618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191500,403464650,11650,11650,11650,11650,1216
|
|
20240523,191400,403464650,11650,11650,11650,11650,0
|
|
20240523,191300,403464650,11650,11650,11650,11650,0
|
|
20240523,191200,403464650,11650,11650,11650,11650,0
|
|
20240523,191100,403464650,11650,11650,11650,11650,0
|
|
20240523,191000,403464650,11650,11650,11650,11650,0
|
|
20240523,190900,403464650,11650,11650,11650,11650,0
|
|
20240523,190800,403464650,11650,11650,11650,11650,0
|
|
20240523,190700,403464650,11650,11650,11650,11650,0
|
|
20240523,190600,403464650,11650,11650,11650,11650,0
|
|
20240523,190500,403464650,11650,11650,11650,11650,0
|
|
20240523,190400,403464650,11650,11650,11650,11650,0
|
|
20240523,190300,403464650,11650,11650,11650,11650,0
|
|
20240523,190200,403464650,11650,11650,11650,11650,0
|
|
20240523,190100,403464650,11650,11650,11650,11650,0
|
|
20240523,190000,403464650,11650,11650,11650,11650,0
|
|
20240523,185900,403464650,11650,11650,11650,11650,0
|
|
20240523,185800,403464650,11650,11650,11650,11650,0
|
|
20240523,185700,403464650,11650,11650,11650,11650,0
|
|
20240523,185600,403464650,11650,11650,11650,11650,0
|
|
20240523,185500,403464650,11650,11650,11650,11650,0
|
|
20240523,185400,403464650,11650,11650,11650,11650,0
|
|
20240523,185300,403464650,11650,11650,11650,11650,0
|
|
20240523,185200,403464650,11650,11650,11650,11650,0
|
|
20240523,185100,403464650,11650,11650,11650,11650,0
|
|
20240523,185000,403464650,11650,11650,11650,11650,0
|
|
20240523,184900,403464650,11650,11650,11650,11650,0
|
|
20240523,184800,403464650,11650,11650,11650,11650,0
|
|
20240523,184700,403464650,11650,11650,11650,11650,0
|
|
20240523,184600,403464650,11650,11650,11650,11650,0
|
|
20240523,184500,403464650,11650,11650,11650,11650,1216
|
|
20240523,184400,403464650,11650,11650,11650,11650,0
|
|
20240523,184300,403464650,11650,11650,11650,11650,0
|
|
20240523,184200,403464650,11650,11650,11650,11650,0
|
|
20240523,184100,403464650,11650,11650,11650,11650,0
|
|
20240523,184000,403464650,11650,11650,11650,11650,0
|
|
20240523,183900,403464650,11650,11650,11650,11650,0
|
|
20240523,183800,403464650,11650,11650,11650,11650,0
|
|
20240523,183700,403464650,11650,11650,11650,11650,0
|
|
20240523,183600,403464650,11650,11650,11650,11650,0
|
|
20240523,183500,403464650,11650,11650,11650,11650,0
|
|
20240523,183400,403464650,11650,11650,11650,11650,0
|
|
20240523,183300,403464650,11650,11650,11650,11650,0
|
|
20240523,183200,403464650,11650,11650,11650,11650,0
|
|
20240523,183100,403464650,11650,11650,11650,11650,0
|
|
20240523,183000,403464650,11650,11650,11650,11650,0
|
|
20240523,182900,403464650,11650,11650,11650,11650,0
|
|
20240523,182800,403464650,11650,11650,11650,11650,0
|
|
20240523,182700,403464650,11650,11650,11650,11650,0
|
|
20240523,182600,403464650,11650,11650,11650,11650,0
|
|
20240523,182500,403464650,11650,11650,11650,11650,0
|
|
20240523,182400,403464650,11650,11650,11650,11650,0
|
|
20240523,182300,403464650,11650,11650,11650,11650,0
|
|
20240523,182200,403464650,11650,11650,11650,11650,0
|
|
20240523,182100,403464650,11650,11650,11650,11650,0
|
|
20240523,182000,403464650,11650,11650,11650,11650,0
|
|
20240523,181900,403464650,11650,11650,11650,11650,0
|
|
20240523,181800,403464650,11650,11650,11650,11650,0
|
|
20240523,181700,403464650,11650,11650,11650,11650,0
|
|
20240523,181600,403464650,11650,11650,11650,11650,0
|
|
20240523,181500,403464650,11650,11650,11650,11650,1216
|
|
20240523,181400,403464650,11650,11650,11650,11650,0
|
|
20240523,181300,403464650,11650,11650,11650,11650,0
|
|
20240523,181200,403464650,11650,11650,11650,11650,0
|
|
20240523,181100,403464650,11650,11650,11650,11650,0
|
|
20240523,181000,403464650,11650,11650,11650,11650,0
|
|
20240523,180900,403464650,11650,11650,11650,11650,0
|
|
20240523,180800,403464650,11650,11650,11650,11650,0
|
|
20240523,180700,403464650,11650,11650,11650,11650,0
|
|
20240523,180600,403464650,11650,11650,11650,11650,0
|
|
20240523,180500,403464650,11650,11650,11650,11650,0
|
|
20240523,180400,403464650,11650,11650,11650,11650,0
|
|
20240523,180300,403464650,11650,11650,11650,11650,0
|
|
20240523,180200,403464650,11650,11650,11650,11650,0
|
|
20240523,180100,403464650,11650,11650,11650,11650,0
|
|
20240523,180000,403464650,11650,11650,11650,11650,0
|
|
20240523,175900,403464650,11650,11650,11650,11650,0
|
|
20240523,175800,403464650,11650,11650,11650,11650,0
|
|
20240523,175700,403464650,11650,11650,11650,11650,0
|
|
20240523,175600,403464650,11650,11650,11650,11650,0
|
|
20240523,175500,403464650,11650,11650,11650,11650,0
|
|
20240523,175400,403464650,11650,11650,11650,11650,0
|
|
20240523,175300,403464650,11650,11650,11650,11650,0
|
|
20240523,175200,403464650,11650,11650,11650,11650,0
|
|
20240523,175100,403464650,11650,11650,11650,11650,0
|
|
20240523,175000,403464650,11650,11650,11650,11650,0
|
|
20240523,174900,403464650,11650,11650,11650,11650,0
|
|
20240523,174800,403464650,11650,11650,11650,11650,0
|
|
20240523,174700,403464650,11650,11650,11650,11650,0
|
|
20240523,174600,403464650,11650,11650,11650,11650,0
|
|
20240523,174500,403464650,11650,11650,11650,11650,1216
|
|
20240523,174400,403464650,11650,11650,11650,11650,0
|
|
20240523,174300,403464650,11650,11650,11650,11650,0
|
|
20240523,174200,403464650,11650,11650,11650,11650,0
|
|
20240523,174100,403464650,11650,11650,11650,11650,0
|
|
20240523,174000,403464650,11650,11650,11650,11650,0
|
|
20240523,173900,403464650,11650,11650,11650,11650,0
|
|
20240523,173800,403464650,11650,11650,11650,11650,0
|
|
20240523,173700,403464650,11650,11650,11650,11650,0
|
|
20240523,173600,403464650,11650,11650,11650,11650,0
|
|
20240523,173500,403464650,11650,11650,11650,11650,0
|
|
20240523,173400,403464650,11650,11650,11650,11650,0
|
|
20240523,173300,403464650,11650,11650,11650,11650,0
|
|
20240523,173200,403464650,11650,11650,11650,11650,0
|
|
20240523,173100,403464650,11650,11650,11650,11650,0
|
|
20240523,173000,403464650,11650,11650,11650,11650,0
|
|
20240523,172900,403464650,11650,11650,11650,11650,0
|
|
20240523,172800,403464650,11650,11650,11650,11650,0
|
|
20240523,172700,403464650,11650,11650,11650,11650,0
|
|
20240523,172600,403464650,11650,11650,11650,11650,0
|
|
20240523,172500,403464650,11650,11650,11650,11650,0
|
|
20240523,172400,403464650,11650,11650,11650,11650,0
|
|
20240523,172300,403464650,11650,11650,11650,11650,0
|
|
20240523,172200,403464650,11650,11650,11650,11650,0
|
|
20240523,172100,403464650,11650,11650,11650,11650,0
|
|
20240523,172000,403464650,11650,11650,11650,11650,0
|
|
20240523,171900,403464650,11650,11650,11650,11650,0
|
|
20240523,171800,403464650,11650,11650,11650,11650,0
|
|
20240523,171700,403464650,11650,11650,11650,11650,0
|
|
20240523,171600,403464650,11650,11650,11650,11650,0
|
|
20240523,171500,403464650,11650,11650,11650,11650,1216
|
|
20240523,171400,403464650,11650,11650,11650,11650,0
|
|
20240523,171300,403464650,11650,11650,11650,11650,0
|
|
20240523,171200,403464650,11650,11650,11650,11650,0
|
|
20240523,171100,403464650,11650,11650,11650,11650,0
|
|
20240523,171000,403464650,11650,11650,11650,11650,0
|
|
20240523,170900,403464650,11650,11650,11650,11650,0
|
|
20240523,170800,403464650,11650,11650,11650,11650,0
|
|
20240523,170700,403464650,11650,11650,11650,11650,0
|
|
20240523,170600,403464650,11650,11650,11650,11650,0
|
|
20240523,170500,403464650,11650,11650,11650,11650,0
|
|
20240523,170400,403464650,11650,11650,11650,11650,0
|
|
20240523,170300,403464650,11650,11650,11650,11650,0
|
|
20240523,170200,403464650,11650,11650,11650,11650,0
|
|
20240523,170100,403464650,11650,11650,11650,11650,0
|
|
20240523,170000,403464650,11650,11650,11650,11650,0
|
|
20240523,165900,403464650,11650,11650,11650,11650,0
|
|
20240523,165800,403464650,11650,11650,11650,11650,0
|
|
20240523,165700,403464650,11650,11650,11650,11650,0
|
|
20240523,165600,403464650,11650,11650,11650,11650,0
|
|
20240523,165500,403464650,11650,11650,11650,11650,0
|
|
20240523,165400,403464650,11650,11650,11650,11650,0
|
|
20240523,165300,403464650,11650,11650,11650,11650,0
|
|
20240523,165200,403464650,11650,11650,11650,11650,0
|
|
20240523,165100,403464650,11650,11650,11650,11650,0
|
|
20240523,165000,403464650,11650,11650,11650,11650,0
|
|
20240523,164900,403464650,11650,11650,11650,11650,0
|
|
20240523,164800,403464650,11650,11650,11650,11650,0
|
|
20240523,164700,403464650,11650,11650,11650,11650,0
|
|
20240523,164600,403464650,11650,11650,11650,11650,0
|
|
20240523,164500,403464650,11650,11650,11650,11650,1216
|
|
20240523,164400,403464650,11650,11650,11650,11650,0
|
|
20240523,164300,403464650,11650,11650,11650,11650,0
|
|
20240523,164200,403464650,11650,11650,11650,11650,0
|
|
20240523,164100,403464650,11650,11650,11650,11650,0
|
|
20240523,164000,403464650,11650,11650,11650,11650,0
|
|
20240523,163900,403464650,11650,11650,11650,11650,0
|
|
20240523,163800,403464650,11650,11650,11650,11650,0
|
|
20240523,163700,403464650,11650,11650,11650,11650,0
|
|
20240523,163600,403464650,11650,11650,11650,11650,0
|
|
20240523,163500,403464650,11650,11650,11650,11650,0
|
|
20240523,163400,403464650,11650,11650,11650,11650,0
|
|
20240523,163300,403464650,11650,11650,11650,11650,0
|
|
20240523,163200,403464650,11650,11650,11650,11650,0
|
|
20240523,163100,403464650,11650,11650,11650,11650,0
|
|
20240523,163000,403464650,11650,11650,11650,11650,0
|
|
20240523,162900,403464650,11650,11650,11650,11650,0
|
|
20240523,162800,403464650,11650,11650,11650,11650,0
|
|
20240523,162700,403464650,11650,11650,11650,11650,0
|
|
20240523,162600,403464650,11650,11650,11650,11650,0
|
|
20240523,162500,403464650,11650,11650,11650,11650,0
|
|
20240523,162400,403464650,11650,11650,11650,11650,0
|
|
20240523,162300,403464650,11650,11650,11650,11650,0
|
|
20240523,162200,403464650,11650,11650,11650,11650,0
|
|
20240523,162100,403464650,11650,11650,11650,11650,0
|
|
20240523,162000,403464650,11650,11650,11650,11650,0
|
|
20240523,161900,403464650,11650,11650,11650,11650,0
|
|
20240523,161800,403464650,11650,11650,11650,11650,0
|
|
20240523,161700,403464650,11650,11650,11650,11650,0
|
|
20240523,161600,403464650,11650,11650,11650,11650,0
|
|
20240523,161500,403464650,11650,11650,11650,11650,1216
|
|
20240523,161400,403464650,11650,11650,11650,11650,0
|
|
20240523,161300,403464650,11650,11650,11650,11650,0
|
|
20240523,161200,403464650,11650,11650,11650,11650,0
|
|
20240523,161100,403464650,11650,11650,11650,11650,0
|
|
20240523,161000,403464650,11650,11650,11650,11650,0
|
|
20240523,160900,403464650,11650,11650,11650,11650,0
|
|
20240523,160800,403464650,11650,11650,11650,11650,0
|
|
20240523,160700,403464650,11650,11650,11650,11650,0
|
|
20240523,160600,403464650,11650,11650,11650,11650,0
|
|
20240523,160500,403464650,11650,11650,11650,11650,0
|
|
20240523,160400,403464650,11650,11650,11650,11650,0
|
|
20240523,160300,403464650,11650,11650,11650,11650,0
|
|
20240523,160200,403464650,11650,11650,11650,11650,0
|
|
20240523,160100,403464650,11650,11650,11650,11650,0
|
|
20240523,160000,403464650,11650,11650,11650,11650,0
|
|
20240523,155900,403464650,11650,11650,11650,11650,0
|
|
20240523,155800,403464650,11650,11650,11650,11650,0
|
|
20240523,155700,403464650,11650,11650,11650,11650,0
|
|
20240523,155600,403464650,11650,11650,11650,11650,0
|
|
20240523,155500,403464650,11650,11650,11650,11650,0
|
|
20240523,155400,403464650,11650,11650,11650,11650,0
|
|
20240523,155300,403464650,11650,11650,11650,11650,0
|
|
20240523,155200,403464650,11650,11650,11650,11650,0
|
|
20240523,155100,403464650,11650,11650,11650,11650,0
|
|
20240523,155000,403464650,11650,11650,11650,11650,0
|
|
20240523,154900,403464650,11650,11650,11650,11650,0
|
|
20240523,154800,403464650,11650,11650,11650,11650,0
|
|
20240523,154700,403464650,11650,11650,11650,11650,0
|
|
20240523,154600,403464650,11650,11650,11650,11650,0
|
|
20240523,154500,403464650,11650,11650,11650,11650,1216
|
|
20240523,154400,403464650,11650,11650,11650,11650,0
|
|
20240523,154300,403464650,11650,11650,11650,11650,0
|
|
20240523,154200,403464650,11650,11650,11650,11650,0
|
|
20240523,154100,403464650,11650,11650,11650,11650,0
|
|
20240523,154000,403464650,11650,11650,11650,11650,0
|
|
20240523,153900,403464650,11650,11650,11650,11650,0
|
|
20240523,153800,403464650,11650,11650,11650,11650,0
|
|
20240523,153700,403464650,11650,11650,11650,11650,0
|
|
20240523,153600,403464650,11650,11650,11650,11650,0
|
|
20240523,153500,403464650,11650,11650,11650,11650,0
|
|
20240523,153400,403464650,11650,11650,11650,11650,0
|
|
20240523,153300,403464650,11650,11650,11650,11650,0
|
|
20240523,153200,403464650,11650,11650,11650,11650,0
|
|
20240523,153100,403464650,11650,11650,11650,11650,0
|
|
20240523,153000,403464650,11650,11650,11650,11650,1216
|
|
20240523,152900,389298250,11630,11630,11630,11630,0
|
|
20240523,152800,389298250,11630,11630,11630,11630,0
|
|
20240523,152700,389298250,11630,11630,11630,11630,0
|
|
20240523,152600,389298250,11630,11630,11630,11630,0
|
|
20240523,152500,389298250,11630,11630,11630,11630,0
|
|
20240523,152400,389298250,11630,11630,11630,11630,0
|
|
20240523,152300,389298250,11630,11630,11630,11630,0
|
|
20240523,152200,389298250,11630,11630,11630,11630,0
|
|
20240523,152100,389298250,11630,11630,11630,11630,0
|
|
20240523,152000,389298250,11630,11630,11630,11630,0
|
|
20240523,151900,389298250,11630,11590,11630,11590,63
|
|
20240523,151800,388567980,11620,11620,11620,11590,55
|
|
20240523,151700,387930350,11600,11620,11620,11590,31
|
|
20240523,151600,387570910,11590,11590,11620,11590,54
|
|
20240523,151500,386945020,11620,11620,11620,11590,52
|
|
20240523,151400,386342220,11620,11600,11620,11590,67
|
|
20240523,151300,385565240,11620,11610,11620,11600,51
|
|
20240523,151200,384973590,11600,11630,11630,11600,30
|
|
20240523,151100,384625340,11630,11630,11630,11630,2
|
|
20240523,151000,384602080,11630,11630,11630,11630,2
|
|
20240523,150900,384578820,11630,11630,11630,11630,2
|
|
20240523,150800,384555560,11630,11630,11630,11630,1
|
|
20240523,150700,384543930,11630,11630,11630,11630,2
|
|
20240523,150600,384520670,11630,11630,11630,11630,1
|
|
20240523,150500,384509040,11630,11630,11630,11630,2
|
|
20240523,150400,384485780,11630,11630,11630,11630,2
|
|
20240523,150300,384462520,11630,11630,11630,11630,1
|
|
20240523,150200,384450890,11630,11630,11630,11630,2
|
|
20240523,150100,384427630,11630,11630,11630,11630,1
|
|
20240523,150000,384416000,11630,11630,11630,11630,2
|
|
20240523,145900,384392740,11630,11630,11630,11630,1
|
|
20240523,145800,384381110,11630,11630,11630,11630,2
|
|
20240523,145700,384357850,11630,11630,11630,11630,1
|
|
20240523,145600,384346220,11630,11630,11630,11630,2
|
|
20240523,145500,384322960,11630,11630,11630,11630,1
|
|
20240523,145400,384311330,11630,11630,11630,11630,2
|
|
20240523,145300,384288070,11630,11630,11630,11630,2
|
|
20240523,145200,384264810,11630,11600,11630,11600,12
|
|
20240523,145100,384125550,11630,11630,11630,11630,2
|
|
20240523,145000,384102290,11630,11630,11630,11630,1
|
|
20240523,144900,384090660,11630,11640,11640,11590,4
|
|
20240523,144800,384044170,11590,11640,11640,11590,24
|
|
20240523,144700,383765790,11640,11640,11640,11640,2
|
|
20240523,144600,383742510,11640,11640,11640,11640,1
|
|
20240523,144500,383730870,11640,11640,11640,11640,2
|
|
20240523,144400,383707590,11640,11640,11640,11640,19
|
|
20240523,144300,383486430,11640,11640,11640,11640,2
|
|
20240523,144200,383463150,11640,11640,11640,11640,0
|
|
20240523,144100,383463150,11640,11640,11640,11640,0
|
|
20240523,144000,383463150,11640,11640,11640,11640,0
|
|
20240523,143900,383463150,11640,11640,11640,11640,0
|
|
20240523,143800,383463150,11640,11640,11640,11640,0
|
|
20240523,143700,383463150,11640,11640,11640,11640,1
|
|
20240523,143600,383451510,11640,11640,11640,11640,0
|
|
20240523,143500,383451510,11640,11610,11640,11610,70
|
|
20240523,143400,382637030,11610,11600,11610,11600,895
|
|
20240523,143300,372253980,11600,11600,11600,11600,32
|
|
20240523,143200,371882780,11600,11600,11600,11600,10
|
|
20240523,143100,371766780,11600,11610,11610,11600,1290
|
|
20240523,143000,356802700,11650,11650,11650,11650,0
|
|
20240523,142900,356802700,11650,11620,11650,11620,600
|
|
20240523,142800,349822310,11600,11600,11600,11600,0
|
|
20240523,142700,349822310,11600,11600,11600,11600,50
|
|
20240523,142600,349242310,11600,11610,11610,11600,50
|
|
20240523,142500,348662300,11610,11610,11610,11610,445
|
|
20240523,142400,343495850,11620,11620,11620,11620,0
|
|
20240523,142300,343495850,11620,11620,11620,11620,0
|
|
20240523,142200,343495850,11620,11620,11620,11620,10
|
|
20240523,142100,343379650,11640,11640,11640,11640,0
|
|
20240523,142000,343379650,11640,11640,11640,11640,0
|
|
20240523,141900,343379650,11640,11640,11640,11640,0
|
|
20240523,141800,343379650,11640,11640,11640,11640,0
|
|
20240523,141700,343379650,11640,11640,11640,11640,2
|
|
20240523,141600,343356370,11650,11650,11650,11650,0
|
|
20240523,141500,343356370,11650,11650,11650,11650,0
|
|
20240523,141400,343356370,11650,11650,11650,11650,0
|
|
20240523,141300,343356370,11650,11650,11650,11650,0
|
|
20240523,141200,343356370,11650,11650,11650,11650,0
|
|
20240523,141100,343356370,11650,11650,11650,11650,0
|
|
20240523,141000,343356370,11650,11650,11650,11650,0
|
|
20240523,140900,343356370,11650,11650,11650,11650,0
|
|
20240523,140800,343356370,11650,11650,11650,11650,0
|
|
20240523,140700,343356370,11650,11650,11650,11650,0
|
|
20240523,140600,343356370,11650,11650,11650,11650,0
|
|
20240523,140500,343356370,11650,11650,11650,11650,0
|
|
20240523,140400,343356370,11650,11650,11650,11650,0
|
|
20240523,140300,343356370,11650,11650,11650,11650,0
|
|
20240523,140200,343356370,11650,11650,11650,11650,0
|
|
20240523,140100,343356370,11650,11650,11650,11650,0
|
|
20240523,140000,343356370,11650,11640,11650,11640,600
|
|
20240523,135900,336371860,11640,11640,11640,11640,34
|
|
20240523,135800,335976100,11640,11640,11640,11640,0
|
|
20240523,135700,335976100,11640,11640,11640,11640,0
|
|
20240523,135600,335976100,11640,11640,11640,11640,0
|
|
20240523,135500,335976100,11640,11640,11640,11640,0
|
|
20240523,135400,335976100,11640,11640,11640,11640,0
|
|
20240523,135300,335976100,11640,11600,11640,11600,418
|
|
20240523,135200,331127160,11600,11600,11600,11600,4
|
|
20240523,135100,331080760,11600,11600,11600,11600,8
|
|
20240523,135000,330987960,11600,11600,11600,11600,0
|
|
20240523,134900,330987960,11600,11600,11600,11600,0
|
|
20240523,134800,330987960,11600,11600,11600,11600,3
|
|
20240523,134700,330953160,11600,11600,11600,11600,5
|
|
20240523,134600,330895160,11600,11600,11600,11600,10
|
|
20240523,134500,330779160,11600,11600,11600,11600,3
|
|
20240523,134400,330744360,11600,11600,11600,11600,0
|
|
20240523,134300,330744360,11600,11600,11600,11600,0
|
|
20240523,134200,330744360,11600,11600,11600,11600,0
|
|
20240523,134100,330744360,11600,11600,11600,11600,12
|
|
20240523,134000,330605160,11600,11600,11600,11600,0
|
|
20240523,133900,330605160,11600,11600,11600,11600,48
|
|
20240523,133800,330048360,11600,11600,11600,11600,10
|
|
20240523,133700,329932360,11600,11600,11600,11600,1
|
|
20240523,133600,329920760,11590,11590,11590,11590,0
|
|
20240523,133500,329920760,11590,11590,11590,11590,0
|
|
20240523,133400,329920760,11590,11590,11590,11590,9
|
|
20240523,133300,329816450,11600,11600,11600,11600,0
|
|
20240523,133200,329816450,11600,11600,11600,11600,28
|
|
20240523,133100,329491650,11600,11610,11610,11600,670
|
|
20240523,133000,321719030,11650,11620,11650,11620,600
|
|
20240523,132900,314740140,11620,11620,11620,11620,0
|
|
20240523,132800,314740140,11620,11620,11620,11620,111
|
|
20240523,132700,313450320,11620,11620,11620,11620,0
|
|
20240523,132600,313450320,11620,11620,11620,11620,0
|
|
20240523,132500,313450320,11620,11620,11620,11620,0
|
|
20240523,132400,313450320,11620,11620,11620,11620,10
|
|
20240523,132300,313334120,11620,11620,11620,11620,11
|
|
20240523,132200,313206300,11620,11620,11620,11620,1
|
|
20240523,132100,313194680,11620,11620,11620,11620,0
|
|
20240523,132000,313194680,11620,11620,11620,11620,25
|
|
20240523,131900,312904180,11620,11620,11620,11620,0
|
|
20240523,131800,312904180,11620,11620,11620,11620,3
|
|
20240523,131700,312869320,11620,11620,11620,11620,0
|
|
20240523,131600,312869320,11620,11620,11620,11620,10
|
|
20240523,131500,312753120,11620,11620,11620,11620,0
|
|
20240523,131400,312753120,11620,11620,11620,11620,0
|
|
20240523,131300,312753120,11620,11620,11620,11620,26
|
|
20240523,131200,312451000,11620,11620,11620,11620,0
|
|
20240523,131100,312451000,11620,11620,11620,11620,10
|
|
20240523,131000,312334800,11620,11620,11620,11620,6
|
|
20240523,130900,312265080,11620,11610,11620,11610,28
|
|
20240523,130800,311939890,11620,11620,11620,11620,0
|
|
20240523,130700,311939890,11620,11620,11620,11620,3
|
|
20240523,130600,311905030,11620,11620,11620,11620,1
|
|
20240523,130500,311893410,11620,11620,11620,11620,0
|
|
20240523,130400,311893410,11620,11620,11620,11620,11
|
|
20240523,130300,311765590,11620,11620,11620,11620,10
|
|
20240523,130200,311649390,11620,11630,11630,11620,15
|
|
20240523,130100,311475040,11630,11630,11630,11630,0
|
|
20240523,130000,311475040,11630,11620,11630,11620,783
|
|
20240523,125900,302376480,11620,11620,11620,11620,0
|
|
20240523,125800,302376480,11620,11620,11620,11620,50
|
|
20240523,125700,301795480,11620,11620,11620,11620,20
|
|
20240523,125600,301563080,11620,11620,11620,11620,22
|
|
20240523,125500,301307440,11620,11630,11630,11610,42
|
|
20240523,125400,300819260,11620,11640,11640,11620,643
|
|
20240523,125300,293341810,11640,11660,11670,11640,561
|
|
20240523,125200,286811430,11650,11660,11660,11650,427
|
|
20240523,125100,281836680,11660,11660,11660,11660,0
|
|
20240523,125000,281836680,11660,11670,11670,11660,211
|
|
20240523,124900,279375820,11670,11670,11670,11670,10
|
|
20240523,124800,279259120,11670,11680,11680,11670,27
|
|
20240523,124700,278944010,11680,11670,11680,11670,11
|
|
20240523,124600,278815630,11680,11680,11680,11680,24
|
|
20240523,124500,278535310,11690,11690,11690,11690,0
|
|
20240523,124400,278535310,11690,11690,11690,11690,0
|
|
20240523,124300,278535310,11690,11690,11690,11690,0
|
|
20240523,124200,278535310,11690,11690,11690,11690,0
|
|
20240523,124100,278535310,11690,11690,11690,11690,0
|
|
20240523,124000,278535310,11690,11690,11690,11690,0
|
|
20240523,123900,278535310,11690,11690,11690,11690,0
|
|
20240523,123800,278535310,11690,11690,11690,11690,0
|
|
20240523,123700,278535310,11690,11690,11690,11690,9
|
|
20240523,123600,278430100,11680,11680,11680,11680,0
|
|
20240523,123500,278430100,11680,11680,11680,11680,0
|
|
20240523,123400,278430100,11680,11680,11680,11680,12
|
|
20240523,123300,278289940,11690,11690,11690,11690,15
|
|
20240523,123200,278114590,11690,11690,11690,11690,4
|
|
20240523,123100,278067830,11690,11690,11690,11690,0
|
|
20240523,123000,278067830,11690,11690,11690,11690,10
|
|
20240523,122900,277950930,11690,11690,11690,11690,0
|
|
20240523,122800,277950930,11690,11690,11690,11690,10
|
|
20240523,122700,277834030,11690,11690,11690,11690,0
|
|
20240523,122600,277834030,11690,11690,11690,11690,0
|
|
20240523,122500,277834030,11690,11690,11690,11690,0
|
|
20240523,122400,277834030,11690,11690,11690,11690,0
|
|
20240523,122300,277834030,11690,11690,11690,11690,0
|
|
20240523,122200,277834030,11690,11690,11690,11690,9
|
|
20240523,122100,277728820,11690,11690,11690,11690,0
|
|
20240523,122000,277728820,11690,11690,11690,11690,0
|
|
20240523,121900,277728820,11690,11690,11690,11690,0
|
|
20240523,121800,277728820,11690,11690,11690,11690,1
|
|
20240523,121700,277717130,11690,11690,11690,11690,0
|
|
20240523,121600,277717130,11690,11690,11690,11690,0
|
|
20240523,121500,277717130,11690,11690,11690,11690,9
|
|
20240523,121400,277611920,11690,11690,11690,11690,0
|
|
20240523,121300,277611920,11690,11690,11690,11690,0
|
|
20240523,121200,277611920,11690,11690,11690,11690,0
|
|
20240523,121100,277611920,11690,11690,11690,11690,0
|
|
20240523,121000,277611920,11690,11690,11690,11690,0
|
|
20240523,120900,277611920,11690,11690,11690,11690,17
|
|
20240523,120800,277413190,11690,11690,11690,11690,0
|
|
20240523,120700,277413190,11690,11690,11690,11690,0
|
|
20240523,120600,277413190,11690,11700,11700,11690,8
|
|
20240523,120500,277319660,11700,11710,11710,11670,456
|
|
20240523,120400,271992880,11710,11720,11720,11710,11
|
|
20240523,120300,271864060,11710,11720,11720,11710,59
|
|
20240523,120200,271172860,11720,11720,11720,11720,2
|
|
20240523,120100,271149420,11720,11710,11720,11710,10
|
|
20240523,120000,271032270,11720,11720,11720,11720,0
|
|
20240523,115900,271032270,11720,11720,11720,11720,0
|
|
20240523,115800,271032270,11720,11720,11720,11710,5
|
|
20240523,115700,270973690,11720,11700,11720,11700,7
|
|
20240523,115600,270891770,11720,11700,11720,11700,2
|
|
20240523,115500,270868350,11690,11690,11690,11690,20
|
|
20240523,115400,270634550,11730,11730,11730,11730,0
|
|
20240523,115300,270634550,11730,11730,11730,11730,0
|
|
20240523,115200,270634550,11730,11730,11730,11730,0
|
|
20240523,115100,270634550,11730,11700,11730,11700,52
|
|
20240523,115000,270026120,11730,11730,11730,11730,0
|
|
20240523,114900,270026120,11730,11730,11730,11730,0
|
|
20240523,114800,270026120,11730,11730,11730,11730,0
|
|
20240523,114700,270026120,11730,11730,11730,11730,0
|
|
20240523,114600,270026120,11730,11730,11730,11730,0
|
|
20240523,114500,270026120,11730,11720,11730,11720,2
|
|
20240523,114400,270002670,11720,11720,11720,11720,0
|
|
20240523,114300,270002670,11720,11710,11720,11710,28
|
|
20240523,114200,269674520,11720,11720,11720,11720,0
|
|
20240523,114100,269674520,11720,11720,11720,11720,0
|
|
20240523,114000,269674520,11720,11720,11720,11720,0
|
|
20240523,113900,269674520,11720,11720,11720,11720,0
|
|
20240523,113800,269674520,11720,11720,11720,11720,0
|
|
20240523,113700,269674520,11720,11720,11720,11720,0
|
|
20240523,113600,269674520,11720,11720,11720,11720,1
|
|
20240523,113500,269662800,11700,11710,11710,11700,2
|
|
20240523,113400,269639390,11720,11720,11720,11720,0
|
|
20240523,113300,269639390,11720,11720,11720,11720,0
|
|
20240523,113200,269639390,11720,11720,11720,11720,0
|
|
20240523,113100,269639390,11720,11720,11720,11720,0
|
|
20240523,113000,269639390,11720,11720,11720,11720,1
|
|
20240523,112900,269627670,11720,11720,11750,11720,16
|
|
20240523,112800,269439890,11700,11700,11700,11700,0
|
|
20240523,112700,269439890,11700,11700,11730,11700,4
|
|
20240523,112600,269393040,11750,11720,11750,11720,15
|
|
20240523,112500,269217040,11700,11700,11700,11700,15
|
|
20240523,112400,269041540,11750,11720,11750,11710,20
|
|
20240523,112300,268807230,11720,11720,11720,11720,5
|
|
20240523,112200,268748630,11760,11760,11760,11760,0
|
|
20240523,112100,268748630,11760,11760,11760,11760,1
|
|
20240523,112000,268736870,11760,11760,11760,11760,0
|
|
20240523,111900,268736870,11760,11750,11760,11700,42
|
|
20240523,111800,268244410,11750,11750,11750,11750,0
|
|
20240523,111700,268244410,11750,11750,11750,11720,20
|
|
20240523,111600,268009830,11710,11660,11750,11660,1635
|
|
20240523,111500,248867060,11660,11660,11660,11660,0
|
|
20240523,111400,248867060,11660,11660,11660,11660,0
|
|
20240523,111300,248867060,11660,11660,11660,11660,0
|
|
20240523,111200,248867060,11660,11660,11660,11660,0
|
|
20240523,111100,248867060,11660,11660,11660,11660,10
|
|
20240523,111000,248750460,11680,11680,11680,11680,0
|
|
20240523,110900,248750460,11680,11680,11680,11680,0
|
|
20240523,110800,248750460,11680,11680,11680,11680,0
|
|
20240523,110700,248750460,11680,11680,11680,11680,0
|
|
20240523,110600,248750460,11680,11680,11680,11680,1
|
|
20240523,110500,248738780,11630,11630,11630,11630,2
|
|
20240523,110400,248715520,11680,11680,11680,11680,0
|
|
20240523,110300,248715520,11680,11680,11680,11680,0
|
|
20240523,110200,248715520,11680,11680,11680,11680,0
|
|
20240523,110100,248715520,11680,11680,11680,11680,0
|
|
20240523,110000,248715520,11680,11640,11680,11640,710
|
|
20240523,105900,240423920,11670,11640,11680,11640,217
|
|
20240523,105800,237897970,11680,11680,11680,11680,10
|
|
20240523,105700,237781170,11690,11690,11690,11690,0
|
|
20240523,105600,237781170,11690,11640,11690,11640,80
|
|
20240523,105500,236849920,11690,11690,11690,11690,0
|
|
20240523,105400,236849920,11690,11690,11690,11690,0
|
|
20240523,105300,236849920,11690,11690,11690,11690,0
|
|
20240523,105200,236849920,11690,11690,11690,11650,26
|
|
20240523,105100,236546800,11650,11650,11650,11650,44
|
|
20240523,105000,236034200,11700,11700,11700,11700,0
|
|
20240523,104900,236034200,11700,11700,11700,11700,0
|
|
20240523,104800,236034200,11700,11700,11700,11700,0
|
|
20240523,104700,236034200,11700,11700,11700,11700,0
|
|
20240523,104600,236034200,11700,11700,11700,11700,0
|
|
20240523,104500,236034200,11700,11700,11700,11700,0
|
|
20240523,104400,236034200,11700,11620,11700,11620,951
|
|
20240523,104300,224959330,11620,11620,11620,11620,0
|
|
20240523,104200,224959330,11620,11580,11620,11580,146
|
|
20240523,104100,223267820,11580,11560,11580,11560,1255
|
|
20240523,104000,208740220,11560,11550,11560,11550,864
|
|
20240523,103900,198760030,11550,11550,11550,11550,200
|
|
20240523,103800,196450030,11540,11550,11550,11540,433
|
|
20240523,103700,191450170,11540,11550,11550,11540,80
|
|
20240523,103600,190526370,11560,11620,11620,11550,2157
|
|
20240523,103500,165548600,11610,11620,11620,11610,65
|
|
20240523,103400,164793400,11620,11620,11620,11620,0
|
|
20240523,103300,164793400,11620,11620,11620,11620,1
|
|
20240523,103200,164781780,11620,11610,11620,11610,876
|
|
20240523,103100,154611380,11610,11570,11610,11570,1144
|
|
20240523,103000,141362630,11570,11600,11600,11570,1037
|
|
20240523,102900,129348410,11600,11650,11650,11600,1104
|
|
20240523,102800,116510250,11660,11660,11660,11650,179
|
|
20240523,102700,114423570,11660,11660,11660,11660,89
|
|
20240523,102600,113385830,11670,11680,11680,11670,355
|
|
20240523,102500,109241700,11680,11690,11690,11680,511
|
|
20240523,102400,103269030,11700,11700,11700,11700,607
|
|
20240523,102300,96167130,11700,11700,11700,11700,0
|
|
20240523,102200,96167130,11700,11700,11700,11700,0
|
|
20240523,102100,96167130,11700,11720,11720,11700,605
|
|
20240523,102000,89077380,11720,11720,11720,11720,0
|
|
20240523,101900,89077380,11720,11720,11720,11720,0
|
|
20240523,101800,89077380,11720,11720,11720,11720,0
|
|
20240523,101700,89077380,11720,11720,11720,11720,1
|
|
20240523,101600,89065660,11710,11730,11730,11710,887
|
|
20240523,101500,78671310,11740,11740,11740,11740,0
|
|
20240523,101400,78671310,11740,11740,11740,11740,60
|
|
20240523,101300,77966910,11740,11740,11740,11740,57
|
|
20240523,101200,77297730,11740,11750,11750,11740,279
|
|
20240523,101100,74019910,11760,11760,11760,11760,75
|
|
20240523,101000,73137910,11760,11760,11760,11760,0
|
|
20240523,100900,73137910,11760,11760,11760,11760,1
|
|
20240523,100800,73126150,11760,11770,11770,11760,479
|
|
20240523,100700,67489530,11770,11780,11780,11770,10
|
|
20240523,100600,67371780,11780,11780,11780,11780,0
|
|
20240523,100500,67371780,11780,11800,11800,11780,840
|
|
20240523,100400,57462800,11840,11840,11840,11840,0
|
|
20240523,100300,57462800,11840,11840,11840,11840,0
|
|
20240523,100200,57462800,11840,11800,11840,11800,51
|
|
20240523,100100,56860960,11800,11800,11800,11800,1
|
|
20240523,100000,56849160,11840,11830,11840,11790,845
|
|
20240523,095900,46850860,11840,11840,11840,11840,0
|
|
20240523,095800,46850860,11840,11830,11840,11830,12
|
|
20240523,095700,46708800,11840,11830,11840,11830,6
|
|
20240523,095600,46637810,11820,11820,11820,11820,3
|
|
20240523,095500,46602350,11830,11830,11830,11830,0
|
|
20240523,095400,46602350,11830,11830,11830,11830,0
|
|
20240523,095300,46602350,11830,11830,11830,11830,0
|
|
20240523,095200,46602350,11830,11830,11830,11830,0
|
|
20240523,095100,46602350,11830,11830,11830,11830,0
|
|
20240523,095000,46602350,11830,11830,11830,11830,0
|
|
20240523,094900,46602350,11830,11830,11830,11830,0
|
|
20240523,094800,46602350,11830,11830,11830,11830,0
|
|
20240523,094700,46602350,11830,11830,11830,11830,0
|
|
20240523,094600,46602350,11830,11830,11830,11830,0
|
|
20240523,094500,46602350,11830,11830,11830,11830,0
|
|
20240523,094400,46602350,11830,11830,11830,11830,0
|
|
20240523,094300,46602350,11830,11830,11830,11830,30
|
|
20240523,094200,46247450,11840,11840,11840,11840,0
|
|
20240523,094100,46247450,11840,11840,11840,11840,0
|
|
20240523,094000,46247450,11840,11840,11840,11840,0
|
|
20240523,093900,46247450,11840,11840,11840,11840,0
|
|
20240523,093800,46247450,11840,11840,11840,11840,0
|
|
20240523,093700,46247450,11840,11840,11840,11840,2
|
|
20240523,093600,46223770,11840,11840,11840,11840,1
|
|
20240523,093500,46211930,11820,11820,11820,11820,0
|
|
20240523,093400,46211930,11820,11820,11820,11820,2
|
|
20240523,093300,46188290,11810,11810,11810,11810,0
|
|
20240523,093200,46188290,11810,11810,11810,11810,30
|
|
20240523,093100,45833990,11810,11850,11850,11810,63
|
|
20240523,093000,45089740,11790,11830,11850,11790,1371
|
|
20240523,092900,28885000,11820,11820,11820,11820,0
|
|
20240523,092800,28885000,11820,11830,11830,11820,21
|
|
20240523,092700,28636580,11830,11830,11830,11830,0
|
|
20240523,092600,28636580,11830,11840,11850,11830,21
|
|
20240523,092500,28388030,11810,11810,11810,11810,101
|
|
20240523,092400,27195220,11790,11790,11790,11790,0
|
|
20240523,092300,27195220,11790,11790,11790,11790,0
|
|
20240523,092200,27195220,11790,11790,11790,11790,0
|
|
20240523,092100,27195220,11790,11790,11790,11790,0
|
|
20240523,092000,27195220,11790,11790,11790,11790,0
|
|
20240523,091900,27195220,11790,11790,11790,11790,0
|
|
20240523,091800,27195220,11790,11790,11790,11790,0
|
|
20240523,091700,27195220,11790,11790,11790,11790,0
|
|
20240523,091600,27195220,11790,11790,11790,11790,0
|
|
20240523,091500,27195220,11790,11790,11790,11790,0
|
|
20240523,091400,27195220,11790,11790,11790,11790,0
|
|
20240523,091300,27195220,11790,11790,11790,11790,0
|
|
20240523,091200,27195220,11790,11790,11790,11790,0
|
|
20240523,091100,27195220,11790,11790,11790,11790,1
|
|
20240523,091000,27183430,11850,11810,11850,11810,2
|
|
20240523,090900,27159770,11800,11800,11800,11800,21
|
|
20240523,090800,26911970,11800,11810,11840,11800,765
|
|
20240523,090700,17859190,11800,11800,11800,11800,0
|
|
20240523,090600,17859190,11800,11800,11800,11800,0
|
|
20240523,090500,17859190,11800,11800,11800,11800,30
|
|
20240523,090400,17505190,11790,11800,11810,11790,15
|
|
20240523,090300,17328190,11760,11760,11760,11760,0
|
|
20240523,090200,17328190,11760,11760,11760,11760,0
|
|
20240523,090100,17328190,11760,11800,11800,11760,590
|
|
20240523,090000,10374960,11800,11870,11870,11800,878
|