579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183600,175121570,3575,3575,3575,3575,414
|
|
20240523,183500,175121570,3575,3575,3575,3575,0
|
|
20240523,183400,175121570,3575,3575,3575,3575,0
|
|
20240523,183300,175121570,3575,3575,3575,3575,0
|
|
20240523,183200,175121570,3575,3575,3575,3575,0
|
|
20240523,183100,175121570,3575,3575,3575,3575,0
|
|
20240523,183000,175121570,3575,3575,3575,3575,0
|
|
20240523,182900,175121570,3575,3575,3575,3575,0
|
|
20240523,182800,175121570,3575,3575,3575,3575,0
|
|
20240523,182700,175121570,3575,3575,3575,3575,0
|
|
20240523,182600,175121570,3575,3575,3575,3575,0
|
|
20240523,182500,175121570,3575,3575,3575,3575,0
|
|
20240523,182400,175121570,3575,3575,3575,3575,0
|
|
20240523,182300,175121570,3575,3575,3575,3575,0
|
|
20240523,182200,175121570,3575,3575,3575,3575,0
|
|
20240523,182100,175121570,3575,3575,3575,3575,0
|
|
20240523,182000,175121570,3575,3575,3575,3575,0
|
|
20240523,181900,175121570,3575,3575,3575,3575,0
|
|
20240523,181800,175121570,3575,3575,3575,3575,0
|
|
20240523,181700,175121570,3575,3575,3575,3575,0
|
|
20240523,181600,175121570,3575,3575,3575,3575,0
|
|
20240523,181500,175121570,3575,3575,3575,3575,0
|
|
20240523,181400,175121570,3575,3575,3575,3575,0
|
|
20240523,181300,175121570,3575,3575,3575,3575,0
|
|
20240523,181200,175121570,3575,3575,3575,3575,0
|
|
20240523,181100,175121570,3575,3575,3575,3575,0
|
|
20240523,181000,175121570,3575,3575,3575,3575,0
|
|
20240523,180900,175121570,3575,3575,3575,3575,0
|
|
20240523,180800,175121570,3575,3575,3575,3575,0
|
|
20240523,180700,175121570,3575,3575,3575,3575,0
|
|
20240523,180600,175121570,3575,3575,3575,3575,414
|
|
20240523,180500,175121570,3575,3575,3575,3575,0
|
|
20240523,180400,175121570,3575,3575,3575,3575,0
|
|
20240523,180300,175121570,3575,3575,3575,3575,0
|
|
20240523,180200,175121570,3575,3575,3575,3575,0
|
|
20240523,180100,175121570,3575,3575,3575,3575,0
|
|
20240523,180000,175121570,3575,3575,3575,3575,0
|
|
20240523,175900,175121570,3575,3575,3575,3575,0
|
|
20240523,175800,175121570,3575,3575,3575,3575,0
|
|
20240523,175700,175121570,3575,3575,3575,3575,0
|
|
20240523,175600,175121570,3575,3575,3575,3575,0
|
|
20240523,175500,175121570,3575,3575,3575,3575,0
|
|
20240523,175400,175121570,3575,3575,3575,3575,0
|
|
20240523,175300,175121570,3575,3575,3575,3575,0
|
|
20240523,175200,175121570,3575,3575,3575,3575,0
|
|
20240523,175100,175121570,3575,3575,3575,3575,0
|
|
20240523,175000,175121570,3575,3575,3575,3575,0
|
|
20240523,174900,175121570,3575,3575,3575,3575,0
|
|
20240523,174800,175121570,3575,3575,3575,3575,0
|
|
20240523,174700,175121570,3575,3575,3575,3575,0
|
|
20240523,174600,175121570,3575,3575,3575,3575,0
|
|
20240523,174500,175121570,3575,3575,3575,3575,0
|
|
20240523,174400,175121570,3575,3575,3575,3575,0
|
|
20240523,174300,175121570,3575,3575,3575,3575,0
|
|
20240523,174200,175121570,3575,3575,3575,3575,0
|
|
20240523,174100,175121570,3575,3575,3575,3575,0
|
|
20240523,174000,175121570,3575,3575,3575,3575,0
|
|
20240523,173900,175121570,3575,3575,3575,3575,0
|
|
20240523,173800,175121570,3575,3575,3575,3575,0
|
|
20240523,173700,175121570,3575,3575,3575,3575,0
|
|
20240523,173600,175121570,3575,3575,3575,3575,414
|
|
20240523,173500,175121570,3575,3575,3575,3575,0
|
|
20240523,173400,175121570,3575,3575,3575,3575,0
|
|
20240523,173300,175121570,3575,3575,3575,3575,0
|
|
20240523,173200,175121570,3575,3575,3575,3575,0
|
|
20240523,173100,175121570,3575,3575,3575,3575,0
|
|
20240523,173000,175121570,3575,3575,3575,3575,0
|
|
20240523,172900,175121570,3575,3575,3575,3575,0
|
|
20240523,172800,175121570,3575,3575,3575,3575,0
|
|
20240523,172700,175121570,3575,3575,3575,3575,0
|
|
20240523,172600,175121570,3575,3575,3575,3575,0
|
|
20240523,172500,175121570,3575,3575,3575,3575,0
|
|
20240523,172400,175121570,3575,3575,3575,3575,0
|
|
20240523,172300,175121570,3575,3575,3575,3575,0
|
|
20240523,172200,175121570,3575,3575,3575,3575,0
|
|
20240523,172100,175121570,3575,3575,3575,3575,0
|
|
20240523,172000,175121570,3575,3575,3575,3575,0
|
|
20240523,171900,175121570,3575,3575,3575,3575,0
|
|
20240523,171800,175121570,3575,3575,3575,3575,0
|
|
20240523,171700,175121570,3575,3575,3575,3575,0
|
|
20240523,171600,175121570,3575,3575,3575,3575,0
|
|
20240523,171500,175121570,3575,3575,3575,3575,0
|
|
20240523,171400,175121570,3575,3575,3575,3575,0
|
|
20240523,171300,175121570,3575,3575,3575,3575,0
|
|
20240523,171200,175121570,3575,3575,3575,3575,0
|
|
20240523,171100,175121570,3575,3575,3575,3575,0
|
|
20240523,171000,175121570,3575,3575,3575,3575,0
|
|
20240523,170900,175121570,3575,3575,3575,3575,0
|
|
20240523,170800,175121570,3575,3575,3575,3575,0
|
|
20240523,170700,175121570,3575,3575,3575,3575,0
|
|
20240523,170600,175121570,3575,3575,3575,3575,414
|
|
20240523,170500,175121570,3575,3575,3575,3575,0
|
|
20240523,170400,175121570,3575,3575,3575,3575,0
|
|
20240523,170300,175121570,3575,3575,3575,3575,0
|
|
20240523,170200,175121570,3575,3575,3575,3575,0
|
|
20240523,170100,175121570,3575,3575,3575,3575,0
|
|
20240523,170000,175121570,3575,3575,3575,3575,0
|
|
20240523,165900,175121570,3575,3575,3575,3575,0
|
|
20240523,165800,175121570,3575,3575,3575,3575,0
|
|
20240523,165700,175121570,3575,3575,3575,3575,0
|
|
20240523,165600,175121570,3575,3575,3575,3575,0
|
|
20240523,165500,175121570,3575,3575,3575,3575,0
|
|
20240523,165400,175121570,3575,3575,3575,3575,0
|
|
20240523,165300,175121570,3575,3575,3575,3575,0
|
|
20240523,165200,175121570,3575,3575,3575,3575,0
|
|
20240523,165100,175121570,3575,3575,3575,3575,0
|
|
20240523,165000,175121570,3575,3575,3575,3575,0
|
|
20240523,164900,175121570,3575,3575,3575,3575,0
|
|
20240523,164800,175121570,3575,3575,3575,3575,0
|
|
20240523,164700,175121570,3575,3575,3575,3575,0
|
|
20240523,164600,175121570,3575,3575,3575,3575,0
|
|
20240523,164500,175121570,3575,3575,3575,3575,0
|
|
20240523,164400,175121570,3575,3575,3575,3575,0
|
|
20240523,164300,175121570,3575,3575,3575,3575,0
|
|
20240523,164200,175121570,3575,3575,3575,3575,0
|
|
20240523,164100,175121570,3575,3575,3575,3575,0
|
|
20240523,164000,175121570,3575,3575,3575,3575,0
|
|
20240523,163900,175121570,3575,3575,3575,3575,0
|
|
20240523,163800,175121570,3575,3575,3575,3575,0
|
|
20240523,163700,175121570,3575,3575,3575,3575,0
|
|
20240523,163600,175121570,3575,3575,3575,3575,414
|
|
20240523,163500,175121570,3575,3575,3575,3575,0
|
|
20240523,163400,175121570,3575,3575,3575,3575,0
|
|
20240523,163300,175121570,3575,3575,3575,3575,0
|
|
20240523,163200,175121570,3575,3575,3575,3575,0
|
|
20240523,163100,175121570,3575,3575,3575,3575,0
|
|
20240523,163000,175121570,3575,3575,3575,3575,0
|
|
20240523,162900,175121570,3575,3575,3575,3575,0
|
|
20240523,162800,175121570,3575,3575,3575,3575,0
|
|
20240523,162700,175121570,3575,3575,3575,3575,0
|
|
20240523,162600,175121570,3575,3575,3575,3575,0
|
|
20240523,162500,175121570,3575,3575,3575,3575,0
|
|
20240523,162400,175121570,3575,3575,3575,3575,0
|
|
20240523,162300,175121570,3575,3575,3575,3575,0
|
|
20240523,162200,175121570,3575,3575,3575,3575,0
|
|
20240523,162100,175121570,3575,3575,3575,3575,0
|
|
20240523,162000,175121570,3575,3575,3575,3575,0
|
|
20240523,161900,175121570,3575,3575,3575,3575,0
|
|
20240523,161800,175121570,3575,3575,3575,3575,0
|
|
20240523,161700,175121570,3575,3575,3575,3575,0
|
|
20240523,161600,175121570,3575,3575,3575,3575,0
|
|
20240523,161500,175121570,3575,3575,3575,3575,0
|
|
20240523,161400,175121570,3575,3575,3575,3575,0
|
|
20240523,161300,175121570,3575,3575,3575,3575,0
|
|
20240523,161200,175121570,3575,3575,3575,3575,0
|
|
20240523,161100,175121570,3575,3575,3575,3575,0
|
|
20240523,161000,175121570,3575,3575,3575,3575,0
|
|
20240523,160900,175121570,3575,3575,3575,3575,0
|
|
20240523,160800,175121570,3575,3575,3575,3575,0
|
|
20240523,160700,175121570,3575,3575,3575,3575,0
|
|
20240523,160600,175121570,3575,3575,3575,3575,414
|
|
20240523,160500,175121570,3575,3575,3575,3575,0
|
|
20240523,160400,175121570,3575,3575,3575,3575,0
|
|
20240523,160300,175121570,3575,3575,3575,3575,0
|
|
20240523,160200,175121570,3575,3575,3575,3575,0
|
|
20240523,160100,175121570,3575,3575,3575,3575,0
|
|
20240523,160000,175121570,3575,3575,3575,3575,0
|
|
20240523,155900,175121570,3575,3575,3575,3575,0
|
|
20240523,155800,175121570,3575,3575,3575,3575,0
|
|
20240523,155700,175121570,3575,3575,3575,3575,0
|
|
20240523,155600,175121570,3575,3575,3575,3575,0
|
|
20240523,155500,175121570,3575,3575,3575,3575,0
|
|
20240523,155400,175121570,3575,3575,3575,3575,0
|
|
20240523,155300,175121570,3575,3575,3575,3575,0
|
|
20240523,155200,175121570,3575,3575,3575,3575,0
|
|
20240523,155100,175121570,3575,3575,3575,3575,0
|
|
20240523,155000,175121570,3575,3575,3575,3575,0
|
|
20240523,154900,175121570,3575,3575,3575,3575,0
|
|
20240523,154800,175121570,3575,3575,3575,3575,0
|
|
20240523,154700,175121570,3575,3575,3575,3575,0
|
|
20240523,154600,175121570,3575,3575,3575,3575,0
|
|
20240523,154500,175121570,3575,3575,3575,3575,0
|
|
20240523,154400,175121570,3575,3575,3575,3575,0
|
|
20240523,154300,175121570,3575,3575,3575,3575,0
|
|
20240523,154200,175121570,3575,3575,3575,3575,0
|
|
20240523,154100,175121570,3575,3575,3575,3575,0
|
|
20240523,154000,175121570,3575,3575,3575,3575,0
|
|
20240523,153900,175121570,3575,3575,3575,3575,0
|
|
20240523,153800,175121570,3575,3575,3575,3575,0
|
|
20240523,153700,175121570,3575,3575,3575,3575,0
|
|
20240523,153600,175121570,3575,3575,3575,3575,414
|
|
20240523,153500,175121570,3575,3575,3575,3575,0
|
|
20240523,153400,175121570,3575,3575,3575,3575,0
|
|
20240523,153300,175121570,3575,3575,3575,3575,0
|
|
20240523,153200,175121570,3575,3575,3575,3575,0
|
|
20240523,153100,175121570,3575,3575,3575,3575,0
|
|
20240523,153000,175121570,3575,3575,3575,3575,414
|
|
20240523,152900,173641520,3580,3580,3580,3580,0
|
|
20240523,152800,173641520,3580,3580,3580,3580,0
|
|
20240523,152700,173641520,3580,3580,3580,3580,0
|
|
20240523,152600,173641520,3580,3580,3580,3580,0
|
|
20240523,152500,173641520,3580,3580,3580,3580,0
|
|
20240523,152400,173641520,3580,3580,3580,3580,0
|
|
20240523,152300,173641520,3580,3580,3580,3580,0
|
|
20240523,152200,173641520,3580,3580,3580,3580,0
|
|
20240523,152100,173641520,3580,3580,3580,3580,0
|
|
20240523,152000,173641520,3580,3580,3580,3580,0
|
|
20240523,151900,173641520,3580,3580,3580,3580,0
|
|
20240523,151800,173641520,3580,3580,3580,3580,0
|
|
20240523,151700,173641520,3580,3580,3580,3580,0
|
|
20240523,151600,173641520,3580,3580,3580,3580,1
|
|
20240523,151500,173637940,3575,3580,3580,3575,436
|
|
20240523,151400,172077570,3580,3580,3580,3580,10
|
|
20240523,151300,172041770,3580,3580,3580,3580,438
|
|
20240523,151200,170473730,3580,3580,3580,3580,0
|
|
20240523,151100,170473730,3580,3580,3580,3580,0
|
|
20240523,151000,170473730,3580,3580,3580,3580,0
|
|
20240523,150900,170473730,3580,3580,3580,3580,0
|
|
20240523,150800,170473730,3580,3580,3580,3580,0
|
|
20240523,150700,170473730,3580,3580,3580,3580,699
|
|
20240523,150600,167971310,3580,3580,3580,3580,20
|
|
20240523,150500,167899710,3585,3585,3585,3585,0
|
|
20240523,150400,167899710,3585,3585,3585,3585,0
|
|
20240523,150300,167899710,3585,3585,3585,3585,221
|
|
20240523,150200,167107425,3585,3590,3590,3585,117
|
|
20240523,150100,166687840,3590,3590,3590,3590,0
|
|
20240523,150000,166687840,3590,3590,3590,3590,0
|
|
20240523,145900,166687840,3590,3590,3590,3590,0
|
|
20240523,145800,166687840,3590,3590,3590,3590,11
|
|
20240523,145700,166648350,3570,3570,3570,3570,0
|
|
20240523,145600,166648350,3570,3570,3570,3570,0
|
|
20240523,145500,166648350,3570,3570,3570,3570,0
|
|
20240523,145400,166648350,3570,3570,3570,3570,0
|
|
20240523,145300,166648350,3570,3570,3570,3570,0
|
|
20240523,145200,166648350,3570,3570,3570,3570,0
|
|
20240523,145100,166648350,3570,3570,3570,3570,0
|
|
20240523,145000,166648350,3570,3570,3570,3570,0
|
|
20240523,144900,166648350,3570,3570,3570,3570,0
|
|
20240523,144800,166648350,3570,3570,3570,3570,0
|
|
20240523,144700,166648350,3570,3570,3570,3570,0
|
|
20240523,144600,166648350,3570,3570,3570,3570,0
|
|
20240523,144500,166648350,3570,3570,3570,3570,0
|
|
20240523,144400,166648350,3570,3570,3570,3570,0
|
|
20240523,144300,166648350,3570,3570,3570,3570,198
|
|
20240523,144200,165941490,3590,3590,3590,3590,0
|
|
20240523,144100,165941490,3590,3590,3590,3590,0
|
|
20240523,144000,165941490,3590,3590,3590,3590,0
|
|
20240523,143900,165941490,3590,3585,3590,3585,101
|
|
20240523,143800,165579400,3585,3585,3585,3585,332
|
|
20240523,143700,164389180,3580,3580,3580,3580,0
|
|
20240523,143600,164389180,3580,3580,3580,3580,0
|
|
20240523,143500,164389180,3580,3580,3580,3580,39
|
|
20240523,143400,164249560,3580,3580,3580,3580,0
|
|
20240523,143300,164249560,3580,3580,3580,3580,0
|
|
20240523,143200,164249560,3580,3580,3580,3580,0
|
|
20240523,143100,164249560,3580,3580,3580,3580,1
|
|
20240523,143000,164245980,3580,3580,3580,3580,0
|
|
20240523,142900,164245980,3580,3580,3580,3580,0
|
|
20240523,142800,164245980,3580,3580,3580,3580,0
|
|
20240523,142700,164245980,3580,3580,3580,3580,0
|
|
20240523,142600,164245980,3580,3580,3580,3580,0
|
|
20240523,142500,164245980,3580,3580,3580,3580,0
|
|
20240523,142400,164245980,3580,3580,3580,3580,1
|
|
20240523,142300,164242400,3580,3580,3580,3580,2
|
|
20240523,142200,164235240,3575,3575,3575,3575,0
|
|
20240523,142100,164235240,3575,3575,3575,3575,0
|
|
20240523,142000,164235240,3575,3575,3575,3575,0
|
|
20240523,141900,164235240,3575,3575,3575,3575,0
|
|
20240523,141800,164235240,3575,3570,3580,3570,4
|
|
20240523,141700,164220945,3570,3570,3570,3570,0
|
|
20240523,141600,164220945,3570,3570,3570,3570,0
|
|
20240523,141500,164220945,3570,3570,3570,3570,2
|
|
20240523,141400,164213805,3570,3570,3570,3570,424
|
|
20240523,141300,162700125,3575,3575,3575,3575,0
|
|
20240523,141200,162700125,3575,3575,3575,3575,0
|
|
20240523,141100,162700125,3575,3575,3575,3575,0
|
|
20240523,141000,162700125,3575,3565,3575,3560,10
|
|
20240523,140900,162664435,3575,3575,3575,3565,110
|
|
20240523,140800,162271230,3575,3570,3575,3555,415
|
|
20240523,140700,160792625,3585,3585,3585,3585,0
|
|
20240523,140600,160792625,3585,3585,3585,3585,0
|
|
20240523,140500,160792625,3585,3560,3585,3560,1112
|
|
20240523,140400,156833740,3560,3560,3560,3560,150
|
|
20240523,140300,156299740,3560,3560,3560,3560,672
|
|
20240523,140200,153907420,3560,3560,3560,3560,2071
|
|
20240523,140100,146534660,3560,3575,3575,3560,3567
|
|
20240523,140000,133815695,3595,3595,3595,3595,0
|
|
20240523,135900,133815695,3595,3595,3595,3595,0
|
|
20240523,135800,133815695,3595,3595,3595,3595,0
|
|
20240523,135700,133815695,3595,3595,3595,3595,0
|
|
20240523,135600,133815695,3595,3595,3595,3595,0
|
|
20240523,135500,133815695,3595,3595,3595,3595,0
|
|
20240523,135400,133815695,3595,3590,3595,3590,41
|
|
20240523,135300,133668500,3585,3585,3585,3585,0
|
|
20240523,135200,133668500,3585,3585,3585,3585,38
|
|
20240523,135100,133532270,3585,3585,3585,3585,100
|
|
20240523,135000,133173770,3570,3600,3600,3570,13000
|
|
20240523,134900,86710450,3615,3615,3615,3615,0
|
|
20240523,134800,86710450,3615,3615,3615,3615,0
|
|
20240523,134700,86710450,3615,3615,3615,3615,0
|
|
20240523,134600,86710450,3615,3615,3615,3615,0
|
|
20240523,134500,86710450,3615,3615,3615,3615,0
|
|
20240523,134400,86710450,3615,3615,3615,3615,0
|
|
20240523,134300,86710450,3615,3615,3615,3615,0
|
|
20240523,134200,86710450,3615,3615,3615,3615,0
|
|
20240523,134100,86710450,3615,3615,3615,3615,0
|
|
20240523,134000,86710450,3615,3615,3615,3615,0
|
|
20240523,133900,86710450,3615,3615,3615,3615,0
|
|
20240523,133800,86710450,3615,3615,3615,3615,0
|
|
20240523,133700,86710450,3615,3615,3615,3615,0
|
|
20240523,133600,86710450,3615,3615,3615,3615,0
|
|
20240523,133500,86710450,3615,3615,3615,3615,0
|
|
20240523,133400,86710450,3615,3605,3615,3605,2
|
|
20240523,133300,86703230,3615,3615,3615,3615,0
|
|
20240523,133200,86703230,3615,3615,3615,3615,0
|
|
20240523,133100,86703230,3615,3605,3620,3605,71
|
|
20240523,133000,86446810,3610,3610,3610,3610,0
|
|
20240523,132900,86446810,3610,3610,3610,3610,0
|
|
20240523,132800,86446810,3610,3610,3610,3610,0
|
|
20240523,132700,86446810,3610,3610,3610,3610,1
|
|
20240523,132600,86443200,3610,3605,3610,3605,2
|
|
20240523,132500,86435985,3610,3610,3610,3610,0
|
|
20240523,132400,86435985,3610,3610,3610,3610,0
|
|
20240523,132300,86435985,3610,3610,3610,3610,0
|
|
20240523,132200,86435985,3610,3610,3610,3610,0
|
|
20240523,132100,86435985,3610,3610,3610,3610,0
|
|
20240523,132000,86435985,3610,3610,3610,3610,0
|
|
20240523,131900,86435985,3610,3610,3610,3610,0
|
|
20240523,131800,86435985,3610,3610,3610,3610,0
|
|
20240523,131700,86435985,3610,3610,3610,3610,0
|
|
20240523,131600,86435985,3610,3610,3610,3610,0
|
|
20240523,131500,86435985,3610,3610,3610,3610,0
|
|
20240523,131400,86435985,3610,3600,3610,3600,4
|
|
20240523,131300,86421565,3610,3600,3610,3600,2
|
|
20240523,131200,86414355,3610,3610,3610,3610,0
|
|
20240523,131100,86414355,3610,3610,3610,3610,0
|
|
20240523,131000,86414355,3610,3600,3610,3600,2
|
|
20240523,130900,86407145,3610,3595,3610,3595,285
|
|
20240523,130800,85382530,3595,3595,3595,3595,499
|
|
20240523,130700,83588625,3595,3595,3595,3595,700
|
|
20240523,130600,81072125,3590,3590,3590,3590,0
|
|
20240523,130500,81072125,3590,3595,3595,3590,275
|
|
20240523,130400,80084775,3595,3595,3595,3595,0
|
|
20240523,130300,80084775,3595,3595,3595,3595,0
|
|
20240523,130200,80084775,3595,3595,3595,3595,0
|
|
20240523,130100,80084775,3595,3595,3595,3595,0
|
|
20240523,130000,80084775,3595,3595,3595,3595,0
|
|
20240523,125900,80084775,3595,3595,3595,3595,0
|
|
20240523,125800,80084775,3595,3595,3595,3595,0
|
|
20240523,125700,80084775,3595,3595,3595,3595,0
|
|
20240523,125600,80084775,3595,3595,3595,3595,0
|
|
20240523,125500,80084775,3595,3595,3595,3595,0
|
|
20240523,125400,80084775,3595,3595,3595,3595,0
|
|
20240523,125300,80084775,3595,3595,3595,3595,0
|
|
20240523,125200,80084775,3595,3595,3595,3595,0
|
|
20240523,125100,80084775,3595,3595,3595,3595,0
|
|
20240523,125000,80084775,3595,3595,3595,3595,0
|
|
20240523,124900,80084775,3595,3595,3595,3595,0
|
|
20240523,124800,80084775,3595,3595,3595,3595,0
|
|
20240523,124700,80084775,3595,3595,3595,3595,0
|
|
20240523,124600,80084775,3595,3595,3595,3595,0
|
|
20240523,124500,80084775,3595,3595,3595,3595,0
|
|
20240523,124400,80084775,3595,3595,3595,3595,0
|
|
20240523,124300,80084775,3595,3595,3595,3595,0
|
|
20240523,124200,80084775,3595,3595,3595,3595,2
|
|
20240523,124100,80077585,3595,3595,3595,3595,6
|
|
20240523,124000,80056015,3595,3595,3595,3595,10
|
|
20240523,123900,80020065,3600,3600,3600,3600,0
|
|
20240523,123800,80020065,3600,3600,3600,3600,0
|
|
20240523,123700,80020065,3600,3600,3600,3600,0
|
|
20240523,123600,80020065,3600,3600,3600,3600,0
|
|
20240523,123500,80020065,3600,3600,3600,3600,0
|
|
20240523,123400,80020065,3600,3600,3600,3600,0
|
|
20240523,123300,80020065,3600,3600,3600,3600,0
|
|
20240523,123200,80020065,3600,3600,3600,3600,0
|
|
20240523,123100,80020065,3600,3600,3600,3600,0
|
|
20240523,123000,80020065,3600,3600,3600,3600,0
|
|
20240523,122900,80020065,3600,3600,3600,3600,0
|
|
20240523,122800,80020065,3600,3600,3600,3600,0
|
|
20240523,122700,80020065,3600,3600,3600,3600,0
|
|
20240523,122600,80020065,3600,3600,3600,3600,0
|
|
20240523,122500,80020065,3600,3600,3600,3600,0
|
|
20240523,122400,80020065,3600,3600,3600,3600,0
|
|
20240523,122300,80020065,3600,3600,3600,3600,0
|
|
20240523,122200,80020065,3600,3600,3600,3600,900
|
|
20240523,122100,76780065,3600,3600,3600,3600,0
|
|
20240523,122000,76780065,3600,3600,3600,3600,2
|
|
20240523,121900,76772865,3600,3600,3600,3600,0
|
|
20240523,121800,76772865,3600,3600,3600,3600,0
|
|
20240523,121700,76772865,3600,3600,3600,3600,0
|
|
20240523,121600,76772865,3600,3600,3600,3600,0
|
|
20240523,121500,76772865,3600,3600,3600,3600,0
|
|
20240523,121400,76772865,3600,3600,3600,3600,0
|
|
20240523,121300,76772865,3600,3600,3600,3600,0
|
|
20240523,121200,76772865,3600,3600,3600,3600,0
|
|
20240523,121100,76772865,3600,3600,3600,3600,0
|
|
20240523,121000,76772865,3600,3600,3600,3600,0
|
|
20240523,120900,76772865,3600,3600,3600,3600,0
|
|
20240523,120800,76772865,3600,3600,3600,3600,0
|
|
20240523,120700,76772865,3600,3600,3600,3600,0
|
|
20240523,120600,76772865,3600,3600,3600,3600,0
|
|
20240523,120500,76772865,3600,3600,3600,3600,0
|
|
20240523,120400,76772865,3600,3600,3600,3600,0
|
|
20240523,120300,76772865,3600,3600,3600,3600,0
|
|
20240523,120200,76772865,3600,3600,3600,3600,0
|
|
20240523,120100,76772865,3600,3600,3600,3600,105
|
|
20240523,120000,76394865,3600,3600,3600,3600,0
|
|
20240523,115900,76394865,3600,3600,3600,3600,0
|
|
20240523,115800,76394865,3600,3600,3600,3600,0
|
|
20240523,115700,76394865,3600,3600,3600,3600,0
|
|
20240523,115600,76394865,3600,3600,3600,3600,0
|
|
20240523,115500,76394865,3600,3600,3600,3600,0
|
|
20240523,115400,76394865,3600,3600,3600,3600,1
|
|
20240523,115300,76391265,3585,3585,3585,3585,0
|
|
20240523,115200,76391265,3585,3585,3585,3585,0
|
|
20240523,115100,76391265,3585,3585,3585,3585,0
|
|
20240523,115000,76391265,3585,3585,3585,3585,0
|
|
20240523,114900,76391265,3585,3585,3585,3585,0
|
|
20240523,114800,76391265,3585,3585,3585,3585,0
|
|
20240523,114700,76391265,3585,3585,3585,3585,0
|
|
20240523,114600,76391265,3585,3585,3585,3585,0
|
|
20240523,114500,76391265,3585,3585,3585,3585,0
|
|
20240523,114400,76391265,3585,3585,3585,3585,0
|
|
20240523,114300,76391265,3585,3585,3585,3585,0
|
|
20240523,114200,76391265,3585,3585,3585,3585,0
|
|
20240523,114100,76391265,3585,3585,3585,3585,0
|
|
20240523,114000,76391265,3585,3585,3585,3585,0
|
|
20240523,113900,76391265,3585,3600,3600,3585,500
|
|
20240523,113800,74594070,3610,3610,3610,3610,0
|
|
20240523,113700,74594070,3610,3610,3610,3610,0
|
|
20240523,113600,74594070,3610,3610,3610,3610,0
|
|
20240523,113500,74594070,3610,3610,3610,3610,0
|
|
20240523,113400,74594070,3610,3610,3610,3610,0
|
|
20240523,113300,74594070,3610,3610,3610,3610,0
|
|
20240523,113200,74594070,3610,3610,3610,3610,0
|
|
20240523,113100,74594070,3610,3605,3610,3605,4
|
|
20240523,113000,74579640,3605,3605,3605,3605,0
|
|
20240523,112900,74579640,3605,3605,3605,3605,0
|
|
20240523,112800,74579640,3605,3605,3605,3605,0
|
|
20240523,112700,74579640,3605,3605,3605,3605,0
|
|
20240523,112600,74579640,3605,3605,3605,3605,0
|
|
20240523,112500,74579640,3605,3605,3605,3605,0
|
|
20240523,112400,74579640,3605,3605,3605,3605,0
|
|
20240523,112300,74579640,3605,3605,3605,3605,0
|
|
20240523,112200,74579640,3605,3605,3605,3605,4
|
|
20240523,112100,74565220,3605,3605,3605,3605,0
|
|
20240523,112000,74565220,3605,3605,3605,3605,0
|
|
20240523,111900,74565220,3605,3605,3610,3605,3
|
|
20240523,111800,74554400,3610,3610,3610,3610,0
|
|
20240523,111700,74554400,3610,3610,3610,3610,0
|
|
20240523,111600,74554400,3610,3610,3610,3610,0
|
|
20240523,111500,74554400,3610,3605,3610,3605,6
|
|
20240523,111400,74532755,3610,3605,3610,3605,101
|
|
20240523,111300,74168150,3605,3605,3605,3605,8
|
|
20240523,111200,74139310,3605,3605,3605,3605,12
|
|
20240523,111100,74096050,3605,3605,3610,3605,2009
|
|
20240523,111000,66843610,3610,3610,3610,3610,0
|
|
20240523,110900,66843610,3610,3610,3610,3610,0
|
|
20240523,110800,66843610,3610,3610,3610,3610,0
|
|
20240523,110700,66843610,3610,3610,3610,3610,0
|
|
20240523,110600,66843610,3610,3610,3610,3610,0
|
|
20240523,110500,66843610,3610,3610,3610,3610,0
|
|
20240523,110400,66843610,3610,3610,3610,3610,0
|
|
20240523,110300,66843610,3610,3605,3610,3605,6
|
|
20240523,110200,66821970,3610,3605,3610,3605,7
|
|
20240523,110100,66796725,3600,3600,3600,3600,0
|
|
20240523,110000,66796725,3600,3600,3600,3600,0
|
|
20240523,105900,66796725,3600,3600,3600,3600,0
|
|
20240523,105800,66796725,3600,3600,3600,3600,0
|
|
20240523,105700,66796725,3600,3600,3600,3600,0
|
|
20240523,105600,66796725,3600,3600,3600,3600,0
|
|
20240523,105500,66796725,3600,3600,3600,3600,0
|
|
20240523,105400,66796725,3600,3600,3600,3600,0
|
|
20240523,105300,66796725,3600,3600,3600,3600,0
|
|
20240523,105200,66796725,3600,3600,3600,3600,0
|
|
20240523,105100,66796725,3600,3600,3600,3600,0
|
|
20240523,105000,66796725,3600,3600,3600,3600,0
|
|
20240523,104900,66796725,3600,3600,3600,3600,0
|
|
20240523,104800,66796725,3600,3600,3600,3600,0
|
|
20240523,104700,66796725,3600,3600,3600,3600,0
|
|
20240523,104600,66796725,3600,3600,3600,3600,0
|
|
20240523,104500,66796725,3600,3600,3600,3600,0
|
|
20240523,104400,66796725,3600,3600,3600,3600,0
|
|
20240523,104300,66796725,3600,3600,3600,3600,0
|
|
20240523,104200,66796725,3600,3600,3600,3600,1
|
|
20240523,104100,66793125,3610,3595,3610,3595,12
|
|
20240523,104000,66749905,3610,3595,3610,3595,10
|
|
20240523,103900,66713885,3605,3605,3605,3605,0
|
|
20240523,103800,66713885,3605,3595,3605,3595,5
|
|
20240523,103700,66695880,3610,3595,3610,3595,4
|
|
20240523,103600,66681470,3605,3605,3605,3605,0
|
|
20240523,103500,66681470,3605,3605,3605,3605,0
|
|
20240523,103400,66681470,3605,3595,3610,3595,8
|
|
20240523,103300,66652655,3610,3610,3610,3610,0
|
|
20240523,103200,66652655,3610,3610,3610,3610,0
|
|
20240523,103100,66652655,3610,3610,3610,3610,0
|
|
20240523,103000,66652655,3610,3610,3610,3610,0
|
|
20240523,102900,66652655,3610,3610,3610,3610,0
|
|
20240523,102800,66652655,3610,3610,3610,3610,0
|
|
20240523,102700,66652655,3610,3610,3610,3610,0
|
|
20240523,102600,66652655,3610,3610,3610,3610,0
|
|
20240523,102500,66652655,3610,3610,3610,3610,0
|
|
20240523,102400,66652655,3610,3610,3610,3610,0
|
|
20240523,102300,66652655,3610,3610,3610,3610,0
|
|
20240523,102200,66652655,3610,3610,3610,3610,0
|
|
20240523,102100,66652655,3610,3610,3610,3610,0
|
|
20240523,102000,66652655,3610,3610,3610,3610,0
|
|
20240523,101900,66652655,3610,3595,3610,3595,23
|
|
20240523,101800,66569825,3595,3595,3595,3595,1
|
|
20240523,101700,66566230,3590,3590,3590,3590,0
|
|
20240523,101600,66566230,3590,3590,3590,3590,0
|
|
20240523,101500,66566230,3590,3590,3590,3590,1
|
|
20240523,101400,66562640,3595,3590,3595,3590,33
|
|
20240523,101300,66444165,3590,3590,3590,3590,0
|
|
20240523,101200,66444165,3590,3590,3590,3590,0
|
|
20240523,101100,66444165,3590,3590,3590,3590,400
|
|
20240523,101000,65008165,3590,3590,3590,3590,0
|
|
20240523,100900,65008165,3590,3585,3590,3585,27
|
|
20240523,100800,64911240,3590,3590,3590,3590,0
|
|
20240523,100700,64911240,3590,3590,3590,3590,0
|
|
20240523,100600,64911240,3590,3590,3590,3590,0
|
|
20240523,100500,64911240,3590,3590,3590,3590,0
|
|
20240523,100400,64911240,3590,3590,3590,3590,0
|
|
20240523,100300,64911240,3590,3590,3590,3590,0
|
|
20240523,100200,64911240,3590,3590,3590,3590,0
|
|
20240523,100100,64911240,3590,3590,3590,3590,0
|
|
20240523,100000,64911240,3590,3590,3590,3590,0
|
|
20240523,095900,64911240,3590,3590,3590,3590,0
|
|
20240523,095800,64911240,3590,3590,3590,3590,0
|
|
20240523,095700,64911240,3590,3590,3590,3590,0
|
|
20240523,095600,64911240,3590,3590,3590,3590,3
|
|
20240523,095500,64900470,3570,3570,3570,3570,0
|
|
20240523,095400,64900470,3570,3570,3570,3570,0
|
|
20240523,095300,64900470,3570,3570,3570,3570,0
|
|
20240523,095200,64900470,3570,3570,3570,3570,0
|
|
20240523,095100,64900470,3570,3570,3570,3570,304
|
|
20240523,095000,63815190,3570,3595,3595,3565,9568
|
|
20240523,094900,29617265,3595,3595,3595,3595,0
|
|
20240523,094800,29617265,3595,3595,3595,3595,0
|
|
20240523,094700,29617265,3595,3595,3595,3595,164
|
|
20240523,094600,29027685,3600,3600,3600,3600,0
|
|
20240523,094500,29027685,3600,3600,3600,3600,0
|
|
20240523,094400,29027685,3600,3600,3600,3600,0
|
|
20240523,094300,29027685,3600,3600,3600,3600,301
|
|
20240523,094200,27944085,3610,3610,3610,3610,0
|
|
20240523,094100,27944085,3610,3610,3610,3610,9
|
|
20240523,094000,27911595,3610,3610,3610,3610,5
|
|
20240523,093900,27893545,3610,3610,3610,3610,14
|
|
20240523,093800,27843005,3610,3610,3610,3610,3
|
|
20240523,093700,27832175,3605,3605,3605,3605,0
|
|
20240523,093600,27832175,3605,3605,3605,3605,0
|
|
20240523,093500,27832175,3605,3605,3605,3605,0
|
|
20240523,093400,27832175,3605,3605,3605,3605,2
|
|
20240523,093300,27824965,3605,3605,3605,3605,22
|
|
20240523,093200,27745655,3605,3600,3605,3600,111
|
|
20240523,093100,27345725,3600,3600,3600,3600,0
|
|
20240523,093000,27345725,3600,3600,3600,3600,9
|
|
20240523,092900,27313325,3600,3600,3600,3600,7
|
|
20240523,092800,27288125,3600,3600,3600,3600,5
|
|
20240523,092700,27270125,3600,3600,3600,3600,3
|
|
20240523,092600,27259325,3595,3595,3595,3595,1
|
|
20240523,092500,27255730,3585,3585,3585,3585,0
|
|
20240523,092400,27255730,3585,3585,3585,3585,0
|
|
20240523,092300,27255730,3585,3585,3585,3585,0
|
|
20240523,092200,27255730,3585,3585,3585,3585,0
|
|
20240523,092100,27255730,3585,3585,3585,3585,0
|
|
20240523,092000,27255730,3585,3585,3585,3585,233
|
|
20240523,091900,26420425,3585,3590,3590,3585,210
|
|
20240523,091800,25667075,3615,3615,3615,3615,0
|
|
20240523,091700,25667075,3615,3615,3615,3615,0
|
|
20240523,091600,25667075,3615,3615,3615,3615,0
|
|
20240523,091500,25667075,3615,3615,3615,3585,5609
|
|
20240523,091400,5520290,3630,3630,3630,3630,0
|
|
20240523,091300,5520290,3630,3630,3630,3630,0
|
|
20240523,091200,5520290,3630,3630,3630,3630,0
|
|
20240523,091100,5520290,3630,3630,3630,3630,0
|
|
20240523,091000,5520290,3630,3625,3630,3625,2
|
|
20240523,090900,5513035,3630,3625,3630,3625,2
|
|
20240523,090800,5505780,3630,3625,3630,3625,2
|
|
20240523,090700,5498525,3635,3635,3635,3625,3
|
|
20240523,090600,5487630,3635,3635,3635,3635,907
|
|
20240523,090500,2190685,3635,3635,3635,3635,1
|
|
20240523,090400,2187050,3635,3635,3635,3635,0
|
|
20240523,090300,2187050,3635,3635,3635,3635,1
|
|
20240523,090200,2183415,3635,3625,3640,3625,71
|
|
20240523,090100,1925835,3625,3625,3625,3615,475
|
|
20240523,090000,206340,3620,3620,3620,3620,57
|