618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,191500,92524750,7750,7750,7750,7750,511
|
|
20240521,191400,92524750,7750,7750,7750,7750,0
|
|
20240521,191300,92524750,7750,7750,7750,7750,0
|
|
20240521,191200,92524750,7750,7750,7750,7750,0
|
|
20240521,191100,92524750,7750,7750,7750,7750,0
|
|
20240521,191000,92524750,7750,7750,7750,7750,0
|
|
20240521,190900,92524750,7750,7750,7750,7750,0
|
|
20240521,190800,92524750,7750,7750,7750,7750,0
|
|
20240521,190700,92524750,7750,7750,7750,7750,0
|
|
20240521,190600,92524750,7750,7750,7750,7750,0
|
|
20240521,190500,92524750,7750,7750,7750,7750,0
|
|
20240521,190400,92524750,7750,7750,7750,7750,0
|
|
20240521,190300,92524750,7750,7750,7750,7750,0
|
|
20240521,190200,92524750,7750,7750,7750,7750,0
|
|
20240521,190100,92524750,7750,7750,7750,7750,0
|
|
20240521,190000,92524750,7750,7750,7750,7750,0
|
|
20240521,185900,92524750,7750,7750,7750,7750,0
|
|
20240521,185800,92524750,7750,7750,7750,7750,0
|
|
20240521,185700,92524750,7750,7750,7750,7750,0
|
|
20240521,185600,92524750,7750,7750,7750,7750,0
|
|
20240521,185500,92524750,7750,7750,7750,7750,0
|
|
20240521,185400,92524750,7750,7750,7750,7750,0
|
|
20240521,185300,92524750,7750,7750,7750,7750,0
|
|
20240521,185200,92524750,7750,7750,7750,7750,0
|
|
20240521,185100,92524750,7750,7750,7750,7750,0
|
|
20240521,185000,92524750,7750,7750,7750,7750,0
|
|
20240521,184900,92524750,7750,7750,7750,7750,0
|
|
20240521,184800,92524750,7750,7750,7750,7750,0
|
|
20240521,184700,92524750,7750,7750,7750,7750,0
|
|
20240521,184600,92524750,7750,7750,7750,7750,0
|
|
20240521,184500,92524750,7750,7750,7750,7750,511
|
|
20240521,184400,92524750,7750,7750,7750,7750,0
|
|
20240521,184300,92524750,7750,7750,7750,7750,0
|
|
20240521,184200,92524750,7750,7750,7750,7750,0
|
|
20240521,184100,92524750,7750,7750,7750,7750,0
|
|
20240521,184000,92524750,7750,7750,7750,7750,0
|
|
20240521,183900,92524750,7750,7750,7750,7750,0
|
|
20240521,183800,92524750,7750,7750,7750,7750,0
|
|
20240521,183700,92524750,7750,7750,7750,7750,0
|
|
20240521,183600,92524750,7750,7750,7750,7750,0
|
|
20240521,183500,92524750,7750,7750,7750,7750,0
|
|
20240521,183400,92524750,7750,7750,7750,7750,0
|
|
20240521,183300,92524750,7750,7750,7750,7750,0
|
|
20240521,183200,92524750,7750,7750,7750,7750,0
|
|
20240521,183100,92524750,7750,7750,7750,7750,0
|
|
20240521,183000,92524750,7750,7750,7750,7750,0
|
|
20240521,182900,92524750,7750,7750,7750,7750,0
|
|
20240521,182800,92524750,7750,7750,7750,7750,0
|
|
20240521,182700,92524750,7750,7750,7750,7750,0
|
|
20240521,182600,92524750,7750,7750,7750,7750,0
|
|
20240521,182500,92524750,7750,7750,7750,7750,0
|
|
20240521,182400,92524750,7750,7750,7750,7750,0
|
|
20240521,182300,92524750,7750,7750,7750,7750,0
|
|
20240521,182200,92524750,7750,7750,7750,7750,0
|
|
20240521,182100,92524750,7750,7750,7750,7750,0
|
|
20240521,182000,92524750,7750,7750,7750,7750,0
|
|
20240521,181900,92524750,7750,7750,7750,7750,0
|
|
20240521,181800,92524750,7750,7750,7750,7750,0
|
|
20240521,181700,92524750,7750,7750,7750,7750,0
|
|
20240521,181600,92524750,7750,7750,7750,7750,0
|
|
20240521,181500,92524750,7750,7750,7750,7750,511
|
|
20240521,181400,92524750,7750,7750,7750,7750,0
|
|
20240521,181300,92524750,7750,7750,7750,7750,0
|
|
20240521,181200,92524750,7750,7750,7750,7750,0
|
|
20240521,181100,92524750,7750,7750,7750,7750,0
|
|
20240521,181000,92524750,7750,7750,7750,7750,0
|
|
20240521,180900,92524750,7750,7750,7750,7750,0
|
|
20240521,180800,92524750,7750,7750,7750,7750,0
|
|
20240521,180700,92524750,7750,7750,7750,7750,0
|
|
20240521,180600,92524750,7750,7750,7750,7750,0
|
|
20240521,180500,92524750,7750,7750,7750,7750,0
|
|
20240521,180400,92524750,7750,7750,7750,7750,0
|
|
20240521,180300,92524750,7750,7750,7750,7750,0
|
|
20240521,180200,92524750,7750,7750,7750,7750,0
|
|
20240521,180100,92524750,7750,7750,7750,7750,0
|
|
20240521,180000,92524750,7750,7750,7750,7750,0
|
|
20240521,175900,92524750,7750,7750,7750,7750,0
|
|
20240521,175800,92524750,7750,7750,7750,7750,0
|
|
20240521,175700,92524750,7750,7750,7750,7750,0
|
|
20240521,175600,92524750,7750,7750,7750,7750,0
|
|
20240521,175500,92524750,7750,7750,7750,7750,0
|
|
20240521,175400,92524750,7750,7750,7750,7750,0
|
|
20240521,175300,92524750,7750,7750,7750,7750,0
|
|
20240521,175200,92524750,7750,7750,7750,7750,0
|
|
20240521,175100,92524750,7750,7750,7750,7750,0
|
|
20240521,175000,92524750,7750,7750,7750,7750,0
|
|
20240521,174900,92524750,7750,7750,7750,7750,0
|
|
20240521,174800,92524750,7750,7750,7750,7750,0
|
|
20240521,174700,92524750,7750,7750,7750,7750,0
|
|
20240521,174600,92524750,7750,7750,7750,7750,0
|
|
20240521,174500,92524750,7750,7750,7750,7750,511
|
|
20240521,174400,92524750,7750,7750,7750,7750,0
|
|
20240521,174300,92524750,7750,7750,7750,7750,0
|
|
20240521,174200,92524750,7750,7750,7750,7750,0
|
|
20240521,174100,92524750,7750,7750,7750,7750,0
|
|
20240521,174000,92524750,7750,7750,7750,7750,0
|
|
20240521,173900,92524750,7750,7750,7750,7750,0
|
|
20240521,173800,92524750,7750,7750,7750,7750,0
|
|
20240521,173700,92524750,7750,7750,7750,7750,0
|
|
20240521,173600,92524750,7750,7750,7750,7750,0
|
|
20240521,173500,92524750,7750,7750,7750,7750,0
|
|
20240521,173400,92524750,7750,7750,7750,7750,0
|
|
20240521,173300,92524750,7750,7750,7750,7750,0
|
|
20240521,173200,92524750,7750,7750,7750,7750,0
|
|
20240521,173100,92524750,7750,7750,7750,7750,0
|
|
20240521,173000,92524750,7750,7750,7750,7750,0
|
|
20240521,172900,92524750,7750,7750,7750,7750,0
|
|
20240521,172800,92524750,7750,7750,7750,7750,0
|
|
20240521,172700,92524750,7750,7750,7750,7750,0
|
|
20240521,172600,92524750,7750,7750,7750,7750,0
|
|
20240521,172500,92524750,7750,7750,7750,7750,0
|
|
20240521,172400,92524750,7750,7750,7750,7750,0
|
|
20240521,172300,92524750,7750,7750,7750,7750,0
|
|
20240521,172200,92524750,7750,7750,7750,7750,0
|
|
20240521,172100,92524750,7750,7750,7750,7750,0
|
|
20240521,172000,92524750,7750,7750,7750,7750,0
|
|
20240521,171900,92524750,7750,7750,7750,7750,0
|
|
20240521,171800,92524750,7750,7750,7750,7750,0
|
|
20240521,171700,92524750,7750,7750,7750,7750,0
|
|
20240521,171600,92524750,7750,7750,7750,7750,0
|
|
20240521,171500,92524750,7750,7750,7750,7750,511
|
|
20240521,171400,92524750,7750,7750,7750,7750,0
|
|
20240521,171300,92524750,7750,7750,7750,7750,0
|
|
20240521,171200,92524750,7750,7750,7750,7750,0
|
|
20240521,171100,92524750,7750,7750,7750,7750,0
|
|
20240521,171000,92524750,7750,7750,7750,7750,0
|
|
20240521,170900,92524750,7750,7750,7750,7750,0
|
|
20240521,170800,92524750,7750,7750,7750,7750,0
|
|
20240521,170700,92524750,7750,7750,7750,7750,0
|
|
20240521,170600,92524750,7750,7750,7750,7750,0
|
|
20240521,170500,92524750,7750,7750,7750,7750,0
|
|
20240521,170400,92524750,7750,7750,7750,7750,0
|
|
20240521,170300,92524750,7750,7750,7750,7750,0
|
|
20240521,170200,92524750,7750,7750,7750,7750,0
|
|
20240521,170100,92524750,7750,7750,7750,7750,0
|
|
20240521,170000,92524750,7750,7750,7750,7750,0
|
|
20240521,165900,92524750,7750,7750,7750,7750,0
|
|
20240521,165800,92524750,7750,7750,7750,7750,0
|
|
20240521,165700,92524750,7750,7750,7750,7750,0
|
|
20240521,165600,92524750,7750,7750,7750,7750,0
|
|
20240521,165500,92524750,7750,7750,7750,7750,0
|
|
20240521,165400,92524750,7750,7750,7750,7750,0
|
|
20240521,165300,92524750,7750,7750,7750,7750,0
|
|
20240521,165200,92524750,7750,7750,7750,7750,0
|
|
20240521,165100,92524750,7750,7750,7750,7750,0
|
|
20240521,165000,92524750,7750,7750,7750,7750,0
|
|
20240521,164900,92524750,7750,7750,7750,7750,0
|
|
20240521,164800,92524750,7750,7750,7750,7750,0
|
|
20240521,164700,92524750,7750,7750,7750,7750,0
|
|
20240521,164600,92524750,7750,7750,7750,7750,0
|
|
20240521,164500,92524750,7750,7750,7750,7750,511
|
|
20240521,164400,92524750,7750,7750,7750,7750,0
|
|
20240521,164300,92524750,7750,7750,7750,7750,0
|
|
20240521,164200,92524750,7750,7750,7750,7750,0
|
|
20240521,164100,92524750,7750,7750,7750,7750,0
|
|
20240521,164000,92524750,7750,7750,7750,7750,0
|
|
20240521,163900,92524750,7750,7750,7750,7750,0
|
|
20240521,163800,92524750,7750,7750,7750,7750,0
|
|
20240521,163700,92524750,7750,7750,7750,7750,0
|
|
20240521,163600,92524750,7750,7750,7750,7750,0
|
|
20240521,163500,92524750,7750,7750,7750,7750,0
|
|
20240521,163400,92524750,7750,7750,7750,7750,0
|
|
20240521,163300,92524750,7750,7750,7750,7750,0
|
|
20240521,163200,92524750,7750,7750,7750,7750,0
|
|
20240521,163100,92524750,7750,7750,7750,7750,0
|
|
20240521,163000,92524750,7750,7750,7750,7750,0
|
|
20240521,162900,92524750,7750,7750,7750,7750,0
|
|
20240521,162800,92524750,7750,7750,7750,7750,0
|
|
20240521,162700,92524750,7750,7750,7750,7750,0
|
|
20240521,162600,92524750,7750,7750,7750,7750,0
|
|
20240521,162500,92524750,7750,7750,7750,7750,0
|
|
20240521,162400,92524750,7750,7750,7750,7750,0
|
|
20240521,162300,92524750,7750,7750,7750,7750,0
|
|
20240521,162200,92524750,7750,7750,7750,7750,0
|
|
20240521,162100,92524750,7750,7750,7750,7750,0
|
|
20240521,162000,92524750,7750,7750,7750,7750,0
|
|
20240521,161900,92524750,7750,7750,7750,7750,0
|
|
20240521,161800,92524750,7750,7750,7750,7750,0
|
|
20240521,161700,92524750,7750,7750,7750,7750,0
|
|
20240521,161600,92524750,7750,7750,7750,7750,0
|
|
20240521,161500,92524750,7750,7750,7750,7750,511
|
|
20240521,161400,92524750,7750,7750,7750,7750,0
|
|
20240521,161300,92524750,7750,7750,7750,7750,0
|
|
20240521,161200,92524750,7750,7750,7750,7750,0
|
|
20240521,161100,92524750,7750,7750,7750,7750,0
|
|
20240521,161000,92524750,7750,7750,7750,7750,0
|
|
20240521,160900,92524750,7750,7750,7750,7750,0
|
|
20240521,160800,92524750,7750,7750,7750,7750,0
|
|
20240521,160700,92524750,7750,7750,7750,7750,0
|
|
20240521,160600,92524750,7750,7750,7750,7750,0
|
|
20240521,160500,92524750,7750,7750,7750,7750,0
|
|
20240521,160400,92524750,7750,7750,7750,7750,0
|
|
20240521,160300,92524750,7750,7750,7750,7750,0
|
|
20240521,160200,92524750,7750,7750,7750,7750,0
|
|
20240521,160100,92524750,7750,7750,7750,7750,0
|
|
20240521,160000,92524750,7750,7750,7750,7750,0
|
|
20240521,155900,92524750,7750,7750,7750,7750,0
|
|
20240521,155800,92524750,7750,7750,7750,7750,0
|
|
20240521,155700,92524750,7750,7750,7750,7750,0
|
|
20240521,155600,92524750,7750,7750,7750,7750,0
|
|
20240521,155500,92524750,7750,7750,7750,7750,0
|
|
20240521,155400,92524750,7750,7750,7750,7750,0
|
|
20240521,155300,92524750,7750,7750,7750,7750,0
|
|
20240521,155200,92524750,7750,7750,7750,7750,0
|
|
20240521,155100,92524750,7750,7750,7750,7750,0
|
|
20240521,155000,92524750,7750,7750,7750,7750,0
|
|
20240521,154900,92524750,7750,7750,7750,7750,0
|
|
20240521,154800,92524750,7750,7750,7750,7750,0
|
|
20240521,154700,92524750,7750,7750,7750,7750,0
|
|
20240521,154600,92524750,7750,7750,7750,7750,0
|
|
20240521,154500,92524750,7750,7750,7750,7750,511
|
|
20240521,154400,92524750,7750,7750,7750,7750,0
|
|
20240521,154300,92524750,7750,7750,7750,7750,0
|
|
20240521,154200,92524750,7750,7750,7750,7750,0
|
|
20240521,154100,92524750,7750,7750,7750,7750,0
|
|
20240521,154000,92524750,7750,7750,7750,7750,0
|
|
20240521,153900,92524750,7750,7750,7750,7750,0
|
|
20240521,153800,92524750,7750,7750,7750,7750,0
|
|
20240521,153700,92524750,7750,7750,7750,7750,0
|
|
20240521,153600,92524750,7750,7750,7750,7750,0
|
|
20240521,153500,92524750,7750,7750,7750,7750,0
|
|
20240521,153400,92524750,7750,7750,7750,7750,0
|
|
20240521,153300,92524750,7750,7750,7750,7750,0
|
|
20240521,153200,92524750,7750,7750,7750,7750,0
|
|
20240521,153100,92524750,7750,7750,7750,7750,0
|
|
20240521,153000,92524750,7750,7750,7750,7750,511
|
|
20240521,152900,88564500,7760,7760,7760,7760,0
|
|
20240521,152800,88564500,7760,7760,7760,7760,0
|
|
20240521,152700,88564500,7760,7760,7760,7760,0
|
|
20240521,152600,88564500,7760,7760,7760,7760,0
|
|
20240521,152500,88564500,7760,7760,7760,7760,0
|
|
20240521,152400,88564500,7760,7760,7760,7760,0
|
|
20240521,152300,88564500,7760,7760,7760,7760,0
|
|
20240521,152200,88564500,7760,7760,7760,7760,0
|
|
20240521,152100,88564500,7760,7760,7760,7760,0
|
|
20240521,152000,88564500,7760,7760,7760,7760,0
|
|
20240521,151900,88564500,7760,7740,7760,7730,299
|
|
20240521,151800,86245730,7730,7730,7730,7730,0
|
|
20240521,151700,86245730,7730,7730,7730,7730,26
|
|
20240521,151600,86044750,7740,7740,7740,7740,50
|
|
20240521,151500,85657750,7740,7740,7740,7740,15
|
|
20240521,151400,85541650,7710,7710,7710,7710,0
|
|
20240521,151300,85541650,7710,7710,7710,7710,0
|
|
20240521,151200,85541650,7710,7720,7720,7710,89
|
|
20240521,151100,84855410,7740,7740,7740,7740,0
|
|
20240521,151000,84855410,7740,7710,7740,7710,152
|
|
20240521,150900,83683430,7710,7740,7740,7710,368
|
|
20240521,150800,80841110,7740,7700,7740,7700,6
|
|
20240521,150700,80794870,7740,7740,7740,7740,0
|
|
20240521,150600,80794870,7740,7740,7740,7740,0
|
|
20240521,150500,80794870,7740,7740,7740,7740,0
|
|
20240521,150400,80794870,7740,7750,7750,7740,2
|
|
20240521,150300,80779380,7760,7760,7760,7760,0
|
|
20240521,150200,80779380,7760,7750,7760,7750,150
|
|
20240521,150100,79615390,7680,7680,7760,7680,1196
|
|
20240521,150000,70374500,7680,7710,7710,7680,617
|
|
20240521,145900,65624920,7720,7720,7720,7720,0
|
|
20240521,145800,65624920,7720,7720,7720,7720,1
|
|
20240521,145700,65617200,7720,7720,7720,7720,0
|
|
20240521,145600,65617200,7720,7720,7720,7720,0
|
|
20240521,145500,65617200,7720,7720,7720,7720,12
|
|
20240521,145400,65524560,7720,7720,7720,7720,0
|
|
20240521,145300,65524560,7720,7720,7720,7720,0
|
|
20240521,145200,65524560,7720,7720,7720,7720,0
|
|
20240521,145100,65524560,7720,7720,7720,7720,0
|
|
20240521,145000,65524560,7720,7720,7720,7720,0
|
|
20240521,144900,65524560,7720,7720,7720,7720,0
|
|
20240521,144800,65524560,7720,7720,7720,7720,0
|
|
20240521,144700,65524560,7720,7720,7720,7720,3
|
|
20240521,144600,65501400,7720,7720,7720,7720,0
|
|
20240521,144500,65501400,7720,7720,7720,7720,3
|
|
20240521,144400,65478240,7710,7710,7710,7710,0
|
|
20240521,144300,65478240,7710,7710,7710,7710,0
|
|
20240521,144200,65478240,7710,7710,7710,7710,0
|
|
20240521,144100,65478240,7710,7710,7710,7710,0
|
|
20240521,144000,65478240,7710,7710,7710,7710,0
|
|
20240521,143900,65478240,7710,7710,7710,7710,0
|
|
20240521,143800,65478240,7710,7710,7710,7710,0
|
|
20240521,143700,65478240,7710,7710,7710,7710,0
|
|
20240521,143600,65478240,7710,7710,7710,7710,230
|
|
20240521,143500,63704940,7720,7720,7720,7720,0
|
|
20240521,143400,63704940,7720,7720,7720,7720,0
|
|
20240521,143300,63704940,7720,7720,7720,7720,0
|
|
20240521,143200,63704940,7720,7720,7720,7720,0
|
|
20240521,143100,63704940,7720,7720,7720,7720,0
|
|
20240521,143000,63704940,7720,7720,7720,7720,7
|
|
20240521,142900,63650900,7720,7720,7720,7720,0
|
|
20240521,142800,63650900,7720,7720,7720,7720,0
|
|
20240521,142700,63650900,7720,7720,7720,7720,10
|
|
20240521,142600,63573700,7690,7690,7690,7690,0
|
|
20240521,142500,63573700,7690,7690,7690,7690,0
|
|
20240521,142400,63573700,7690,7690,7690,7690,0
|
|
20240521,142300,63573700,7690,7690,7690,7690,37
|
|
20240521,142200,63289170,7700,7710,7710,7700,1001
|
|
20240521,142100,55578890,7710,7710,7710,7710,0
|
|
20240521,142000,55578890,7710,7710,7710,7710,10
|
|
20240521,141900,55501790,7720,7720,7720,7720,0
|
|
20240521,141800,55501790,7720,7720,7720,7720,0
|
|
20240521,141700,55501790,7720,7720,7720,7720,0
|
|
20240521,141600,55501790,7720,7720,7720,7720,1
|
|
20240521,141500,55494070,7720,7720,7720,7720,0
|
|
20240521,141400,55494070,7720,7720,7720,7720,234
|
|
20240521,141300,53687590,7730,7730,7730,7730,0
|
|
20240521,141200,53687590,7730,7730,7730,7730,0
|
|
20240521,141100,53687590,7730,7730,7730,7730,1
|
|
20240521,141000,53679860,7720,7720,7720,7720,7
|
|
20240521,140900,53625820,7720,7720,7720,7720,2
|
|
20240521,140800,53610380,7720,7720,7720,7720,0
|
|
20240521,140700,53610380,7720,7720,7720,7720,0
|
|
20240521,140600,53610380,7720,7720,7720,7720,0
|
|
20240521,140500,53610380,7720,7720,7720,7720,0
|
|
20240521,140400,53610380,7720,7720,7720,7720,0
|
|
20240521,140300,53610380,7720,7720,7720,7720,0
|
|
20240521,140200,53610380,7720,7720,7720,7720,0
|
|
20240521,140100,53610380,7720,7720,7720,7720,0
|
|
20240521,140000,53610380,7720,7720,7720,7720,0
|
|
20240521,135900,53610380,7720,7720,7720,7720,0
|
|
20240521,135800,53610380,7720,7720,7720,7720,0
|
|
20240521,135700,53610380,7720,7720,7720,7720,0
|
|
20240521,135600,53610380,7720,7720,7720,7720,0
|
|
20240521,135500,53610380,7720,7720,7720,7720,1
|
|
20240521,135400,53602660,7720,7720,7720,7720,3
|
|
20240521,135300,53579500,7720,7720,7720,7720,0
|
|
20240521,135200,53579500,7720,7720,7720,7720,0
|
|
20240521,135100,53579500,7720,7720,7720,7720,0
|
|
20240521,135000,53579500,7720,7720,7720,7720,2
|
|
20240521,134900,53564060,7720,7720,7720,7720,0
|
|
20240521,134800,53564060,7720,7720,7720,7720,0
|
|
20240521,134700,53564060,7720,7720,7720,7720,0
|
|
20240521,134600,53564060,7720,7720,7720,7720,0
|
|
20240521,134500,53564060,7720,7720,7720,7720,0
|
|
20240521,134400,53564060,7720,7720,7720,7720,0
|
|
20240521,134300,53564060,7720,7720,7720,7720,1
|
|
20240521,134200,53556340,7710,7710,7710,7710,0
|
|
20240521,134100,53556340,7710,7710,7710,7710,0
|
|
20240521,134000,53556340,7710,7710,7710,7710,0
|
|
20240521,133900,53556340,7710,7710,7710,7710,0
|
|
20240521,133800,53556340,7710,7720,7720,7710,178
|
|
20240521,133700,52182280,7710,7710,7710,7710,0
|
|
20240521,133600,52182280,7710,7710,7710,7710,0
|
|
20240521,133500,52182280,7710,7710,7710,7710,0
|
|
20240521,133400,52182280,7710,7710,7710,7710,0
|
|
20240521,133300,52182280,7710,7710,7710,7710,0
|
|
20240521,133200,52182280,7710,7710,7710,7710,0
|
|
20240521,133100,52182280,7710,7720,7720,7710,85
|
|
20240521,133000,51526490,7730,7730,7730,7730,0
|
|
20240521,132900,51526490,7730,7730,7730,7730,22
|
|
20240521,132800,51356430,7730,7730,7730,7730,50
|
|
20240521,132700,50969930,7750,7750,7750,7750,0
|
|
20240521,132600,50969930,7750,7750,7750,7750,0
|
|
20240521,132500,50969930,7750,7750,7750,7750,0
|
|
20240521,132400,50969930,7750,7750,7750,7750,0
|
|
20240521,132300,50969930,7750,7750,7750,7750,0
|
|
20240521,132200,50969930,7750,7750,7750,7750,0
|
|
20240521,132100,50969930,7750,7750,7750,7750,0
|
|
20240521,132000,50969930,7750,7750,7750,7750,0
|
|
20240521,131900,50969930,7750,7750,7750,7750,0
|
|
20240521,131800,50969930,7750,7750,7750,7750,0
|
|
20240521,131700,50969930,7750,7750,7750,7750,0
|
|
20240521,131600,50969930,7750,7750,7750,7750,0
|
|
20240521,131500,50969930,7750,7750,7750,7750,0
|
|
20240521,131400,50969930,7750,7750,7750,7750,0
|
|
20240521,131300,50969930,7750,7750,7750,7750,0
|
|
20240521,131200,50969930,7750,7750,7750,7750,0
|
|
20240521,131100,50969930,7750,7750,7750,7750,1
|
|
20240521,131000,50962180,7720,7720,7720,7720,0
|
|
20240521,130900,50962180,7720,7720,7720,7720,0
|
|
20240521,130800,50962180,7720,7720,7720,7720,0
|
|
20240521,130700,50962180,7720,7720,7720,7720,0
|
|
20240521,130600,50962180,7720,7730,7730,7720,157
|
|
20240521,130500,49748690,7750,7750,7750,7750,50
|
|
20240521,130400,49361190,7750,7750,7750,7750,0
|
|
20240521,130300,49361190,7750,7750,7750,7750,0
|
|
20240521,130200,49361190,7750,7750,7750,7750,0
|
|
20240521,130100,49361190,7750,7750,7750,7750,0
|
|
20240521,130000,49361190,7750,7750,7750,7750,0
|
|
20240521,125900,49361190,7750,7750,7750,7750,0
|
|
20240521,125800,49361190,7750,7750,7750,7750,0
|
|
20240521,125700,49361190,7750,7750,7750,7750,0
|
|
20240521,125600,49361190,7750,7750,7750,7750,0
|
|
20240521,125500,49361190,7750,7750,7750,7750,0
|
|
20240521,125400,49361190,7750,7750,7750,7750,0
|
|
20240521,125300,49361190,7750,7750,7750,7750,0
|
|
20240521,125200,49361190,7750,7750,7750,7750,0
|
|
20240521,125100,49361190,7750,7750,7750,7750,0
|
|
20240521,125000,49361190,7750,7750,7750,7750,0
|
|
20240521,124900,49361190,7750,7750,7750,7750,0
|
|
20240521,124800,49361190,7750,7750,7750,7750,0
|
|
20240521,124700,49361190,7750,7750,7750,7750,0
|
|
20240521,124600,49361190,7750,7750,7750,7750,0
|
|
20240521,124500,49361190,7750,7750,7750,7750,1
|
|
20240521,124400,49353440,7720,7720,7720,7720,0
|
|
20240521,124300,49353440,7720,7730,7730,7720,207
|
|
20240521,124200,47753400,7750,7750,7750,7750,0
|
|
20240521,124100,47753400,7750,7750,7750,7750,0
|
|
20240521,124000,47753400,7750,7750,7750,7750,0
|
|
20240521,123900,47753400,7750,7750,7750,7750,0
|
|
20240521,123800,47753400,7750,7750,7750,7750,0
|
|
20240521,123700,47753400,7750,7750,7750,7750,32
|
|
20240521,123600,47505400,7750,7750,7750,7750,0
|
|
20240521,123500,47505400,7750,7750,7750,7750,0
|
|
20240521,123400,47505400,7750,7750,7750,7750,0
|
|
20240521,123300,47505400,7750,7720,7750,7720,4
|
|
20240521,123200,47474430,7720,7720,7720,7720,22
|
|
20240521,123100,47304590,7750,7750,7750,7750,0
|
|
20240521,123000,47304590,7750,7750,7750,7750,2
|
|
20240521,122900,47289090,7760,7760,7760,7760,0
|
|
20240521,122800,47289090,7760,7760,7760,7760,0
|
|
20240521,122700,47289090,7760,7760,7760,7760,0
|
|
20240521,122600,47289090,7760,7760,7760,7760,28
|
|
20240521,122500,47071810,7760,7760,7760,7760,0
|
|
20240521,122400,47071810,7760,7760,7760,7760,0
|
|
20240521,122300,47071810,7760,7760,7760,7760,0
|
|
20240521,122200,47071810,7760,7760,7760,7760,0
|
|
20240521,122100,47071810,7760,7760,7760,7760,234
|
|
20240521,122000,45255970,7760,7760,7760,7760,0
|
|
20240521,121900,45255970,7760,7760,7760,7710,247
|
|
20240521,121800,43339800,7760,7760,7760,7760,0
|
|
20240521,121700,43339800,7760,7760,7760,7760,0
|
|
20240521,121600,43339800,7760,7760,7760,7760,0
|
|
20240521,121500,43339800,7760,7760,7760,7760,0
|
|
20240521,121400,43339800,7760,7760,7760,7760,0
|
|
20240521,121300,43339800,7760,7760,7760,7760,0
|
|
20240521,121200,43339800,7760,7760,7760,7760,0
|
|
20240521,121100,43339800,7760,7760,7760,7760,0
|
|
20240521,121000,43339800,7760,7760,7760,7760,0
|
|
20240521,120900,43339800,7760,7760,7760,7760,0
|
|
20240521,120800,43339800,7760,7760,7760,7760,0
|
|
20240521,120700,43339800,7760,7760,7760,7760,0
|
|
20240521,120600,43339800,7760,7760,7760,7760,0
|
|
20240521,120500,43339800,7760,7760,7760,7760,0
|
|
20240521,120400,43339800,7760,7760,7760,7760,1
|
|
20240521,120300,43332040,7710,7710,7710,7710,0
|
|
20240521,120200,43332040,7710,7710,7710,7710,0
|
|
20240521,120100,43332040,7710,7710,7710,7710,0
|
|
20240521,120000,43332040,7710,7710,7710,7710,0
|
|
20240521,115900,43332040,7710,7730,7730,7710,107
|
|
20240521,115800,42505060,7760,7760,7760,7760,0
|
|
20240521,115700,42505060,7760,7760,7760,7760,0
|
|
20240521,115600,42505060,7760,7760,7760,7760,0
|
|
20240521,115500,42505060,7760,7760,7760,7760,0
|
|
20240521,115400,42505060,7760,7760,7760,7760,0
|
|
20240521,115300,42505060,7760,7760,7760,7760,0
|
|
20240521,115200,42505060,7760,7760,7760,7760,0
|
|
20240521,115100,42505060,7760,7760,7760,7760,0
|
|
20240521,115000,42505060,7760,7760,7760,7760,0
|
|
20240521,114900,42505060,7760,7760,7760,7760,0
|
|
20240521,114800,42505060,7760,7760,7760,7760,0
|
|
20240521,114700,42505060,7760,7760,7760,7760,1
|
|
20240521,114600,42497300,7700,7730,7730,7700,518
|
|
20240521,114500,38507210,7730,7730,7730,7730,0
|
|
20240521,114400,38507210,7730,7740,7740,7730,198
|
|
20240521,114300,36974760,7750,7750,7750,7750,0
|
|
20240521,114200,36974760,7750,7750,7750,7750,0
|
|
20240521,114100,36974760,7750,7750,7750,7750,0
|
|
20240521,114000,36974760,7750,7750,7750,7750,0
|
|
20240521,113900,36974760,7750,7750,7750,7750,0
|
|
20240521,113800,36974760,7750,7750,7750,7750,0
|
|
20240521,113700,36974760,7750,7750,7750,7750,0
|
|
20240521,113600,36974760,7750,7750,7750,7750,0
|
|
20240521,113500,36974760,7750,7750,7750,7750,0
|
|
20240521,113400,36974760,7750,7750,7750,7750,0
|
|
20240521,113300,36974760,7750,7750,7750,7750,1
|
|
20240521,113200,36967010,7760,7760,7760,7760,117
|
|
20240521,113100,36059090,7760,7760,7760,7760,0
|
|
20240521,113000,36059090,7760,7760,7760,7760,0
|
|
20240521,112900,36059090,7760,7760,7760,7760,1
|
|
20240521,112800,36051330,7760,7760,7760,7760,0
|
|
20240521,112700,36051330,7760,7760,7760,7760,0
|
|
20240521,112600,36051330,7760,7760,7760,7760,0
|
|
20240521,112500,36051330,7760,7740,7760,7740,4
|
|
20240521,112400,36020330,7730,7730,7730,7730,0
|
|
20240521,112300,36020330,7730,7730,7730,7730,0
|
|
20240521,112200,36020330,7730,7730,7730,7730,0
|
|
20240521,112100,36020330,7730,7730,7730,7730,0
|
|
20240521,112000,36020330,7730,7730,7730,7730,0
|
|
20240521,111900,36020330,7730,7730,7730,7730,0
|
|
20240521,111800,36020330,7730,7730,7730,7730,0
|
|
20240521,111700,36020330,7730,7730,7730,7730,0
|
|
20240521,111600,36020330,7730,7730,7730,7730,33
|
|
20240521,111500,35765240,7770,7730,7770,7730,270
|
|
20240521,111400,33678020,7730,7730,7730,7730,195
|
|
20240521,111300,32170670,7730,7730,7730,7730,0
|
|
20240521,111200,32170670,7730,7720,7730,7720,77
|
|
20240521,111100,31576210,7720,7720,7720,7720,50
|
|
20240521,111000,31190210,7720,7720,7720,7720,0
|
|
20240521,110900,31190210,7720,7720,7720,7720,0
|
|
20240521,110800,31190210,7720,7720,7720,7720,4
|
|
20240521,110700,31159330,7720,7720,7720,7720,0
|
|
20240521,110600,31159330,7720,7720,7720,7720,34
|
|
20240521,110500,30896850,7720,7720,7720,7720,0
|
|
20240521,110400,30896850,7720,7720,7720,7720,5
|
|
20240521,110300,30858250,7730,7730,7730,7730,0
|
|
20240521,110200,30858250,7730,7730,7730,7730,0
|
|
20240521,110100,30858250,7730,7730,7730,7730,0
|
|
20240521,110000,30858250,7730,7730,7730,7730,0
|
|
20240521,105900,30858250,7730,7730,7730,7730,0
|
|
20240521,105800,30858250,7730,7730,7730,7730,0
|
|
20240521,105700,30858250,7730,7730,7730,7730,0
|
|
20240521,105600,30858250,7730,7730,7730,7730,0
|
|
20240521,105500,30858250,7730,7730,7730,7730,0
|
|
20240521,105400,30858250,7730,7730,7730,7730,0
|
|
20240521,105300,30858250,7730,7730,7730,7730,0
|
|
20240521,105200,30858250,7730,7710,7730,7710,2
|
|
20240521,105100,30842810,7710,7710,7710,7710,286
|
|
20240521,105000,28637750,7730,7730,7730,7730,0
|
|
20240521,104900,28637750,7730,7730,7730,7730,0
|
|
20240521,104800,28637750,7730,7730,7730,7730,0
|
|
20240521,104700,28637750,7730,7730,7730,7730,0
|
|
20240521,104600,28637750,7730,7730,7730,7730,0
|
|
20240521,104500,28637750,7730,7730,7730,7730,0
|
|
20240521,104400,28637750,7730,7730,7730,7730,0
|
|
20240521,104300,28637750,7730,7730,7730,7730,0
|
|
20240521,104200,28637750,7730,7730,7730,7730,0
|
|
20240521,104100,28637750,7730,7730,7730,7730,0
|
|
20240521,104000,28637750,7730,7730,7730,7730,0
|
|
20240521,103900,28637750,7730,7730,7730,7730,0
|
|
20240521,103800,28637750,7730,7730,7730,7730,0
|
|
20240521,103700,28637750,7730,7730,7730,7730,0
|
|
20240521,103600,28637750,7730,7730,7730,7730,0
|
|
20240521,103500,28637750,7730,7730,7730,7730,0
|
|
20240521,103400,28637750,7730,7730,7730,7730,0
|
|
20240521,103300,28637750,7730,7730,7730,7730,0
|
|
20240521,103200,28637750,7730,7730,7730,7730,0
|
|
20240521,103100,28637750,7730,7730,7730,7730,0
|
|
20240521,103000,28637750,7730,7720,7730,7720,65
|
|
20240521,102900,28135800,7730,7730,7730,7730,0
|
|
20240521,102800,28135800,7730,7730,7730,7730,0
|
|
20240521,102700,28135800,7730,7730,7730,7730,0
|
|
20240521,102600,28135800,7730,7730,7730,7730,0
|
|
20240521,102500,28135800,7730,7730,7730,7730,0
|
|
20240521,102400,28135800,7730,7730,7730,7730,0
|
|
20240521,102300,28135800,7730,7730,7730,7730,0
|
|
20240521,102200,28135800,7730,7730,7730,7730,0
|
|
20240521,102100,28135800,7730,7730,7730,7730,0
|
|
20240521,102000,28135800,7730,7730,7730,7730,0
|
|
20240521,101900,28135800,7730,7730,7730,7730,0
|
|
20240521,101800,28135800,7730,7730,7730,7730,0
|
|
20240521,101700,28135800,7730,7730,7730,7730,0
|
|
20240521,101600,28135800,7730,7730,7730,7730,0
|
|
20240521,101500,28135800,7730,7730,7730,7730,0
|
|
20240521,101400,28135800,7730,7720,7730,7720,10
|
|
20240521,101300,28058590,7700,7700,7700,7700,0
|
|
20240521,101200,28058590,7700,7700,7700,7700,317
|
|
20240521,101100,25617690,7700,7700,7700,7700,1053
|
|
20240521,101000,17509590,7700,7700,7700,7700,0
|
|
20240521,100900,17509590,7700,7700,7700,7700,0
|
|
20240521,100800,17509590,7700,7700,7700,7700,0
|
|
20240521,100700,17509590,7700,7710,7710,7700,523
|
|
20240521,100600,13482190,7720,7720,7720,7720,0
|
|
20240521,100500,13482190,7720,7720,7720,7720,0
|
|
20240521,100400,13482190,7720,7720,7720,7720,1
|
|
20240521,100300,13474470,7720,7720,7720,7720,0
|
|
20240521,100200,13474470,7720,7720,7720,7720,0
|
|
20240521,100100,13474470,7720,7720,7720,7720,0
|
|
20240521,100000,13474470,7720,7710,7720,7700,1086
|
|
20240521,095900,5101850,7720,7720,7720,7720,1
|
|
20240521,095800,5094130,7720,7720,7720,7720,0
|
|
20240521,095700,5094130,7720,7720,7720,7720,3
|
|
20240521,095600,5070970,7720,7720,7720,7720,0
|
|
20240521,095500,5070970,7720,7720,7720,7720,41
|
|
20240521,095400,4754450,7710,7720,7720,7710,172
|
|
20240521,095300,3426690,7720,7720,7720,7720,0
|
|
20240521,095200,3426690,7720,7720,7720,7720,0
|
|
20240521,095100,3426690,7720,7720,7720,7720,22
|
|
20240521,095000,3256850,7730,7730,7730,7730,0
|
|
20240521,094900,3256850,7730,7730,7730,7730,0
|
|
20240521,094800,3256850,7730,7730,7730,7730,0
|
|
20240521,094700,3256850,7730,7730,7730,7730,0
|
|
20240521,094600,3256850,7730,7730,7730,7730,0
|
|
20240521,094500,3256850,7730,7730,7730,7730,0
|
|
20240521,094400,3256850,7730,7730,7730,7730,0
|
|
20240521,094300,3256850,7730,7730,7730,7730,0
|
|
20240521,094200,3256850,7730,7730,7730,7730,0
|
|
20240521,094100,3256850,7730,7730,7730,7730,0
|
|
20240521,094000,3256850,7730,7730,7730,7730,0
|
|
20240521,093900,3256850,7730,7730,7730,7730,0
|
|
20240521,093800,3256850,7730,7730,7730,7730,0
|
|
20240521,093700,3256850,7730,7730,7730,7730,0
|
|
20240521,093600,3256850,7730,7730,7730,7730,0
|
|
20240521,093500,3256850,7730,7730,7730,7730,0
|
|
20240521,093400,3256850,7730,7730,7730,7730,0
|
|
20240521,093300,3256850,7730,7730,7730,7730,5
|
|
20240521,093200,3218200,7700,7700,7700,7700,0
|
|
20240521,093100,3218200,7700,7720,7720,7700,217
|
|
20240521,093000,1545000,7730,7730,7730,7730,0
|
|
20240521,092900,1545000,7730,7730,7730,7730,0
|
|
20240521,092800,1545000,7730,7730,7730,7730,0
|
|
20240521,092700,1545000,7730,7730,7730,7730,12
|
|
20240521,092600,1452240,7730,7730,7730,7730,0
|
|
20240521,092500,1452240,7730,7730,7730,7730,0
|
|
20240521,092400,1452240,7730,7730,7730,7730,0
|
|
20240521,092300,1452240,7730,7730,7730,7730,34
|
|
20240521,092200,1189420,7730,7730,7730,7730,0
|
|
20240521,092100,1189420,7730,7730,7730,7730,0
|
|
20240521,092000,1189420,7730,7730,7730,7730,0
|
|
20240521,091900,1189420,7730,7740,7740,7730,33
|
|
20240521,091800,934170,7770,7770,7770,7770,0
|
|
20240521,091700,934170,7770,7770,7770,7770,0
|
|
20240521,091600,934170,7770,7770,7770,7770,0
|
|
20240521,091500,934170,7770,7770,7770,7770,0
|
|
20240521,091400,934170,7770,7740,7770,7740,5
|
|
20240521,091300,895380,7770,7770,7770,7770,0
|
|
20240521,091200,895380,7770,7770,7770,7770,0
|
|
20240521,091100,895380,7770,7770,7770,7770,0
|
|
20240521,091000,895380,7770,7770,7770,7770,11
|
|
20240521,090900,809910,7770,7770,7770,7770,0
|
|
20240521,090800,809910,7770,7770,7770,7770,0
|
|
20240521,090700,809910,7770,7770,7770,7770,0
|
|
20240521,090600,809910,7770,7770,7770,7770,0
|
|
20240521,090500,809910,7770,7770,7770,7770,3
|
|
20240521,090400,786600,7770,7770,7770,7770,0
|
|
20240521,090300,786600,7770,7770,7770,7770,40
|
|
20240521,090200,475800,7800,7800,7800,7800,0
|
|
20240521,090100,475800,7800,7800,7800,7800,10
|
|
20240521,090000,397800,7800,7800,7800,7800,51
|