579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183600,553582545,3760,3760,3760,3760,419
|
|
20240513,183500,553582545,3760,3760,3760,3760,0
|
|
20240513,183400,553582545,3760,3760,3760,3760,0
|
|
20240513,183300,553582545,3760,3760,3760,3760,0
|
|
20240513,183200,553582545,3760,3760,3760,3760,0
|
|
20240513,183100,553582545,3760,3760,3760,3760,0
|
|
20240513,183000,553582545,3760,3760,3760,3760,0
|
|
20240513,182900,553582545,3760,3760,3760,3760,0
|
|
20240513,182800,553582545,3760,3760,3760,3760,0
|
|
20240513,182700,553582545,3760,3760,3760,3760,0
|
|
20240513,182600,553582545,3760,3760,3760,3760,0
|
|
20240513,182500,553582545,3760,3760,3760,3760,0
|
|
20240513,182400,553582545,3760,3760,3760,3760,0
|
|
20240513,182300,553582545,3760,3760,3760,3760,0
|
|
20240513,182200,553582545,3760,3760,3760,3760,0
|
|
20240513,182100,553582545,3760,3760,3760,3760,0
|
|
20240513,182000,553582545,3760,3760,3760,3760,0
|
|
20240513,181900,553582545,3760,3760,3760,3760,0
|
|
20240513,181800,553582545,3760,3760,3760,3760,0
|
|
20240513,181700,553582545,3760,3760,3760,3760,0
|
|
20240513,181600,553582545,3760,3760,3760,3760,0
|
|
20240513,181500,553582545,3760,3760,3760,3760,0
|
|
20240513,181400,553582545,3760,3760,3760,3760,0
|
|
20240513,181300,553582545,3760,3760,3760,3760,0
|
|
20240513,181200,553582545,3760,3760,3760,3760,0
|
|
20240513,181100,553582545,3760,3760,3760,3760,0
|
|
20240513,181000,553582545,3760,3760,3760,3760,0
|
|
20240513,180900,553582545,3760,3760,3760,3760,0
|
|
20240513,180800,553582545,3760,3760,3760,3760,0
|
|
20240513,180700,553582545,3760,3760,3760,3760,0
|
|
20240513,180600,553582545,3760,3760,3760,3760,419
|
|
20240513,180500,553582545,3760,3760,3760,3760,0
|
|
20240513,180400,553582545,3760,3760,3760,3760,0
|
|
20240513,180300,553582545,3760,3760,3760,3760,0
|
|
20240513,180200,553582545,3760,3760,3760,3760,0
|
|
20240513,180100,553582545,3760,3760,3760,3760,0
|
|
20240513,180000,553582545,3760,3760,3760,3760,0
|
|
20240513,175900,553582545,3760,3760,3760,3760,0
|
|
20240513,175800,553582545,3760,3760,3760,3760,0
|
|
20240513,175700,553582545,3760,3760,3760,3760,0
|
|
20240513,175600,553582545,3760,3760,3760,3760,0
|
|
20240513,175500,553582545,3760,3760,3760,3760,0
|
|
20240513,175400,553582545,3760,3760,3760,3760,0
|
|
20240513,175300,553582545,3760,3760,3760,3760,0
|
|
20240513,175200,553582545,3760,3760,3760,3760,0
|
|
20240513,175100,553582545,3760,3760,3760,3760,0
|
|
20240513,175000,553582545,3760,3760,3760,3760,0
|
|
20240513,174900,553582545,3760,3760,3760,3760,0
|
|
20240513,174800,553582545,3760,3760,3760,3760,0
|
|
20240513,174700,553582545,3760,3760,3760,3760,0
|
|
20240513,174600,553582545,3760,3760,3760,3760,0
|
|
20240513,174500,553582545,3760,3760,3760,3760,0
|
|
20240513,174400,553582545,3760,3760,3760,3760,0
|
|
20240513,174300,553582545,3760,3760,3760,3760,0
|
|
20240513,174200,553582545,3760,3760,3760,3760,0
|
|
20240513,174100,553582545,3760,3760,3760,3760,0
|
|
20240513,174000,553582545,3760,3760,3760,3760,0
|
|
20240513,173900,553582545,3760,3760,3760,3760,0
|
|
20240513,173800,553582545,3760,3760,3760,3760,0
|
|
20240513,173700,553582545,3760,3760,3760,3760,0
|
|
20240513,173600,553582545,3760,3760,3760,3760,419
|
|
20240513,173500,553582545,3760,3760,3760,3760,0
|
|
20240513,173400,553582545,3760,3760,3760,3760,0
|
|
20240513,173300,553582545,3760,3760,3760,3760,0
|
|
20240513,173200,553582545,3760,3760,3760,3760,0
|
|
20240513,173100,553582545,3760,3760,3760,3760,0
|
|
20240513,173000,553582545,3760,3760,3760,3760,0
|
|
20240513,172900,553582545,3760,3760,3760,3760,0
|
|
20240513,172800,553582545,3760,3760,3760,3760,0
|
|
20240513,172700,553582545,3760,3760,3760,3760,0
|
|
20240513,172600,553582545,3760,3760,3760,3760,0
|
|
20240513,172500,553582545,3760,3760,3760,3760,0
|
|
20240513,172400,553582545,3760,3760,3760,3760,0
|
|
20240513,172300,553582545,3760,3760,3760,3760,0
|
|
20240513,172200,553582545,3760,3760,3760,3760,0
|
|
20240513,172100,553582545,3760,3760,3760,3760,0
|
|
20240513,172000,553582545,3760,3760,3760,3760,0
|
|
20240513,171900,553582545,3760,3760,3760,3760,0
|
|
20240513,171800,553582545,3760,3760,3760,3760,0
|
|
20240513,171700,553582545,3760,3760,3760,3760,0
|
|
20240513,171600,553582545,3760,3760,3760,3760,0
|
|
20240513,171500,553582545,3760,3760,3760,3760,0
|
|
20240513,171400,553582545,3760,3760,3760,3760,0
|
|
20240513,171300,553582545,3760,3760,3760,3760,0
|
|
20240513,171200,553582545,3760,3760,3760,3760,0
|
|
20240513,171100,553582545,3760,3760,3760,3760,0
|
|
20240513,171000,553582545,3760,3760,3760,3760,0
|
|
20240513,170900,553582545,3760,3760,3760,3760,0
|
|
20240513,170800,553582545,3760,3760,3760,3760,0
|
|
20240513,170700,553582545,3760,3760,3760,3760,0
|
|
20240513,170600,553582545,3760,3760,3760,3760,419
|
|
20240513,170500,553582545,3760,3760,3760,3760,0
|
|
20240513,170400,553582545,3760,3760,3760,3760,0
|
|
20240513,170300,553582545,3760,3760,3760,3760,0
|
|
20240513,170200,553582545,3760,3760,3760,3760,0
|
|
20240513,170100,553582545,3760,3760,3760,3760,0
|
|
20240513,170000,553582545,3760,3760,3760,3760,0
|
|
20240513,165900,553582545,3760,3760,3760,3760,0
|
|
20240513,165800,553582545,3760,3760,3760,3760,0
|
|
20240513,165700,553582545,3760,3760,3760,3760,0
|
|
20240513,165600,553582545,3760,3760,3760,3760,0
|
|
20240513,165500,553582545,3760,3760,3760,3760,0
|
|
20240513,165400,553582545,3760,3760,3760,3760,0
|
|
20240513,165300,553582545,3760,3760,3760,3760,0
|
|
20240513,165200,553582545,3760,3760,3760,3760,0
|
|
20240513,165100,553582545,3760,3760,3760,3760,0
|
|
20240513,165000,553582545,3760,3760,3760,3760,0
|
|
20240513,164900,553582545,3760,3760,3760,3760,0
|
|
20240513,164800,553582545,3760,3760,3760,3760,0
|
|
20240513,164700,553582545,3760,3760,3760,3760,0
|
|
20240513,164600,553582545,3760,3760,3760,3760,0
|
|
20240513,164500,553582545,3760,3760,3760,3760,0
|
|
20240513,164400,553582545,3760,3760,3760,3760,0
|
|
20240513,164300,553582545,3760,3760,3760,3760,0
|
|
20240513,164200,553582545,3760,3760,3760,3760,0
|
|
20240513,164100,553582545,3760,3760,3760,3760,0
|
|
20240513,164000,553582545,3760,3760,3760,3760,0
|
|
20240513,163900,553582545,3760,3760,3760,3760,0
|
|
20240513,163800,553582545,3760,3760,3760,3760,0
|
|
20240513,163700,553582545,3760,3760,3760,3760,0
|
|
20240513,163600,553582545,3760,3760,3760,3760,419
|
|
20240513,163500,553582545,3760,3760,3760,3760,0
|
|
20240513,163400,553582545,3760,3760,3760,3760,0
|
|
20240513,163300,553582545,3760,3760,3760,3760,0
|
|
20240513,163200,553582545,3760,3760,3760,3760,0
|
|
20240513,163100,553582545,3760,3760,3760,3760,0
|
|
20240513,163000,553582545,3760,3760,3760,3760,0
|
|
20240513,162900,553582545,3760,3760,3760,3760,0
|
|
20240513,162800,553582545,3760,3760,3760,3760,0
|
|
20240513,162700,553582545,3760,3760,3760,3760,0
|
|
20240513,162600,553582545,3760,3760,3760,3760,0
|
|
20240513,162500,553582545,3760,3760,3760,3760,0
|
|
20240513,162400,553582545,3760,3760,3760,3760,0
|
|
20240513,162300,553582545,3760,3760,3760,3760,0
|
|
20240513,162200,553582545,3760,3760,3760,3760,0
|
|
20240513,162100,553582545,3760,3760,3760,3760,0
|
|
20240513,162000,553582545,3760,3760,3760,3760,0
|
|
20240513,161900,553582545,3760,3760,3760,3760,0
|
|
20240513,161800,553582545,3760,3760,3760,3760,0
|
|
20240513,161700,553582545,3760,3760,3760,3760,0
|
|
20240513,161600,553582545,3760,3760,3760,3760,0
|
|
20240513,161500,553582545,3760,3760,3760,3760,0
|
|
20240513,161400,553582545,3760,3760,3760,3760,0
|
|
20240513,161300,553582545,3760,3760,3760,3760,0
|
|
20240513,161200,553582545,3760,3760,3760,3760,0
|
|
20240513,161100,553582545,3760,3760,3760,3760,0
|
|
20240513,161000,553582545,3760,3760,3760,3760,0
|
|
20240513,160900,553582545,3760,3760,3760,3760,0
|
|
20240513,160800,553582545,3760,3760,3760,3760,0
|
|
20240513,160700,553582545,3760,3760,3760,3760,0
|
|
20240513,160600,553582545,3760,3760,3760,3760,419
|
|
20240513,160500,553582545,3760,3760,3760,3760,0
|
|
20240513,160400,553582545,3760,3760,3760,3760,0
|
|
20240513,160300,553582545,3760,3760,3760,3760,0
|
|
20240513,160200,553582545,3760,3760,3760,3760,0
|
|
20240513,160100,553582545,3760,3760,3760,3760,0
|
|
20240513,160000,553582545,3760,3760,3760,3760,0
|
|
20240513,155900,553582545,3760,3760,3760,3760,0
|
|
20240513,155800,553582545,3760,3760,3760,3760,0
|
|
20240513,155700,553582545,3760,3760,3760,3760,0
|
|
20240513,155600,553582545,3760,3760,3760,3760,0
|
|
20240513,155500,553582545,3760,3760,3760,3760,0
|
|
20240513,155400,553582545,3760,3760,3760,3760,0
|
|
20240513,155300,553582545,3760,3760,3760,3760,0
|
|
20240513,155200,553582545,3760,3760,3760,3760,0
|
|
20240513,155100,553582545,3760,3760,3760,3760,0
|
|
20240513,155000,553582545,3760,3760,3760,3760,0
|
|
20240513,154900,553582545,3760,3760,3760,3760,0
|
|
20240513,154800,553582545,3760,3760,3760,3760,0
|
|
20240513,154700,553582545,3760,3760,3760,3760,0
|
|
20240513,154600,553582545,3760,3760,3760,3760,0
|
|
20240513,154500,553582545,3760,3760,3760,3760,0
|
|
20240513,154400,553582545,3760,3760,3760,3760,0
|
|
20240513,154300,553582545,3760,3760,3760,3760,0
|
|
20240513,154200,553582545,3760,3760,3760,3760,0
|
|
20240513,154100,553582545,3760,3760,3760,3760,0
|
|
20240513,154000,553582545,3760,3760,3760,3760,0
|
|
20240513,153900,553582545,3760,3760,3760,3760,0
|
|
20240513,153800,553582545,3760,3760,3760,3760,0
|
|
20240513,153700,553582545,3760,3760,3760,3760,0
|
|
20240513,153600,553582545,3760,3760,3760,3760,419
|
|
20240513,153500,553582545,3760,3760,3760,3760,0
|
|
20240513,153400,553582545,3760,3760,3760,3760,0
|
|
20240513,153300,553582545,3760,3760,3760,3760,0
|
|
20240513,153200,553582545,3760,3760,3760,3760,0
|
|
20240513,153100,553582545,3760,3760,3760,3760,0
|
|
20240513,153000,553582545,3760,3760,3760,3760,419
|
|
20240513,152900,552007105,3750,3750,3750,3750,0
|
|
20240513,152800,552007105,3750,3750,3750,3750,0
|
|
20240513,152700,552007105,3750,3750,3750,3750,0
|
|
20240513,152600,552007105,3750,3750,3750,3750,0
|
|
20240513,152500,552007105,3750,3750,3750,3750,0
|
|
20240513,152400,552007105,3750,3750,3750,3750,0
|
|
20240513,152300,552007105,3750,3750,3750,3750,0
|
|
20240513,152200,552007105,3750,3750,3750,3750,0
|
|
20240513,152100,552007105,3750,3750,3750,3750,0
|
|
20240513,152000,552007105,3750,3750,3750,3750,0
|
|
20240513,151900,552007105,3750,3750,3750,3750,0
|
|
20240513,151800,552007105,3750,3750,3750,3750,0
|
|
20240513,151700,552007105,3750,3750,3750,3750,0
|
|
20240513,151600,552007105,3750,3750,3750,3750,0
|
|
20240513,151500,552007105,3750,3750,3750,3750,0
|
|
20240513,151400,552007105,3750,3750,3750,3750,0
|
|
20240513,151300,552007105,3750,3750,3750,3750,0
|
|
20240513,151200,552007105,3750,3750,3750,3750,1
|
|
20240513,151100,552003355,3745,3730,3745,3730,10
|
|
20240513,151000,551965920,3715,3730,3730,3715,500
|
|
20240513,150900,550104865,3750,3730,3750,3730,2
|
|
20240513,150800,550097385,3720,3725,3725,3720,499
|
|
20240513,150700,548240230,3720,3725,3725,3720,428
|
|
20240513,150600,546647620,3725,3725,3725,3725,0
|
|
20240513,150500,546647620,3725,3725,3725,3725,0
|
|
20240513,150400,546647620,3725,3725,3725,3725,600
|
|
20240513,150300,544412620,3725,3725,3725,3725,0
|
|
20240513,150200,544412620,3725,3725,3725,3725,0
|
|
20240513,150100,544412620,3725,3725,3725,3725,2
|
|
20240513,150000,544405170,3725,3725,3725,3725,0
|
|
20240513,145900,544405170,3725,3725,3725,3725,0
|
|
20240513,145800,544405170,3725,3725,3725,3725,0
|
|
20240513,145700,544405170,3725,3725,3725,3725,0
|
|
20240513,145600,544405170,3725,3725,3725,3725,0
|
|
20240513,145500,544405170,3725,3725,3725,3725,0
|
|
20240513,145400,544405170,3725,3725,3725,3725,0
|
|
20240513,145300,544405170,3725,3725,3725,3725,66
|
|
20240513,145200,544159320,3725,3735,3735,3725,193
|
|
20240513,145100,543439710,3750,3735,3750,3735,2
|
|
20240513,145000,543432225,3745,3745,3745,3745,1
|
|
20240513,144900,543428480,3725,3735,3735,3725,274
|
|
20240513,144800,542407205,3730,3730,3730,3730,0
|
|
20240513,144700,542407205,3730,3730,3730,3730,0
|
|
20240513,144600,542407205,3730,3730,3730,3730,0
|
|
20240513,144500,542407205,3730,3730,3730,3730,0
|
|
20240513,144400,542407205,3730,3730,3730,3730,0
|
|
20240513,144300,542407205,3730,3730,3730,3730,0
|
|
20240513,144200,542407205,3730,3730,3730,3730,0
|
|
20240513,144100,542407205,3730,3730,3730,3730,0
|
|
20240513,144000,542407205,3730,3730,3730,3730,0
|
|
20240513,143900,542407205,3730,3730,3730,3730,0
|
|
20240513,143800,542407205,3730,3730,3730,3730,0
|
|
20240513,143700,542407205,3730,3730,3730,3730,111
|
|
20240513,143600,541993175,3730,3730,3730,3730,0
|
|
20240513,143500,541993175,3730,3730,3730,3730,0
|
|
20240513,143400,541993175,3730,3730,3730,3730,0
|
|
20240513,143300,541993175,3730,3730,3730,3730,0
|
|
20240513,143200,541993175,3730,3730,3730,3730,70
|
|
20240513,143100,541732075,3730,3730,3730,3730,0
|
|
20240513,143000,541732075,3730,3730,3730,3730,119
|
|
20240513,142900,541288205,3740,3740,3740,3740,0
|
|
20240513,142800,541288205,3740,3740,3740,3740,15
|
|
20240513,142700,541232105,3735,3735,3735,3735,0
|
|
20240513,142600,541232105,3735,3735,3735,3735,0
|
|
20240513,142500,541232105,3735,3735,3735,3735,0
|
|
20240513,142400,541232105,3735,3735,3735,3735,0
|
|
20240513,142300,541232105,3735,3735,3735,3735,1
|
|
20240513,142200,541228370,3735,3735,3735,3735,0
|
|
20240513,142100,541228370,3735,3735,3735,3735,0
|
|
20240513,142000,541228370,3735,3735,3735,3735,0
|
|
20240513,141900,541228370,3735,3735,3735,3735,0
|
|
20240513,141800,541228370,3735,3735,3735,3735,0
|
|
20240513,141700,541228370,3735,3735,3735,3735,0
|
|
20240513,141600,541228370,3735,3740,3740,3735,200
|
|
20240513,141500,540480685,3750,3750,3750,3750,0
|
|
20240513,141400,540480685,3750,3750,3750,3750,0
|
|
20240513,141300,540480685,3750,3750,3750,3750,0
|
|
20240513,141200,540480685,3750,3750,3750,3750,0
|
|
20240513,141100,540480685,3750,3750,3750,3750,0
|
|
20240513,141000,540480685,3750,3750,3750,3750,0
|
|
20240513,140900,540480685,3750,3750,3750,3750,0
|
|
20240513,140800,540480685,3750,3750,3750,3750,0
|
|
20240513,140700,540480685,3750,3750,3750,3750,0
|
|
20240513,140600,540480685,3750,3750,3750,3750,0
|
|
20240513,140500,540480685,3750,3750,3750,3750,0
|
|
20240513,140400,540480685,3750,3750,3750,3750,0
|
|
20240513,140300,540480685,3750,3740,3750,3740,2
|
|
20240513,140200,540473195,3750,3750,3750,3750,0
|
|
20240513,140100,540473195,3750,3750,3750,3750,0
|
|
20240513,140000,540473195,3750,3750,3750,3750,0
|
|
20240513,135900,540473195,3750,3750,3750,3750,0
|
|
20240513,135800,540473195,3750,3750,3750,3750,0
|
|
20240513,135700,540473195,3750,3750,3750,3750,0
|
|
20240513,135600,540473195,3750,3750,3750,3750,0
|
|
20240513,135500,540473195,3750,3750,3750,3735,8
|
|
20240513,135400,540443235,3745,3745,3745,3745,15
|
|
20240513,135300,540387060,3750,3750,3750,3750,0
|
|
20240513,135200,540387060,3750,3750,3750,3750,0
|
|
20240513,135100,540387060,3750,3750,3750,3750,0
|
|
20240513,135000,540387060,3750,3750,3750,3750,0
|
|
20240513,134900,540387060,3750,3750,3750,3750,0
|
|
20240513,134800,540387060,3750,3750,3750,3750,28
|
|
20240513,134700,540282060,3760,3760,3760,3760,0
|
|
20240513,134600,540282060,3760,3760,3760,3760,210
|
|
20240513,134500,539492460,3765,3765,3765,3765,0
|
|
20240513,134400,539492460,3765,3755,3765,3755,122
|
|
20240513,134300,539033260,3755,3735,3755,3735,11
|
|
20240513,134200,538992020,3725,3725,3725,3725,239
|
|
20240513,134100,538101745,3725,3725,3725,3725,0
|
|
20240513,134000,538101745,3725,3725,3725,3725,0
|
|
20240513,133900,538101745,3725,3725,3725,3725,0
|
|
20240513,133800,538101745,3725,3725,3725,3725,0
|
|
20240513,133700,538101745,3725,3725,3725,3725,944
|
|
20240513,133600,534585345,3720,3720,3720,3720,0
|
|
20240513,133500,534585345,3720,3720,3720,3720,0
|
|
20240513,133400,534585345,3720,3720,3720,3720,0
|
|
20240513,133300,534585345,3720,3720,3720,3720,0
|
|
20240513,133200,534585345,3720,3720,3720,3720,1
|
|
20240513,133100,534581625,3720,3720,3720,3720,40
|
|
20240513,133000,534432825,3720,3730,3730,3720,291
|
|
20240513,132900,533348835,3730,3725,3735,3725,26
|
|
20240513,132800,533251915,3725,3730,3730,3725,634
|
|
20240513,132700,530887130,3720,3720,3720,3720,0
|
|
20240513,132600,530887130,3720,3720,3720,3720,0
|
|
20240513,132500,530887130,3720,3720,3720,3720,0
|
|
20240513,132400,530887130,3720,3720,3720,3720,506
|
|
20240513,132300,529004810,3720,3730,3730,3720,609
|
|
20240513,132200,526738330,3730,3730,3735,3730,205
|
|
20240513,132100,525973640,3735,3735,3735,3735,0
|
|
20240513,132000,525973640,3735,3740,3740,3735,1044
|
|
20240513,131900,522074175,3740,3740,3740,3740,0
|
|
20240513,131800,522074175,3740,3740,3740,3740,0
|
|
20240513,131700,522074175,3740,3740,3740,3740,0
|
|
20240513,131600,522074175,3740,3740,3740,3740,0
|
|
20240513,131500,522074175,3740,3740,3740,3740,0
|
|
20240513,131400,522074175,3740,3740,3740,3740,0
|
|
20240513,131300,522074175,3740,3740,3740,3740,13
|
|
20240513,131200,522025555,3740,3740,3740,3740,0
|
|
20240513,131100,522025555,3740,3740,3740,3740,0
|
|
20240513,131000,522025555,3740,3740,3740,3740,258
|
|
20240513,130900,521060635,3745,3745,3745,3745,0
|
|
20240513,130800,521060635,3745,3745,3745,3745,0
|
|
20240513,130700,521060635,3745,3745,3745,3745,108
|
|
20240513,130600,520656175,3745,3745,3745,3745,0
|
|
20240513,130500,520656175,3745,3745,3745,3745,0
|
|
20240513,130400,520656175,3745,3745,3745,3745,0
|
|
20240513,130300,520656175,3745,3745,3745,3745,0
|
|
20240513,130200,520656175,3745,3745,3745,3745,0
|
|
20240513,130100,520656175,3745,3745,3745,3745,0
|
|
20240513,130000,520656175,3745,3745,3745,3745,0
|
|
20240513,125900,520656175,3745,3745,3745,3745,0
|
|
20240513,125800,520656175,3745,3745,3745,3745,0
|
|
20240513,125700,520656175,3745,3745,3745,3745,0
|
|
20240513,125600,520656175,3745,3745,3745,3745,0
|
|
20240513,125500,520656175,3745,3745,3745,3745,0
|
|
20240513,125400,520656175,3745,3745,3745,3745,0
|
|
20240513,125300,520656175,3745,3745,3745,3745,0
|
|
20240513,125200,520656175,3745,3745,3745,3745,0
|
|
20240513,125100,520656175,3745,3745,3745,3745,0
|
|
20240513,125000,520656175,3745,3745,3745,3745,0
|
|
20240513,124900,520656175,3745,3745,3745,3745,0
|
|
20240513,124800,520656175,3745,3745,3745,3745,202
|
|
20240513,124700,519899685,3745,3745,3745,3745,0
|
|
20240513,124600,519899685,3745,3745,3745,3745,0
|
|
20240513,124500,519899685,3745,3745,3745,3745,0
|
|
20240513,124400,519899685,3745,3745,3745,3745,1
|
|
20240513,124300,519895940,3745,3745,3745,3745,0
|
|
20240513,124200,519895940,3745,3745,3745,3745,0
|
|
20240513,124100,519895940,3745,3745,3745,3745,7
|
|
20240513,124000,519869725,3750,3750,3750,3750,0
|
|
20240513,123900,519869725,3750,3750,3750,3750,0
|
|
20240513,123800,519869725,3750,3750,3750,3750,0
|
|
20240513,123700,519869725,3750,3750,3750,3750,0
|
|
20240513,123600,519869725,3750,3750,3750,3750,0
|
|
20240513,123500,519869725,3750,3750,3750,3750,1
|
|
20240513,123400,519865975,3745,3745,3745,3745,0
|
|
20240513,123300,519865975,3745,3745,3745,3745,0
|
|
20240513,123200,519865975,3745,3745,3745,3745,234
|
|
20240513,123100,518989645,3745,3745,3745,3745,0
|
|
20240513,123000,518989645,3745,3745,3745,3745,0
|
|
20240513,122900,518989645,3745,3745,3745,3745,0
|
|
20240513,122800,518989645,3745,3745,3745,3745,0
|
|
20240513,122700,518989645,3745,3745,3745,3745,0
|
|
20240513,122600,518989645,3745,3745,3745,3745,1
|
|
20240513,122500,518985900,3740,3740,3740,3740,1
|
|
20240513,122400,518982160,3745,3745,3745,3745,464
|
|
20240513,122300,517244480,3750,3750,3750,3750,0
|
|
20240513,122200,517244480,3750,3750,3750,3750,0
|
|
20240513,122100,517244480,3750,3750,3750,3750,0
|
|
20240513,122000,517244480,3750,3750,3750,3750,0
|
|
20240513,121900,517244480,3750,3755,3755,3750,150
|
|
20240513,121800,516681650,3750,3750,3750,3750,0
|
|
20240513,121700,516681650,3750,3750,3750,3750,0
|
|
20240513,121600,516681650,3750,3750,3750,3750,0
|
|
20240513,121500,516681650,3750,3750,3750,3750,0
|
|
20240513,121400,516681650,3750,3750,3750,3750,0
|
|
20240513,121300,516681650,3750,3750,3750,3750,1
|
|
20240513,121200,516677900,3755,3755,3755,3755,0
|
|
20240513,121100,516677900,3755,3755,3755,3755,0
|
|
20240513,121000,516677900,3755,3755,3755,3755,0
|
|
20240513,120900,516677900,3755,3755,3755,3755,0
|
|
20240513,120800,516677900,3755,3755,3755,3755,0
|
|
20240513,120700,516677900,3755,3755,3755,3755,0
|
|
20240513,120600,516677900,3755,3755,3755,3755,0
|
|
20240513,120500,516677900,3755,3755,3755,3755,0
|
|
20240513,120400,516677900,3755,3755,3755,3755,0
|
|
20240513,120300,516677900,3755,3755,3755,3755,0
|
|
20240513,120200,516677900,3755,3755,3755,3755,183
|
|
20240513,120100,515990735,3755,3755,3755,3755,32
|
|
20240513,120000,515870575,3765,3765,3765,3765,0
|
|
20240513,115900,515870575,3765,3765,3765,3765,0
|
|
20240513,115800,515870575,3765,3765,3765,3765,0
|
|
20240513,115700,515870575,3765,3765,3765,3765,0
|
|
20240513,115600,515870575,3765,3765,3765,3765,533
|
|
20240513,115500,513863830,3765,3765,3765,3765,0
|
|
20240513,115400,513863830,3765,3765,3765,3765,0
|
|
20240513,115300,513863830,3765,3765,3765,3765,0
|
|
20240513,115200,513863830,3765,3765,3765,3765,0
|
|
20240513,115100,513863830,3765,3765,3765,3765,0
|
|
20240513,115000,513863830,3765,3770,3770,3765,89
|
|
20240513,114900,513528305,3770,3770,3770,3770,0
|
|
20240513,114800,513528305,3770,3770,3770,3770,0
|
|
20240513,114700,513528305,3770,3760,3770,3760,12
|
|
20240513,114600,513483075,3770,3770,3770,3770,0
|
|
20240513,114500,513483075,3770,3770,3770,3770,0
|
|
20240513,114400,513483075,3770,3770,3770,3770,0
|
|
20240513,114300,513483075,3770,3770,3770,3770,0
|
|
20240513,114200,513483075,3770,3770,3770,3770,0
|
|
20240513,114100,513483075,3770,3755,3775,3755,10
|
|
20240513,114000,513445375,3740,3740,3740,3740,0
|
|
20240513,113900,513445375,3740,3740,3740,3740,0
|
|
20240513,113800,513445375,3740,3780,3780,3740,101
|
|
20240513,113700,513067240,3780,3780,3780,3780,0
|
|
20240513,113600,513067240,3780,3750,3780,3750,100
|
|
20240513,113500,512690790,3735,3735,3735,3735,0
|
|
20240513,113400,512690790,3735,3735,3735,3735,0
|
|
20240513,113300,512690790,3735,3745,3745,3735,150
|
|
20240513,113200,512130440,3750,3750,3750,3750,0
|
|
20240513,113100,512130440,3750,3750,3750,3750,0
|
|
20240513,113000,512130440,3750,3750,3750,3750,0
|
|
20240513,112900,512130440,3750,3745,3750,3745,604
|
|
20240513,112800,509867125,3750,3775,3775,3750,850
|
|
20240513,112700,506674390,3780,3780,3780,3780,0
|
|
20240513,112600,506674390,3780,3780,3780,3780,9
|
|
20240513,112500,506640370,3780,3780,3780,3780,0
|
|
20240513,112400,506640370,3780,3780,3780,3780,0
|
|
20240513,112300,506640370,3780,3780,3780,3780,3
|
|
20240513,112200,506629030,3780,3780,3780,3780,162
|
|
20240513,112100,506016670,3780,3780,3780,3780,5
|
|
20240513,112000,505997770,3780,3780,3780,3780,0
|
|
20240513,111900,505997770,3780,3780,3780,3780,0
|
|
20240513,111800,505997770,3780,3780,3780,3780,0
|
|
20240513,111700,505997770,3780,3780,3780,3780,0
|
|
20240513,111600,505997770,3780,3780,3780,3780,29
|
|
20240513,111500,505888150,3790,3790,3790,3790,0
|
|
20240513,111400,505888150,3790,3790,3790,3790,0
|
|
20240513,111300,505888150,3790,3790,3790,3790,1
|
|
20240513,111200,505884360,3785,3785,3785,3785,50
|
|
20240513,111100,505695110,3780,3790,3790,3780,68
|
|
20240513,111000,505437615,3785,3790,3790,3780,60
|
|
20240513,110900,505210260,3790,3790,3790,3790,2
|
|
20240513,110800,505202680,3790,3790,3790,3790,5
|
|
20240513,110700,505183730,3775,3775,3790,3775,11
|
|
20240513,110600,505142145,3775,3775,3775,3775,0
|
|
20240513,110500,505142145,3775,3775,3775,3775,0
|
|
20240513,110400,505142145,3775,3775,3775,3775,0
|
|
20240513,110300,505142145,3775,3775,3775,3775,0
|
|
20240513,110200,505142145,3775,3775,3775,3775,127
|
|
20240513,110100,504662720,3775,3775,3775,3775,0
|
|
20240513,110000,504662720,3775,3775,3775,3775,1
|
|
20240513,105900,504658945,3795,3800,3800,3795,71
|
|
20240513,105800,504389150,3800,3770,3800,3770,390
|
|
20240513,105700,502915130,3760,3760,3760,3760,0
|
|
20240513,105600,502915130,3760,3765,3770,3755,446
|
|
20240513,105500,501238835,3765,3765,3765,3765,0
|
|
20240513,105400,501238835,3765,3765,3765,3765,0
|
|
20240513,105300,501238835,3765,3765,3765,3765,150
|
|
20240513,105200,500674085,3770,3770,3770,3770,0
|
|
20240513,105100,500674085,3770,3770,3770,3770,47
|
|
20240513,105000,500496895,3775,3775,3775,3775,0
|
|
20240513,104900,500496895,3775,3775,3775,3775,0
|
|
20240513,104800,500496895,3775,3775,3775,3775,0
|
|
20240513,104700,500496895,3775,3775,3775,3775,0
|
|
20240513,104600,500496895,3775,3775,3775,3775,0
|
|
20240513,104500,500496895,3775,3775,3775,3775,36
|
|
20240513,104400,500360995,3780,3780,3780,3780,0
|
|
20240513,104300,500360995,3780,3780,3780,3780,418
|
|
20240513,104200,498780955,3780,3780,3780,3780,500
|
|
20240513,104100,496890955,3780,3780,3780,3780,21
|
|
20240513,104000,496811575,3770,3770,3770,3770,0
|
|
20240513,103900,496811575,3770,3770,3770,3770,52
|
|
20240513,103800,496615535,3770,3780,3780,3770,278
|
|
20240513,103700,495566985,3780,3780,3780,3780,0
|
|
20240513,103600,495566985,3780,3785,3785,3780,3794
|
|
20240513,103500,481214665,3785,3785,3785,3785,300
|
|
20240513,103400,480079165,3805,3805,3805,3805,0
|
|
20240513,103300,480079165,3805,3805,3805,3805,0
|
|
20240513,103200,480079165,3805,3805,3805,3805,0
|
|
20240513,103100,480079165,3805,3805,3805,3805,1
|
|
20240513,103000,480075360,3795,3795,3805,3795,7
|
|
20240513,102900,480048765,3795,3800,3800,3785,356
|
|
20240513,102800,478698905,3815,3815,3815,3815,0
|
|
20240513,102700,478698905,3815,3815,3815,3815,0
|
|
20240513,102600,478698905,3815,3805,3815,3805,12
|
|
20240513,102500,478653150,3800,3800,3800,3800,0
|
|
20240513,102400,478653150,3800,3800,3800,3800,459
|
|
20240513,102300,476908950,3800,3800,3800,3795,1110
|
|
20240513,102200,472691000,3805,3805,3805,3805,38
|
|
20240513,102100,472546410,3815,3815,3815,3815,0
|
|
20240513,102000,472546410,3815,3815,3815,3815,1
|
|
20240513,101900,472542595,3810,3815,3815,3810,51
|
|
20240513,101800,472348280,3820,3820,3820,3820,1
|
|
20240513,101700,472344460,3820,3815,3820,3815,1536
|
|
20240513,101600,466480065,3820,3820,3820,3820,0
|
|
20240513,101500,466480065,3820,3820,3820,3820,0
|
|
20240513,101400,466480065,3820,3815,3820,3815,207
|
|
20240513,101300,465690355,3815,3815,3815,3815,0
|
|
20240513,101200,465690355,3815,3815,3815,3815,0
|
|
20240513,101100,465690355,3815,3815,3815,3815,10
|
|
20240513,101000,465652205,3815,3815,3815,3815,0
|
|
20240513,100900,465652205,3815,3805,3815,3805,306
|
|
20240513,100800,464485270,3805,3805,3805,3805,0
|
|
20240513,100700,464485270,3805,3805,3805,3805,3
|
|
20240513,100600,464473855,3810,3810,3810,3810,0
|
|
20240513,100500,464473855,3810,3815,3815,3810,183
|
|
20240513,100400,463776400,3815,3815,3815,3815,1
|
|
20240513,100300,463772585,3835,3835,3835,3815,70
|
|
20240513,100200,463505465,3820,3825,3835,3820,19
|
|
20240513,100100,463432730,3815,3815,3815,3815,2
|
|
20240513,100000,463425100,3835,3830,3835,3830,294
|
|
20240513,095900,462299075,3830,3830,3830,3830,0
|
|
20240513,095800,462299075,3830,3830,3830,3830,50
|
|
20240513,095700,462107575,3830,3825,3830,3825,11
|
|
20240513,095600,462065450,3830,3815,3830,3815,1837
|
|
20240513,095500,455038635,3810,3810,3810,3810,13
|
|
20240513,095400,454989105,3805,3805,3805,3800,419
|
|
20240513,095300,453395315,3795,3765,3805,3765,197
|
|
20240513,095200,452649290,3765,3765,3765,3765,53
|
|
20240513,095100,452449745,3755,3760,3760,3755,800
|
|
20240513,095000,449445475,3760,3760,3760,3760,4
|
|
20240513,094900,449430435,3755,3755,3755,3755,0
|
|
20240513,094800,449430435,3755,3755,3755,3755,0
|
|
20240513,094700,449430435,3755,3755,3755,3755,0
|
|
20240513,094600,449430435,3755,3755,3755,3755,30
|
|
20240513,094500,449317785,3755,3755,3755,3755,100
|
|
20240513,094400,448942285,3755,3755,3755,3755,0
|
|
20240513,094300,448942285,3755,3755,3755,3755,119
|
|
20240513,094200,448495440,3755,3740,3755,3740,161
|
|
20240513,094100,447893285,3740,3745,3745,3740,783
|
|
20240513,094000,444960975,3745,3745,3745,3745,0
|
|
20240513,093900,444960975,3745,3745,3750,3745,59
|
|
20240513,093800,444740015,3745,3755,3760,3740,746
|
|
20240513,093700,441942190,3760,3740,3770,3735,5735
|
|
20240513,093600,420380540,3745,3765,3765,3735,6683
|
|
20240513,093500,395375575,3760,3760,3760,3760,0
|
|
20240513,093400,395375575,3760,3770,3770,3760,270
|
|
20240513,093300,394358845,3760,3760,3760,3760,0
|
|
20240513,093200,394358845,3760,3780,3780,3760,810
|
|
20240513,093100,391309315,3795,3795,3795,3780,11
|
|
20240513,093000,391267645,3780,3775,3795,3775,34
|
|
20240513,092900,391139165,3790,3785,3800,3760,162
|
|
20240513,092800,390527790,3795,3800,3800,3785,876
|
|
20240513,092700,387210535,3800,3800,3800,3800,143
|
|
20240513,092600,386667135,3815,3800,3825,3800,21
|
|
20240513,092500,386586965,3795,3810,3810,3795,1000
|
|
20240513,092400,382788950,3815,3820,3820,3815,190
|
|
20240513,092300,382063595,3820,3830,3830,3820,4
|
|
20240513,092200,382048290,3840,3820,3840,3820,17
|
|
20240513,092100,381983140,3835,3835,3840,3820,2847
|
|
20240513,092000,371090935,3840,3840,3840,3830,573
|
|
20240513,091900,368894525,3835,3835,3850,3835,1760
|
|
20240513,091800,362128830,3840,3820,3840,3820,2885
|
|
20240513,091700,351067710,3830,3820,3840,3820,3369
|
|
20240513,091600,338170155,3820,3805,3820,3805,1107
|
|
20240513,091500,333952950,3800,3785,3800,3785,38
|
|
20240513,091400,333808830,3755,3755,3785,3755,1203
|
|
20240513,091300,329284035,3725,3815,3820,3725,60086
|
|
20240513,091200,100531615,3790,3760,3810,3760,9114
|
|
20240513,091100,65952970,3760,3720,3760,3720,8487
|
|
20240513,091000,34136070,3725,3725,3725,3725,0
|
|
20240513,090900,34136070,3725,3720,3725,3705,2012
|
|
20240513,090800,26641780,3720,3710,3720,3710,431
|
|
20240513,090700,25039540,3705,3705,3705,3705,588
|
|
20240513,090600,22861000,3700,3685,3700,3685,525
|
|
20240513,090500,20918515,3700,3700,3700,3700,0
|
|
20240513,090400,20918515,3700,3700,3700,3700,697
|
|
20240513,090300,18339615,3700,3700,3700,3700,0
|
|
20240513,090200,18339615,3700,3700,3700,3700,3
|
|
20240513,090100,18328515,3705,3705,3705,3700,2367
|
|
20240513,090000,9560540,3700,3695,3700,3695,2586
|