
|
|
20240523,160500,126351810,5530,5530,5530,5530,0
|
|
20240523,160400,126351810,5530,5530,5530,5530,0
|
|
20240523,160300,126351810,5530,5530,5530,5530,0
|
|
20240523,160200,126351810,5530,5530,5530,5530,0
|
|
20240523,160100,126351810,5530,5530,5530,5530,0
|
|
20240523,160000,126351810,5530,5530,5530,5530,0
|
|
20240523,155900,126351810,5530,5530,5530,5530,0
|
|
20240523,155800,126351810,5530,5530,5530,5530,0
|
|
20240523,155700,126351810,5530,5530,5530,5530,0
|
|
20240523,155600,126351810,5530,5530,5530,5530,0
|
|
20240523,155500,126351810,5530,5530,5530,5530,0
|
|
20240523,155400,126351810,5530,5530,5530,5530,0
|
|
20240523,155300,126351810,5530,5530,5530,5530,0
|
|
20240523,155200,126351810,5530,5530,5530,5530,0
|
|
20240523,155100,126351810,5530,5530,5530,5530,0
|
|
20240523,155000,126351810,5530,5530,5530,5530,0
|
|
20240523,154900,126351810,5530,5530,5530,5530,0
|
|
20240523,154800,126351810,5530,5530,5530,5530,0
|
|
20240523,154700,126351810,5530,5530,5530,5530,0
|
|
20240523,154600,126351810,5530,5530,5530,5530,0
|
|
20240523,154500,126351810,5530,5530,5530,5530,331
|
|
20240523,154400,126351810,5530,5530,5530,5530,0
|
|
20240523,154300,126351810,5530,5530,5530,5530,0
|
|
20240523,154200,126351810,5530,5530,5530,5530,0
|
|
20240523,154100,126351810,5530,5530,5530,5530,0
|
|
20240523,154000,126351810,5530,5530,5530,5530,0
|
|
20240523,153900,126351810,5530,5530,5530,5530,0
|
|
20240523,153800,126351810,5530,5530,5530,5530,0
|
|
20240523,153700,126351810,5530,5530,5530,5530,0
|
|
20240523,153600,126351810,5530,5530,5530,5530,0
|
|
20240523,153500,126351810,5530,5530,5530,5530,0
|
|
20240523,153400,126351810,5530,5530,5530,5530,0
|
|
20240523,153300,126351810,5530,5530,5530,5530,0
|
|
20240523,153200,126351810,5530,5530,5530,5530,0
|
|
20240523,153100,126351810,5530,5530,5530,5530,0
|
|
20240523,153000,126351810,5530,5530,5530,5530,331
|
|
20240523,152900,124521380,5530,5530,5530,5530,0
|
|
20240523,152800,124521380,5530,5530,5530,5530,0
|
|
20240523,152700,124521380,5530,5530,5530,5530,0
|
|
20240523,152600,124521380,5530,5530,5530,5530,0
|
|
20240523,152500,124521380,5530,5530,5530,5530,0
|
|
20240523,152400,124521380,5530,5530,5530,5530,0
|
|
20240523,152300,124521380,5530,5530,5530,5530,0
|
|
20240523,152200,124521380,5530,5530,5530,5530,0
|
|
20240523,152100,124521380,5530,5530,5530,5530,0
|
|
20240523,152000,124521380,5530,5530,5530,5530,0
|
|
20240523,151900,124521380,5530,5530,5530,5530,370
|
|
20240523,151800,122475280,5520,5520,5520,5520,100
|
|
20240523,151700,121923280,5520,5520,5520,5520,0
|
|
20240523,151600,121923280,5520,5520,5520,5520,1020
|
|
20240523,151500,116292880,5520,5520,5520,5520,0
|
|
20240523,151400,116292880,5520,5520,5520,5520,0
|
|
20240523,151300,116292880,5520,5520,5520,5520,0
|
|
20240523,151200,116292880,5520,5520,5520,5520,0
|
|
20240523,151100,116292880,5520,5520,5520,5520,0
|
|
20240523,151000,116292880,5520,5520,5520,5520,0
|
|
20240523,150900,116292880,5520,5520,5520,5520,3
|
|
20240523,150800,116276320,5520,5520,5520,5520,997
|
|
20240523,150700,110772880,5530,5530,5530,5530,0
|
|
20240523,150600,110772880,5530,5530,5530,5530,0
|
|
20240523,150500,110772880,5530,5530,5530,5530,0
|
|
20240523,150400,110772880,5530,5530,5530,5530,0
|
|
20240523,150300,110772880,5530,5530,5530,5530,0
|
|
20240523,150200,110772880,5530,5530,5530,5530,75
|
|
20240523,150100,110358130,5530,5530,5530,5530,1410
|
|
20240523,150000,102560830,5530,5530,5530,5530,0
|
|
20240523,145900,102560830,5530,5530,5530,5530,158
|
|
20240523,145800,101687090,5530,5530,5530,5530,18
|
|
20240523,145700,101587550,5530,5520,5530,5520,310
|
|
20240523,145600,99876310,5520,5520,5520,5520,0
|
|
20240523,145500,99876310,5520,5520,5520,5520,0
|
|
20240523,145400,99876310,5520,5520,5520,5520,532
|
|
20240523,145300,96939670,5510,5510,5510,5510,0
|
|
20240523,145200,96939670,5510,5510,5510,5510,0
|
|
20240523,145100,96939670,5510,5510,5510,5510,34
|
|
20240523,145000,96752330,5510,5510,5510,5510,0
|
|
20240523,144900,96752330,5510,5510,5510,5510,0
|
|
20240523,144800,96752330,5510,5510,5510,5510,0
|
|
20240523,144700,96752330,5510,5510,5510,5510,0
|
|
20240523,144600,96752330,5510,5510,5510,5510,0
|
|
20240523,144500,96752330,5510,5510,5510,5510,79
|
|
20240523,144400,96317040,5510,5510,5510,5510,0
|
|
20240523,144300,96317040,5510,5510,5510,5510,0
|
|
20240523,144200,96317040,5510,5510,5510,5510,0
|
|
20240523,144100,96317040,5510,5510,5510,5510,0
|
|
20240523,144000,96317040,5510,5510,5510,5510,53
|
|
20240523,143900,96025010,5500,5500,5500,5500,0
|
|
20240523,143800,96025010,5500,5500,5500,5500,0
|
|
20240523,143700,96025010,5500,5500,5500,5500,9
|
|
20240523,143600,95975510,5500,5500,5500,5500,66
|
|
20240523,143500,95612510,5490,5490,5490,5490,0
|
|
20240523,143400,95612510,5490,5490,5490,5490,276
|
|
20240523,143300,94097270,5490,5490,5490,5490,200
|
|
20240523,143200,92999270,5490,5490,5490,5490,0
|
|
20240523,143100,92999270,5490,5490,5490,5490,0
|
|
20240523,143000,92999270,5490,5490,5490,5490,0
|
|
20240523,142900,92999270,5490,5490,5490,5490,85
|
|
20240523,142800,92532620,5490,5490,5490,5490,0
|
|
20240523,142700,92532620,5490,5490,5490,5490,369
|
|
20240523,142600,90506810,5480,5480,5480,5480,11
|
|
20240523,142500,90446530,5490,5490,5490,5490,0
|
|
20240523,142400,90446530,5490,5490,5490,5490,0
|
|
20240523,142300,90446530,5490,5490,5490,5490,0
|
|
20240523,142200,90446530,5490,5490,5490,5490,0
|
|
20240523,142100,90446530,5490,5490,5490,5490,0
|
|
20240523,142000,90446530,5490,5490,5490,5490,0
|
|
20240523,141900,90446530,5490,5490,5490,5490,0
|
|
20240523,141800,90446530,5490,5490,5490,5490,0
|
|
20240523,141700,90446530,5490,5490,5490,5490,0
|
|
20240523,141600,90446530,5490,5490,5490,5490,0
|
|
20240523,141500,90446530,5490,5490,5490,5490,0
|
|
20240523,141400,90446530,5490,5490,5490,5490,0
|
|
20240523,141300,90446530,5490,5490,5490,5490,0
|
|
20240523,141200,90446530,5490,5490,5490,5490,0
|
|
20240523,141100,90446530,5490,5490,5490,5490,454
|
|
20240523,141000,87954070,5490,5490,5490,5490,55
|
|
20240523,140900,87652120,5470,5500,5500,5470,715
|
|
20240523,140800,83728170,5500,5510,5510,5500,77
|
|
20240523,140700,83304090,5510,5510,5510,5510,0
|
|
20240523,140600,83304090,5510,5510,5510,5510,800
|
|
20240523,140500,78896090,5510,5510,5510,5510,0
|
|
20240523,140400,78896090,5510,5510,5510,5510,5
|
|
20240523,140300,78868540,5510,5510,5510,5510,0
|
|
20240523,140200,78868540,5510,5510,5510,5510,0
|
|
20240523,140100,78868540,5510,5510,5510,5510,0
|
|
20240523,140000,78868540,5510,5510,5510,5510,0
|
|
20240523,135900,78868540,5510,5510,5510,5510,0
|
|
20240523,135800,78868540,5510,5510,5510,5510,0
|
|
20240523,135700,78868540,5510,5510,5510,5510,0
|
|
20240523,135600,78868540,5510,5510,5510,5510,0
|
|
20240523,135500,78868540,5510,5510,5510,5510,0
|
|
20240523,135400,78868540,5510,5510,5510,5510,0
|
|
20240523,135300,78868540,5510,5510,5510,5510,0
|
|
20240523,135200,78868540,5510,5510,5510,5510,0
|
|
20240523,135100,78868540,5510,5510,5510,5510,0
|
|
20240523,135000,78868540,5510,5510,5510,5510,0
|
|
20240523,134900,78868540,5510,5510,5510,5510,0
|
|
20240523,134800,78868540,5510,5510,5510,5510,0
|
|
20240523,134700,78868540,5510,5510,5510,5510,0
|
|
20240523,134600,78868540,5510,5510,5510,5510,0
|
|
20240523,134500,78868540,5510,5510,5510,5510,0
|
|
20240523,134400,78868540,5510,5510,5510,5510,0
|
|
20240523,134300,78868540,5510,5510,5510,5510,0
|
|
20240523,134200,78868540,5510,5510,5510,5510,0
|
|
20240523,134100,78868540,5510,5510,5510,5510,0
|
|
20240523,134000,78868540,5510,5510,5510,5510,0
|
|
20240523,133900,78868540,5510,5520,5520,5510,99
|
|
20240523,133800,78322900,5520,5520,5520,5520,510
|
|
20240523,133700,75507700,5530,5530,5530,5530,0
|
|
20240523,133600,75507700,5530,5530,5530,5530,5
|
|
20240523,133500,75480050,5530,5530,5530,5530,0
|
|
20240523,133400,75480050,5530,5530,5530,5530,5
|
|
20240523,133300,75452400,5520,5520,5520,5520,681
|
|
20240523,133200,71693280,5510,5510,5510,5510,0
|
|
20240523,133100,71693280,5510,5510,5510,5510,77
|
|
20240523,133000,71269010,5520,5520,5520,5520,0
|
|
20240523,132900,71269010,5520,5520,5520,5520,0
|
|
20240523,132800,71269010,5520,5520,5520,5520,0
|
|
20240523,132700,71269010,5520,5520,5520,5520,18
|
|
20240523,132600,71169650,5510,5510,5510,5510,0
|
|
20240523,132500,71169650,5510,5510,5510,5510,0
|
|
20240523,132400,71169650,5510,5510,5510,5510,0
|
|
20240523,132300,71169650,5510,5510,5510,5510,29
|
|
20240523,132200,71009860,5510,5510,5510,5510,0
|
|
20240523,132100,71009860,5510,5510,5510,5510,0
|
|
20240523,132000,71009860,5510,5510,5510,5510,0
|
|
20240523,131900,71009860,5510,5510,5510,5510,0
|
|
20240523,131800,71009860,5510,5510,5510,5510,0
|
|
20240523,131700,71009860,5510,5510,5510,5510,2
|
|
20240523,131600,70998840,5510,5510,5510,5510,70
|
|
20240523,131500,70613140,5510,5510,5510,5510,0
|
|
20240523,131400,70613140,5510,5510,5510,5510,130
|
|
20240523,131300,69896840,5500,5500,5500,5500,0
|
|
20240523,131200,69896840,5500,5500,5500,5500,0
|
|
20240523,131100,69896840,5500,5500,5500,5500,0
|
|
20240523,131000,69896840,5500,5500,5500,5500,0
|
|
20240523,130900,69896840,5500,5500,5500,5500,0
|
|
20240523,130800,69896840,5500,5500,5500,5500,0
|
|
20240523,130700,69896840,5500,5500,5500,5500,0
|
|
20240523,130600,69896840,5500,5500,5500,5500,0
|
|
20240523,130500,69896840,5500,5500,5500,5500,0
|
|
20240523,130400,69896840,5500,5500,5500,5500,0
|
|
20240523,130300,69896840,5500,5500,5500,5500,0
|
|
20240523,130200,69896840,5500,5500,5500,5500,0
|
|
20240523,130100,69896840,5500,5500,5500,5500,1
|
|
20240523,130000,69891340,5500,5500,5500,5500,0
|
|
20240523,125900,69891340,5500,5500,5500,5500,0
|
|
20240523,125800,69891340,5500,5500,5500,5500,0
|
|
20240523,125700,69891340,5500,5500,5500,5500,44
|
|
20240523,125600,69649340,5500,5500,5500,5500,0
|
|
20240523,125500,69649340,5500,5500,5500,5500,10
|
|
20240523,125400,69594340,5500,5510,5510,5500,78
|
|
20240523,125300,69164960,5510,5510,5510,5510,0
|
|
20240523,125200,69164960,5510,5510,5510,5510,0
|
|
20240523,125100,69164960,5510,5510,5510,5510,0
|
|
20240523,125000,69164960,5510,5510,5510,5510,0
|
|
20240523,124900,69164960,5510,5510,5510,5510,0
|
|
20240523,124800,69164960,5510,5510,5510,5510,0
|
|
20240523,124700,69164960,5510,5510,5510,5510,0
|
|
20240523,124600,69164960,5510,5510,5510,5510,0
|
|
20240523,124500,69164960,5510,5510,5510,5510,0
|
|
20240523,124400,69164960,5510,5510,5510,5510,54
|
|
20240523,124300,68867420,5510,5510,5510,5510,5
|
|
20240523,124200,68839870,5510,5510,5510,5510,0
|
|
20240523,124100,68839870,5510,5510,5510,5510,0
|
|
20240523,124000,68839870,5510,5510,5510,5510,0
|
|
20240523,123900,68839870,5510,5510,5510,5510,0
|
|
20240523,123800,68839870,5510,5510,5510,5510,0
|
|
20240523,123700,68839870,5510,5510,5510,5510,0
|
|
20240523,123600,68839870,5510,5510,5510,5510,0
|
|
20240523,123500,68839870,5510,5510,5510,5510,2
|
|
20240523,123400,68828850,5510,5510,5510,5510,0
|
|
20240523,123300,68828850,5510,5510,5510,5510,1
|
|
20240523,123200,68823340,5510,5510,5510,5510,0
|
|
20240523,123100,68823340,5510,5510,5510,5510,0
|
|
20240523,123000,68823340,5510,5510,5510,5510,0
|
|
20240523,122900,68823340,5510,5510,5510,5510,0
|
|
20240523,122800,68823340,5510,5510,5510,5510,19
|
|
20240523,122700,68718650,5510,5510,5510,5510,0
|
|
20240523,122600,68718650,5510,5510,5510,5510,0
|
|
20240523,122500,68718650,5510,5510,5510,5510,0
|
|
20240523,122400,68718650,5510,5510,5510,5510,600
|
|
20240523,122300,65412650,5510,5510,5510,5510,0
|
|
20240523,122200,65412650,5510,5510,5510,5510,0
|
|
20240523,122100,65412650,5510,5510,5510,5510,0
|
|
20240523,122000,65412650,5510,5510,5510,5510,10
|
|
20240523,121900,65357550,5510,5510,5510,5510,0
|
|
20240523,121800,65357550,5510,5510,5510,5510,12
|
|
20240523,121700,65291430,5510,5510,5510,5510,78
|
|
20240523,121600,64861650,5510,5510,5510,5510,0
|
|
20240523,121500,64861650,5510,5510,5510,5510,0
|
|
20240523,121400,64861650,5510,5510,5510,5510,0
|
|
20240523,121300,64861650,5510,5510,5510,5510,0
|
|
20240523,121200,64861650,5510,5510,5510,5510,0
|
|
20240523,121100,64861650,5510,5510,5510,5510,0
|
|
20240523,121000,64861650,5510,5510,5510,5510,0
|
|
20240523,120900,64861650,5510,5510,5510,5510,100
|
|
20240523,120800,64310650,5530,5530,5530,5530,0
|
|
20240523,120700,64310650,5530,5530,5530,5530,0
|
|
20240523,120600,64310650,5530,5530,5530,5530,1
|
|
20240523,120500,64305120,5510,5510,5510,5510,0
|
|
20240523,120400,64305120,5510,5510,5510,5510,0
|
|
20240523,120300,64305120,5510,5510,5510,5510,0
|
|
20240523,120200,64305120,5510,5510,5510,5510,0
|
|
20240523,120100,64305120,5510,5510,5510,5510,0
|
|
20240523,120000,64305120,5510,5510,5510,5510,0
|
|
20240523,115900,64305120,5510,5510,5510,5510,0
|
|
20240523,115800,64305120,5510,5510,5510,5510,0
|
|
20240523,115700,64305120,5510,5510,5510,5510,718
|
|
20240523,115600,60348940,5510,5510,5510,5510,0
|
|
20240523,115500,60348940,5510,5510,5510,5510,5
|
|
20240523,115400,60321390,5510,5510,5510,5510,100
|
|
20240523,115300,59770390,5510,5510,5510,5510,0
|
|
20240523,115200,59770390,5510,5510,5510,5510,237
|
|
20240523,115100,58464520,5510,5510,5510,5510,0
|
|
20240523,115000,58464520,5510,5510,5510,5510,0
|
|
20240523,114900,58464520,5510,5510,5510,5510,200
|
|
20240523,114800,57362520,5510,5510,5510,5510,1
|
|
20240523,114700,57357010,5510,5510,5510,5510,0
|
|
20240523,114600,57357010,5510,5510,5510,5510,0
|
|
20240523,114500,57357010,5510,5510,5510,5510,0
|
|
20240523,114400,57357010,5510,5520,5520,5510,200
|
|
20240523,114300,56254890,5520,5520,5520,5520,100
|
|
20240523,114200,55702890,5520,5520,5520,5520,0
|
|
20240523,114100,55702890,5520,5520,5520,5520,0
|
|
20240523,114000,55702890,5520,5520,5520,5520,88
|
|
20240523,113900,55217130,5520,5520,5520,5520,115
|
|
20240523,113800,54582330,5520,5520,5520,5520,0
|
|
20240523,113700,54582330,5520,5520,5520,5520,0
|
|
20240523,113600,54582330,5520,5520,5520,5520,0
|
|
20240523,113500,54582330,5520,5520,5520,5520,2
|
|
20240523,113400,54571290,5530,5530,5530,5530,0
|
|
20240523,113300,54571290,5530,5530,5530,5530,0
|
|
20240523,113200,54571290,5530,5530,5530,5530,0
|
|
20240523,113100,54571290,5530,5530,5530,5530,0
|
|
20240523,113000,54571290,5530,5530,5530,5530,0
|
|
20240523,112900,54571290,5530,5530,5530,5530,0
|
|
20240523,112800,54571290,5530,5530,5530,5530,0
|
|
20240523,112700,54571290,5530,5530,5530,5530,0
|
|
20240523,112600,54571290,5530,5520,5530,5520,2
|
|
20240523,112500,54560240,5530,5530,5530,5530,22
|
|
20240523,112400,54438580,5530,5530,5530,5530,311
|
|
20240523,112300,52718750,5520,5520,5520,5520,305
|
|
20240523,112200,51035150,5520,5520,5520,5520,0
|
|
20240523,112100,51035150,5520,5520,5520,5520,0
|
|
20240523,112000,51035150,5520,5520,5520,5520,10
|
|
20240523,111900,50979950,5520,5520,5520,5520,0
|
|
20240523,111800,50979950,5520,5520,5520,5520,0
|
|
20240523,111700,50979950,5520,5520,5520,5520,0
|
|
20240523,111600,50979950,5520,5520,5520,5520,0
|
|
20240523,111500,50979950,5520,5520,5520,5520,0
|
|
20240523,111400,50979950,5520,5520,5520,5520,0
|
|
20240523,111300,50979950,5520,5520,5520,5520,386
|
|
20240523,111200,48849230,5530,5530,5530,5530,0
|
|
20240523,111100,48849230,5530,5530,5530,5530,0
|
|
20240523,111000,48849230,5530,5530,5530,5530,0
|
|
20240523,110900,48849230,5530,5530,5530,5530,0
|
|
20240523,110800,48849230,5530,5530,5530,5530,250
|
|
20240523,110700,47466730,5520,5520,5520,5520,50
|
|
20240523,110600,47190730,5520,5520,5520,5520,0
|
|
20240523,110500,47190730,5520,5520,5520,5520,0
|
|
20240523,110400,47190730,5520,5520,5520,5520,0
|
|
20240523,110300,47190730,5520,5520,5520,5520,78
|
|
20240523,110200,46760170,5520,5520,5520,5520,244
|
|
20240523,110100,45413290,5520,5520,5520,5520,0
|
|
20240523,110000,45413290,5520,5520,5520,5520,0
|
|
20240523,105900,45413290,5520,5520,5520,5520,100
|
|
20240523,105800,44861290,5520,5520,5520,5520,90
|
|
20240523,105700,44364490,5510,5510,5510,5510,0
|
|
20240523,105600,44364490,5510,5510,5510,5510,0
|
|
20240523,105500,44364490,5510,5510,5510,5510,0
|
|
20240523,105400,44364490,5510,5510,5510,5510,0
|
|
20240523,105300,44364490,5510,5510,5510,5510,12
|
|
20240523,105200,44298370,5520,5520,5520,5520,0
|
|
20240523,105100,44298370,5520,5520,5520,5520,0
|
|
20240523,105000,44298370,5520,5520,5520,5520,0
|
|
20240523,104900,44298370,5520,5520,5520,5520,90
|
|
20240523,104800,43801570,5510,5510,5510,5510,0
|
|
20240523,104700,43801570,5510,5510,5510,5510,105
|
|
20240523,104600,43223020,5510,5510,5510,5510,0
|
|
20240523,104500,43223020,5510,5510,5510,5510,0
|
|
20240523,104400,43223020,5510,5510,5510,5510,0
|
|
20240523,104300,43223020,5510,5510,5510,5510,62
|
|
20240523,104200,42881400,5510,5510,5510,5510,1251
|
|
20240523,104100,35988390,5520,5520,5520,5520,0
|
|
20240523,104000,35988390,5520,5520,5520,5520,0
|
|
20240523,103900,35988390,5520,5520,5520,5520,0
|
|
20240523,103800,35988390,5520,5520,5520,5520,20
|
|
20240523,103700,35877990,5510,5510,5510,5510,0
|
|
20240523,103600,35877990,5510,5510,5510,5510,190
|
|
20240523,103500,34831090,5510,5510,5510,5510,8
|
|
20240523,103400,34787010,5510,5510,5510,5510,0
|
|
20240523,103300,34787010,5510,5510,5510,5510,100
|
|
20240523,103200,34236010,5510,5510,5510,5510,0
|
|
20240523,103100,34236010,5510,5510,5510,5510,0
|
|
20240523,103000,34236010,5510,5510,5510,5510,0
|
|
20240523,102900,34236010,5510,5510,5510,5510,0
|
|
20240523,102800,34236010,5510,5510,5510,5510,0
|
|
20240523,102700,34236010,5510,5510,5510,5510,264
|
|
20240523,102600,32781370,5510,5510,5510,5510,78
|
|
20240523,102500,32351590,5510,5510,5510,5510,0
|
|
20240523,102400,32351590,5510,5510,5510,5510,100
|
|
20240523,102300,31800590,5510,5510,5510,5510,180
|
|
20240523,102200,30808790,5510,5510,5510,5510,2
|
|
20240523,102100,30797770,5510,5510,5510,5510,0
|
|
20240523,102000,30797770,5510,5510,5510,5510,0
|
|
20240523,101900,30797770,5510,5510,5510,5510,2
|
|
20240523,101800,30786750,5520,5520,5520,5520,0
|
|
20240523,101700,30786750,5520,5520,5520,5520,0
|
|
20240523,101600,30786750,5520,5520,5520,5520,1356
|
|
20240523,101500,23301630,5520,5520,5520,5520,0
|
|
20240523,101400,23301630,5520,5520,5520,5520,0
|
|
20240523,101300,23301630,5520,5520,5520,5520,0
|
|
20240523,101200,23301630,5520,5520,5520,5520,0
|
|
20240523,101100,23301630,5520,5520,5520,5520,0
|
|
20240523,101000,23301630,5520,5520,5520,5520,0
|
|
20240523,100900,23301630,5520,5520,5520,5520,0
|
|
20240523,100800,23301630,5520,5520,5520,5520,1
|
|
20240523,100700,23296110,5520,5520,5520,5520,0
|
|
20240523,100600,23296110,5520,5520,5520,5520,0
|
|
20240523,100500,23296110,5520,5520,5520,5520,12
|
|
20240523,100400,23229870,5520,5520,5520,5520,100
|
|
20240523,100300,22677870,5530,5530,5530,5530,0
|
|
20240523,100200,22677870,5530,5530,5530,5530,0
|
|
20240523,100100,22677870,5530,5530,5530,5530,0
|
|
20240523,100000,22677870,5530,5530,5530,5530,0
|
|
20240523,095900,22677870,5530,5530,5530,5530,100
|
|
20240523,095800,22124870,5530,5530,5530,5530,101
|
|
20240523,095700,21566340,5530,5530,5530,5530,0
|
|
20240523,095600,21566340,5530,5530,5530,5530,3
|
|
20240523,095500,21549750,5520,5520,5520,5520,0
|
|
20240523,095400,21549750,5520,5520,5520,5520,0
|
|
20240523,095300,21549750,5520,5520,5520,5520,0
|
|
20240523,095200,21549750,5520,5520,5520,5520,0
|
|
20240523,095100,21549750,5520,5520,5520,5520,0
|
|
20240523,095000,21549750,5520,5520,5520,5520,0
|
|
20240523,094900,21549750,5520,5520,5520,5520,78
|
|
20240523,094800,21119190,5520,5520,5520,5520,11
|
|
20240523,094700,21058470,5520,5510,5520,5510,12
|
|
20240523,094600,20992240,5510,5500,5510,5500,189
|
|
20240523,094500,19951570,5500,5500,5500,5500,15
|
|
20240523,094400,19869070,5500,5500,5500,5500,0
|
|
20240523,094300,19869070,5500,5500,5500,5500,0
|
|
20240523,094200,19869070,5500,5500,5500,5500,100
|
|
20240523,094100,19319070,5500,5490,5500,5490,395
|
|
20240523,094000,17146580,5490,5490,5490,5490,71
|
|
20240523,093900,16756790,5480,5480,5480,5480,0
|
|
20240523,093800,16756790,5480,5480,5480,5480,0
|
|
20240523,093700,16756790,5480,5480,5480,5480,10
|
|
20240523,093600,16701990,5470,5470,5470,5470,0
|
|
20240523,093500,16701990,5470,5470,5470,5470,10
|
|
20240523,093400,16647290,5480,5480,5480,5480,25
|
|
20240523,093300,16510290,5480,5480,5480,5480,0
|
|
20240523,093200,16510290,5480,5480,5480,5480,25
|
|
20240523,093100,16373290,5470,5470,5470,5470,0
|
|
20240523,093000,16373290,5470,5470,5470,5470,20
|
|
20240523,092900,16263890,5470,5470,5470,5470,0
|
|
20240523,092800,16263890,5470,5470,5470,5470,0
|
|
20240523,092700,16263890,5470,5470,5470,5470,26
|
|
20240523,092600,16121670,5470,5470,5470,5470,1
|
|
20240523,092500,16116200,5450,5450,5450,5450,0
|
|
20240523,092400,16116200,5450,5450,5450,5450,0
|
|
20240523,092300,16116200,5450,5440,5450,5440,36
|
|
20240523,092200,15920050,5440,5440,5440,5440,82
|
|
20240523,092100,15473970,5440,5440,5440,5440,4
|
|
20240523,092000,15452210,5450,5450,5450,5450,50
|
|
20240523,091900,15179710,5450,5450,5450,5450,509
|
|
20240523,091800,12405660,5440,5450,5450,5440,562
|
|
20240523,091700,9346990,5450,5450,5450,5450,100
|
|
20240523,091600,8801990,5450,5450,5450,5450,16
|
|
20240523,091500,8714790,5450,5450,5450,5450,69
|
|
20240523,091400,8338740,5450,5450,5450,5450,220
|
|
20240523,091300,7139740,5450,5450,5450,5450,0
|
|
20240523,091200,7139740,5450,5450,5450,5450,79
|
|
20240523,091100,6709190,5450,5440,5450,5440,78
|
|
20240523,091000,6284170,5440,5460,5460,5440,520
|
|
20240523,090900,3450570,5460,5460,5460,5460,12
|
|
20240523,090800,3385050,5460,5460,5460,5460,20
|
|
20240523,090700,3275850,5460,5460,5470,5460,65
|
|
20240523,090600,2920650,5490,5490,5490,5490,0
|
|
20240523,090500,2920650,5490,5520,5520,5490,274
|
|
20240523,090400,1409040,5520,5520,5520,5520,60
|
|
20240523,090300,1077840,5520,5520,5520,5520,20
|
|
20240523,090200,967440,5520,5520,5520,5520,58
|
|
20240523,090100,647280,5540,5540,5540,5540,0
|
|
20240523,090000,647280,5540,5540,5540,5530,117
|