618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191500,179608840,7670,7670,7670,7670,352
|
|
20240523,191400,179608840,7670,7670,7670,7670,0
|
|
20240523,191300,179608840,7670,7670,7670,7670,0
|
|
20240523,191200,179608840,7670,7670,7670,7670,0
|
|
20240523,191100,179608840,7670,7670,7670,7670,0
|
|
20240523,191000,179608840,7670,7670,7670,7670,0
|
|
20240523,190900,179608840,7670,7670,7670,7670,0
|
|
20240523,190800,179608840,7670,7670,7670,7670,0
|
|
20240523,190700,179608840,7670,7670,7670,7670,0
|
|
20240523,190600,179608840,7670,7670,7670,7670,0
|
|
20240523,190500,179608840,7670,7670,7670,7670,0
|
|
20240523,190400,179608840,7670,7670,7670,7670,0
|
|
20240523,190300,179608840,7670,7670,7670,7670,0
|
|
20240523,190200,179608840,7670,7670,7670,7670,0
|
|
20240523,190100,179608840,7670,7670,7670,7670,0
|
|
20240523,190000,179608840,7670,7670,7670,7670,0
|
|
20240523,185900,179608840,7670,7670,7670,7670,0
|
|
20240523,185800,179608840,7670,7670,7670,7670,0
|
|
20240523,185700,179608840,7670,7670,7670,7670,0
|
|
20240523,185600,179608840,7670,7670,7670,7670,0
|
|
20240523,185500,179608840,7670,7670,7670,7670,0
|
|
20240523,185400,179608840,7670,7670,7670,7670,0
|
|
20240523,185300,179608840,7670,7670,7670,7670,0
|
|
20240523,185200,179608840,7670,7670,7670,7670,0
|
|
20240523,185100,179608840,7670,7670,7670,7670,0
|
|
20240523,185000,179608840,7670,7670,7670,7670,0
|
|
20240523,184900,179608840,7670,7670,7670,7670,0
|
|
20240523,184800,179608840,7670,7670,7670,7670,0
|
|
20240523,184700,179608840,7670,7670,7670,7670,0
|
|
20240523,184600,179608840,7670,7670,7670,7670,0
|
|
20240523,184500,179608840,7670,7670,7670,7670,352
|
|
20240523,184400,179608840,7670,7670,7670,7670,0
|
|
20240523,184300,179608840,7670,7670,7670,7670,0
|
|
20240523,184200,179608840,7670,7670,7670,7670,0
|
|
20240523,184100,179608840,7670,7670,7670,7670,0
|
|
20240523,184000,179608840,7670,7670,7670,7670,0
|
|
20240523,183900,179608840,7670,7670,7670,7670,0
|
|
20240523,183800,179608840,7670,7670,7670,7670,0
|
|
20240523,183700,179608840,7670,7670,7670,7670,0
|
|
20240523,183600,179608840,7670,7670,7670,7670,0
|
|
20240523,183500,179608840,7670,7670,7670,7670,0
|
|
20240523,183400,179608840,7670,7670,7670,7670,0
|
|
20240523,183300,179608840,7670,7670,7670,7670,0
|
|
20240523,183200,179608840,7670,7670,7670,7670,0
|
|
20240523,183100,179608840,7670,7670,7670,7670,0
|
|
20240523,183000,179608840,7670,7670,7670,7670,0
|
|
20240523,182900,179608840,7670,7670,7670,7670,0
|
|
20240523,182800,179608840,7670,7670,7670,7670,0
|
|
20240523,182700,179608840,7670,7670,7670,7670,0
|
|
20240523,182600,179608840,7670,7670,7670,7670,0
|
|
20240523,182500,179608840,7670,7670,7670,7670,0
|
|
20240523,182400,179608840,7670,7670,7670,7670,0
|
|
20240523,182300,179608840,7670,7670,7670,7670,0
|
|
20240523,182200,179608840,7670,7670,7670,7670,0
|
|
20240523,182100,179608840,7670,7670,7670,7670,0
|
|
20240523,182000,179608840,7670,7670,7670,7670,0
|
|
20240523,181900,179608840,7670,7670,7670,7670,0
|
|
20240523,181800,179608840,7670,7670,7670,7670,0
|
|
20240523,181700,179608840,7670,7670,7670,7670,0
|
|
20240523,181600,179608840,7670,7670,7670,7670,0
|
|
20240523,181500,179608840,7670,7670,7670,7670,352
|
|
20240523,181400,179608840,7670,7670,7670,7670,0
|
|
20240523,181300,179608840,7670,7670,7670,7670,0
|
|
20240523,181200,179608840,7670,7670,7670,7670,0
|
|
20240523,181100,179608840,7670,7670,7670,7670,0
|
|
20240523,181000,179608840,7670,7670,7670,7670,0
|
|
20240523,180900,179608840,7670,7670,7670,7670,0
|
|
20240523,180800,179608840,7670,7670,7670,7670,0
|
|
20240523,180700,179608840,7670,7670,7670,7670,0
|
|
20240523,180600,179608840,7670,7670,7670,7670,0
|
|
20240523,180500,179608840,7670,7670,7670,7670,0
|
|
20240523,180400,179608840,7670,7670,7670,7670,0
|
|
20240523,180300,179608840,7670,7670,7670,7670,0
|
|
20240523,180200,179608840,7670,7670,7670,7670,0
|
|
20240523,180100,179608840,7670,7670,7670,7670,0
|
|
20240523,180000,179608840,7670,7670,7670,7670,0
|
|
20240523,175900,179608840,7670,7670,7670,7670,0
|
|
20240523,175800,179608840,7670,7670,7670,7670,0
|
|
20240523,175700,179608840,7670,7670,7670,7670,0
|
|
20240523,175600,179608840,7670,7670,7670,7670,0
|
|
20240523,175500,179608840,7670,7670,7670,7670,0
|
|
20240523,175400,179608840,7670,7670,7670,7670,0
|
|
20240523,175300,179608840,7670,7670,7670,7670,0
|
|
20240523,175200,179608840,7670,7670,7670,7670,0
|
|
20240523,175100,179608840,7670,7670,7670,7670,0
|
|
20240523,175000,179608840,7670,7670,7670,7670,0
|
|
20240523,174900,179608840,7670,7670,7670,7670,0
|
|
20240523,174800,179608840,7670,7670,7670,7670,0
|
|
20240523,174700,179608840,7670,7670,7670,7670,0
|
|
20240523,174600,179608840,7670,7670,7670,7670,0
|
|
20240523,174500,179608840,7670,7670,7670,7670,352
|
|
20240523,174400,179608840,7670,7670,7670,7670,0
|
|
20240523,174300,179608840,7670,7670,7670,7670,0
|
|
20240523,174200,179608840,7670,7670,7670,7670,0
|
|
20240523,174100,179608840,7670,7670,7670,7670,0
|
|
20240523,174000,179608840,7670,7670,7670,7670,0
|
|
20240523,173900,179608840,7670,7670,7670,7670,0
|
|
20240523,173800,179608840,7670,7670,7670,7670,0
|
|
20240523,173700,179608840,7670,7670,7670,7670,0
|
|
20240523,173600,179608840,7670,7670,7670,7670,0
|
|
20240523,173500,179608840,7670,7670,7670,7670,0
|
|
20240523,173400,179608840,7670,7670,7670,7670,0
|
|
20240523,173300,179608840,7670,7670,7670,7670,0
|
|
20240523,173200,179608840,7670,7670,7670,7670,0
|
|
20240523,173100,179608840,7670,7670,7670,7670,0
|
|
20240523,173000,179608840,7670,7670,7670,7670,0
|
|
20240523,172900,179608840,7670,7670,7670,7670,0
|
|
20240523,172800,179608840,7670,7670,7670,7670,0
|
|
20240523,172700,179608840,7670,7670,7670,7670,0
|
|
20240523,172600,179608840,7670,7670,7670,7670,0
|
|
20240523,172500,179608840,7670,7670,7670,7670,0
|
|
20240523,172400,179608840,7670,7670,7670,7670,0
|
|
20240523,172300,179608840,7670,7670,7670,7670,0
|
|
20240523,172200,179608840,7670,7670,7670,7670,0
|
|
20240523,172100,179608840,7670,7670,7670,7670,0
|
|
20240523,172000,179608840,7670,7670,7670,7670,0
|
|
20240523,171900,179608840,7670,7670,7670,7670,0
|
|
20240523,171800,179608840,7670,7670,7670,7670,0
|
|
20240523,171700,179608840,7670,7670,7670,7670,0
|
|
20240523,171600,179608840,7670,7670,7670,7670,0
|
|
20240523,171500,179608840,7670,7670,7670,7670,352
|
|
20240523,171400,179608840,7670,7670,7670,7670,0
|
|
20240523,171300,179608840,7670,7670,7670,7670,0
|
|
20240523,171200,179608840,7670,7670,7670,7670,0
|
|
20240523,171100,179608840,7670,7670,7670,7670,0
|
|
20240523,171000,179608840,7670,7670,7670,7670,0
|
|
20240523,170900,179608840,7670,7670,7670,7670,0
|
|
20240523,170800,179608840,7670,7670,7670,7670,0
|
|
20240523,170700,179608840,7670,7670,7670,7670,0
|
|
20240523,170600,179608840,7670,7670,7670,7670,0
|
|
20240523,170500,179608840,7670,7670,7670,7670,0
|
|
20240523,170400,179608840,7670,7670,7670,7670,0
|
|
20240523,170300,179608840,7670,7670,7670,7670,0
|
|
20240523,170200,179608840,7670,7670,7670,7670,0
|
|
20240523,170100,179608840,7670,7670,7670,7670,0
|
|
20240523,170000,179608840,7670,7670,7670,7670,0
|
|
20240523,165900,179608840,7670,7670,7670,7670,0
|
|
20240523,165800,179608840,7670,7670,7670,7670,0
|
|
20240523,165700,179608840,7670,7670,7670,7670,0
|
|
20240523,165600,179608840,7670,7670,7670,7670,0
|
|
20240523,165500,179608840,7670,7670,7670,7670,0
|
|
20240523,165400,179608840,7670,7670,7670,7670,0
|
|
20240523,165300,179608840,7670,7670,7670,7670,0
|
|
20240523,165200,179608840,7670,7670,7670,7670,0
|
|
20240523,165100,179608840,7670,7670,7670,7670,0
|
|
20240523,165000,179608840,7670,7670,7670,7670,0
|
|
20240523,164900,179608840,7670,7670,7670,7670,0
|
|
20240523,164800,179608840,7670,7670,7670,7670,0
|
|
20240523,164700,179608840,7670,7670,7670,7670,0
|
|
20240523,164600,179608840,7670,7670,7670,7670,0
|
|
20240523,164500,179608840,7670,7670,7670,7670,352
|
|
20240523,164400,179608840,7670,7670,7670,7670,0
|
|
20240523,164300,179608840,7670,7670,7670,7670,0
|
|
20240523,164200,179608840,7670,7670,7670,7670,0
|
|
20240523,164100,179608840,7670,7670,7670,7670,0
|
|
20240523,164000,179608840,7670,7670,7670,7670,0
|
|
20240523,163900,179608840,7670,7670,7670,7670,0
|
|
20240523,163800,179608840,7670,7670,7670,7670,0
|
|
20240523,163700,179608840,7670,7670,7670,7670,0
|
|
20240523,163600,179608840,7670,7670,7670,7670,0
|
|
20240523,163500,179608840,7670,7670,7670,7670,0
|
|
20240523,163400,179608840,7670,7670,7670,7670,0
|
|
20240523,163300,179608840,7670,7670,7670,7670,0
|
|
20240523,163200,179608840,7670,7670,7670,7670,0
|
|
20240523,163100,179608840,7670,7670,7670,7670,0
|
|
20240523,163000,179608840,7670,7670,7670,7670,0
|
|
20240523,162900,179608840,7670,7670,7670,7670,0
|
|
20240523,162800,179608840,7670,7670,7670,7670,0
|
|
20240523,162700,179608840,7670,7670,7670,7670,0
|
|
20240523,162600,179608840,7670,7670,7670,7670,0
|
|
20240523,162500,179608840,7670,7670,7670,7670,0
|
|
20240523,162400,179608840,7670,7670,7670,7670,0
|
|
20240523,162300,179608840,7670,7670,7670,7670,0
|
|
20240523,162200,179608840,7670,7670,7670,7670,0
|
|
20240523,162100,179608840,7670,7670,7670,7670,0
|
|
20240523,162000,179608840,7670,7670,7670,7670,0
|
|
20240523,161900,179608840,7670,7670,7670,7670,0
|
|
20240523,161800,179608840,7670,7670,7670,7670,0
|
|
20240523,161700,179608840,7670,7670,7670,7670,0
|
|
20240523,161600,179608840,7670,7670,7670,7670,0
|
|
20240523,161500,179608840,7670,7670,7670,7670,352
|
|
20240523,161400,179608840,7670,7670,7670,7670,0
|
|
20240523,161300,179608840,7670,7670,7670,7670,0
|
|
20240523,161200,179608840,7670,7670,7670,7670,0
|
|
20240523,161100,179608840,7670,7670,7670,7670,0
|
|
20240523,161000,179608840,7670,7670,7670,7670,0
|
|
20240523,160900,179608840,7670,7670,7670,7670,0
|
|
20240523,160800,179608840,7670,7670,7670,7670,0
|
|
20240523,160700,179608840,7670,7670,7670,7670,0
|
|
20240523,160600,179608840,7670,7670,7670,7670,0
|
|
20240523,160500,179608840,7670,7670,7670,7670,0
|
|
20240523,160400,179608840,7670,7670,7670,7670,0
|
|
20240523,160300,179608840,7670,7670,7670,7670,0
|
|
20240523,160200,179608840,7670,7670,7670,7670,0
|
|
20240523,160100,179608840,7670,7670,7670,7670,0
|
|
20240523,160000,179608840,7670,7670,7670,7670,0
|
|
20240523,155900,179608840,7670,7670,7670,7670,0
|
|
20240523,155800,179608840,7670,7670,7670,7670,0
|
|
20240523,155700,179608840,7670,7670,7670,7670,0
|
|
20240523,155600,179608840,7670,7670,7670,7670,0
|
|
20240523,155500,179608840,7670,7670,7670,7670,0
|
|
20240523,155400,179608840,7670,7670,7670,7670,0
|
|
20240523,155300,179608840,7670,7670,7670,7670,0
|
|
20240523,155200,179608840,7670,7670,7670,7670,0
|
|
20240523,155100,179608840,7670,7670,7670,7670,0
|
|
20240523,155000,179608840,7670,7670,7670,7670,0
|
|
20240523,154900,179608840,7670,7670,7670,7670,0
|
|
20240523,154800,179608840,7670,7670,7670,7670,0
|
|
20240523,154700,179608840,7670,7670,7670,7670,0
|
|
20240523,154600,179608840,7670,7670,7670,7670,0
|
|
20240523,154500,179608840,7670,7670,7670,7670,352
|
|
20240523,154400,179608840,7670,7670,7670,7670,0
|
|
20240523,154300,179608840,7670,7670,7670,7670,0
|
|
20240523,154200,179608840,7670,7670,7670,7670,0
|
|
20240523,154100,179608840,7670,7670,7670,7670,0
|
|
20240523,154000,179608840,7670,7670,7670,7670,0
|
|
20240523,153900,179608840,7670,7670,7670,7670,0
|
|
20240523,153800,179608840,7670,7670,7670,7670,0
|
|
20240523,153700,179608840,7670,7670,7670,7670,0
|
|
20240523,153600,179608840,7670,7670,7670,7670,0
|
|
20240523,153500,179608840,7670,7670,7670,7670,0
|
|
20240523,153400,179608840,7670,7670,7670,7670,0
|
|
20240523,153300,179608840,7670,7670,7670,7670,0
|
|
20240523,153200,179608840,7670,7670,7670,7670,0
|
|
20240523,153100,179608840,7670,7670,7670,7670,0
|
|
20240523,153000,179608840,7670,7670,7670,7670,352
|
|
20240523,152900,176909000,7670,7670,7670,7670,0
|
|
20240523,152800,176909000,7670,7670,7670,7670,0
|
|
20240523,152700,176909000,7670,7670,7670,7670,0
|
|
20240523,152600,176909000,7670,7670,7670,7670,0
|
|
20240523,152500,176909000,7670,7670,7670,7670,0
|
|
20240523,152400,176909000,7670,7670,7670,7670,0
|
|
20240523,152300,176909000,7670,7670,7670,7670,0
|
|
20240523,152200,176909000,7670,7670,7670,7670,0
|
|
20240523,152100,176909000,7670,7670,7670,7670,0
|
|
20240523,152000,176909000,7670,7670,7670,7670,0
|
|
20240523,151900,176909000,7670,7660,7670,7660,434
|
|
20240523,151800,173580560,7650,7670,7670,7650,1718
|
|
20240523,151700,160435850,7660,7660,7660,7660,105
|
|
20240523,151600,159631550,7660,7660,7660,7660,0
|
|
20240523,151500,159631550,7660,7670,7670,7660,302
|
|
20240523,151400,157317720,7680,7680,7680,7680,0
|
|
20240523,151300,157317720,7680,7670,7680,7670,149
|
|
20240523,151200,156173890,7670,7670,7670,7670,30
|
|
20240523,151100,155943790,7670,7670,7670,7670,0
|
|
20240523,151000,155943790,7670,7670,7670,7670,21
|
|
20240523,150900,155782720,7670,7670,7670,7670,21
|
|
20240523,150800,155621650,7670,7670,7670,7670,0
|
|
20240523,150700,155621650,7670,7670,7670,7670,388
|
|
20240523,150600,152645690,7670,7670,7670,7670,100
|
|
20240523,150500,151878690,7670,7670,7670,7670,0
|
|
20240523,150400,151878690,7670,7670,7670,7670,0
|
|
20240523,150300,151878690,7670,7670,7670,7670,0
|
|
20240523,150200,151878690,7670,7670,7670,7670,0
|
|
20240523,150100,151878690,7670,7670,7670,7670,0
|
|
20240523,150000,151878690,7670,7680,7680,7670,600
|
|
20240523,145900,147276660,7690,7690,7690,7690,0
|
|
20240523,145800,147276660,7690,7690,7690,7690,20
|
|
20240523,145700,147122860,7690,7690,7690,7690,0
|
|
20240523,145600,147122860,7690,7690,7690,7690,0
|
|
20240523,145500,147122860,7690,7690,7690,7690,0
|
|
20240523,145400,147122860,7690,7690,7690,7690,0
|
|
20240523,145300,147122860,7690,7690,7690,7690,0
|
|
20240523,145200,147122860,7690,7690,7690,7690,1
|
|
20240523,145100,147115170,7680,7680,7680,7680,0
|
|
20240523,145000,147115170,7680,7680,7680,7680,0
|
|
20240523,144900,147115170,7680,7680,7680,7680,0
|
|
20240523,144800,147115170,7680,7680,7680,7680,145
|
|
20240523,144700,146001570,7680,7680,7680,7680,100
|
|
20240523,144600,145233570,7680,7680,7680,7680,0
|
|
20240523,144500,145233570,7680,7680,7680,7680,0
|
|
20240523,144400,145233570,7680,7680,7680,7680,0
|
|
20240523,144300,145233570,7680,7680,7680,7680,2
|
|
20240523,144200,145218210,7680,7680,7680,7680,0
|
|
20240523,144100,145218210,7680,7680,7680,7680,0
|
|
20240523,144000,145218210,7680,7680,7680,7680,0
|
|
20240523,143900,145218210,7680,7680,7680,7680,0
|
|
20240523,143800,145218210,7680,7680,7680,7680,0
|
|
20240523,143700,145218210,7680,7680,7680,7680,0
|
|
20240523,143600,145218210,7680,7680,7680,7680,25
|
|
20240523,143500,145026210,7680,7680,7680,7680,0
|
|
20240523,143400,145026210,7680,7680,7680,7680,4
|
|
20240523,143300,144995490,7690,7690,7690,7690,0
|
|
20240523,143200,144995490,7690,7690,7690,7690,0
|
|
20240523,143100,144995490,7690,7690,7690,7690,0
|
|
20240523,143000,144995490,7690,7690,7690,7690,0
|
|
20240523,142900,144995490,7690,7680,7690,7670,205
|
|
20240523,142800,143422600,7690,7690,7690,7690,0
|
|
20240523,142700,143422600,7690,7690,7690,7690,10
|
|
20240523,142600,143345700,7690,7690,7690,7690,50
|
|
20240523,142500,142961200,7690,7690,7690,7690,0
|
|
20240523,142400,142961200,7690,7690,7690,7690,60
|
|
20240523,142300,142499800,7690,7690,7690,7690,2
|
|
20240523,142200,142484420,7690,7690,7690,7690,12
|
|
20240523,142100,142392140,7690,7690,7690,7690,10
|
|
20240523,142000,142315240,7680,7680,7690,7680,132
|
|
20240523,141900,141301460,7680,7680,7680,7680,90
|
|
20240523,141800,140610260,7680,7680,7680,7680,515
|
|
20240523,141700,136655060,7690,7690,7690,7690,0
|
|
20240523,141600,136655060,7690,7690,7690,7690,0
|
|
20240523,141500,136655060,7690,7690,7690,7690,0
|
|
20240523,141400,136655060,7690,7690,7690,7690,0
|
|
20240523,141300,136655060,7690,7670,7690,7670,3
|
|
20240523,141200,136632030,7670,7670,7670,7670,0
|
|
20240523,141100,136632030,7670,7670,7670,7670,0
|
|
20240523,141000,136632030,7670,7670,7670,7670,170
|
|
20240523,140900,135328130,7680,7670,7680,7670,469
|
|
20240523,140800,131729060,7680,7680,7680,7680,16
|
|
20240523,140700,131606180,7690,7690,7690,7690,0
|
|
20240523,140600,131606180,7690,7690,7690,7690,0
|
|
20240523,140500,131606180,7690,7690,7690,7690,0
|
|
20240523,140400,131606180,7690,7690,7690,7690,1
|
|
20240523,140300,131598490,7690,7690,7690,7690,8
|
|
20240523,140200,131536970,7690,7690,7690,7690,1000
|
|
20240523,140100,123846970,7680,7680,7680,7680,143
|
|
20240523,140000,122748730,7680,7680,7680,7680,0
|
|
20240523,135900,122748730,7680,7680,7680,7680,4
|
|
20240523,135800,122718010,7680,7690,7690,7680,205
|
|
20240523,135700,121143590,7680,7680,7680,7680,424
|
|
20240523,135600,117887270,7680,7680,7680,7680,200
|
|
20240523,135500,116351270,7690,7690,7690,7690,0
|
|
20240523,135400,116351270,7690,7680,7690,7680,176
|
|
20240523,135300,114999580,7680,7680,7680,7680,0
|
|
20240523,135200,114999580,7680,7680,7680,7680,0
|
|
20240523,135100,114999580,7680,7680,7680,7680,0
|
|
20240523,135000,114999580,7680,7680,7680,7680,0
|
|
20240523,134900,114999580,7680,7680,7680,7680,0
|
|
20240523,134800,114999580,7680,7680,7680,7680,0
|
|
20240523,134700,114999580,7680,7680,7680,7680,0
|
|
20240523,134600,114999580,7680,7680,7680,7680,0
|
|
20240523,134500,114999580,7680,7680,7680,7680,0
|
|
20240523,134400,114999580,7680,7680,7680,7680,3
|
|
20240523,134300,114976540,7670,7670,7670,7670,1
|
|
20240523,134200,114968870,7670,7670,7670,7670,0
|
|
20240523,134100,114968870,7670,7670,7670,7670,66
|
|
20240523,134000,114462650,7670,7670,7670,7670,10
|
|
20240523,133900,114385950,7670,7670,7670,7670,0
|
|
20240523,133800,114385950,7670,7670,7670,7670,0
|
|
20240523,133700,114385950,7670,7670,7670,7670,61
|
|
20240523,133600,113918080,7680,7680,7680,7680,0
|
|
20240523,133500,113918080,7680,7680,7680,7680,0
|
|
20240523,133400,113918080,7680,7680,7680,7680,0
|
|
20240523,133300,113918080,7680,7680,7680,7680,0
|
|
20240523,133200,113918080,7680,7680,7680,7680,25
|
|
20240523,133100,113726080,7670,7670,7670,7670,0
|
|
20240523,133000,113726080,7670,7670,7670,7670,0
|
|
20240523,132900,113726080,7670,7670,7670,7670,0
|
|
20240523,132800,113726080,7670,7670,7670,7670,50
|
|
20240523,132700,113342580,7680,7680,7680,7680,0
|
|
20240523,132600,113342580,7680,7680,7680,7680,0
|
|
20240523,132500,113342580,7680,7680,7680,7680,0
|
|
20240523,132400,113342580,7680,7680,7680,7680,0
|
|
20240523,132300,113342580,7680,7680,7680,7680,0
|
|
20240523,132200,113342580,7680,7680,7680,7680,0
|
|
20240523,132100,113342580,7680,7680,7680,7680,0
|
|
20240523,132000,113342580,7680,7680,7680,7680,0
|
|
20240523,131900,113342580,7680,7680,7680,7680,0
|
|
20240523,131800,113342580,7680,7680,7680,7680,0
|
|
20240523,131700,113342580,7680,7680,7680,7680,0
|
|
20240523,131600,113342580,7680,7680,7680,7680,0
|
|
20240523,131500,113342580,7680,7680,7680,7680,0
|
|
20240523,131400,113342580,7680,7680,7680,7680,0
|
|
20240523,131300,113342580,7680,7680,7680,7680,38
|
|
20240523,131200,113050740,7680,7680,7680,7680,0
|
|
20240523,131100,113050740,7680,7680,7680,7680,187
|
|
20240523,131000,111614580,7680,7680,7680,7680,0
|
|
20240523,130900,111614580,7680,7680,7680,7680,0
|
|
20240523,130800,111614580,7680,7680,7680,7680,0
|
|
20240523,130700,111614580,7680,7690,7690,7680,22
|
|
20240523,130600,111445520,7690,7690,7690,7690,0
|
|
20240523,130500,111445520,7690,7680,7690,7680,418
|
|
20240523,130400,108234980,7690,7670,7690,7670,241
|
|
20240523,130300,106384620,7670,7670,7670,7670,0
|
|
20240523,130200,106384620,7670,7670,7670,7670,0
|
|
20240523,130100,106384620,7670,7670,7670,7670,0
|
|
20240523,130000,106384620,7670,7670,7670,7670,0
|
|
20240523,125900,106384620,7670,7670,7670,7670,0
|
|
20240523,125800,106384620,7670,7670,7670,7670,0
|
|
20240523,125700,106384620,7670,7670,7670,7670,0
|
|
20240523,125600,106384620,7670,7670,7670,7670,0
|
|
20240523,125500,106384620,7670,7670,7670,7670,0
|
|
20240523,125400,106384620,7670,7670,7670,7670,0
|
|
20240523,125300,106384620,7670,7670,7670,7670,23
|
|
20240523,125200,106208210,7680,7680,7680,7680,0
|
|
20240523,125100,106208210,7680,7680,7680,7680,0
|
|
20240523,125000,106208210,7680,7680,7680,7680,0
|
|
20240523,124900,106208210,7680,7680,7680,7680,0
|
|
20240523,124800,106208210,7680,7680,7680,7680,0
|
|
20240523,124700,106208210,7680,7680,7680,7680,0
|
|
20240523,124600,106208210,7680,7680,7680,7680,0
|
|
20240523,124500,106208210,7680,7680,7680,7680,10
|
|
20240523,124400,106131410,7680,7680,7680,7680,0
|
|
20240523,124300,106131410,7680,7680,7680,7680,0
|
|
20240523,124200,106131410,7680,7680,7680,7680,14
|
|
20240523,124100,106023890,7680,7680,7680,7680,0
|
|
20240523,124000,106023890,7680,7680,7680,7680,0
|
|
20240523,123900,106023890,7680,7680,7680,7680,14
|
|
20240523,123800,105916370,7680,7680,7680,7680,0
|
|
20240523,123700,105916370,7680,7680,7680,7680,0
|
|
20240523,123600,105916370,7680,7680,7680,7680,0
|
|
20240523,123500,105916370,7680,7680,7680,7680,140
|
|
20240523,123400,104841170,7680,7680,7680,7680,0
|
|
20240523,123300,104841170,7680,7680,7680,7680,0
|
|
20240523,123200,104841170,7680,7680,7680,7680,10
|
|
20240523,123100,104764370,7690,7690,7690,7690,0
|
|
20240523,123000,104764370,7690,7690,7690,7690,0
|
|
20240523,122900,104764370,7690,7690,7690,7690,0
|
|
20240523,122800,104764370,7690,7690,7690,7690,0
|
|
20240523,122700,104764370,7690,7690,7690,7690,1
|
|
20240523,122600,104756680,7690,7690,7690,7690,0
|
|
20240523,122500,104756680,7690,7690,7690,7690,0
|
|
20240523,122400,104756680,7690,7690,7690,7690,0
|
|
20240523,122300,104756680,7690,7690,7690,7690,0
|
|
20240523,122200,104756680,7690,7690,7690,7690,0
|
|
20240523,122100,104756680,7690,7690,7690,7690,0
|
|
20240523,122000,104756680,7690,7690,7690,7690,2
|
|
20240523,121900,104741300,7640,7680,7680,7640,3853
|
|
20240523,121800,75255450,7690,7690,7690,7690,0
|
|
20240523,121700,75255450,7690,7690,7690,7690,0
|
|
20240523,121600,75255450,7690,7690,7690,7690,0
|
|
20240523,121500,75255450,7690,7690,7690,7690,0
|
|
20240523,121400,75255450,7690,7690,7690,7690,0
|
|
20240523,121300,75255450,7690,7690,7690,7690,17
|
|
20240523,121200,75124720,7690,7690,7690,7690,0
|
|
20240523,121100,75124720,7690,7690,7690,7690,0
|
|
20240523,121000,75124720,7690,7690,7690,7690,0
|
|
20240523,120900,75124720,7690,7690,7690,7690,0
|
|
20240523,120800,75124720,7690,7690,7690,7690,0
|
|
20240523,120700,75124720,7690,7690,7690,7690,0
|
|
20240523,120600,75124720,7690,7690,7690,7690,0
|
|
20240523,120500,75124720,7690,7690,7690,7690,1
|
|
20240523,120400,75117030,7690,7690,7690,7690,7
|
|
20240523,120300,75063200,7690,7690,7690,7690,1
|
|
20240523,120200,75055510,7680,7680,7680,7680,23
|
|
20240523,120100,74878870,7690,7690,7690,7690,0
|
|
20240523,120000,74878870,7690,7690,7690,7690,1
|
|
20240523,115900,74871180,7690,7690,7690,7690,4
|
|
20240523,115800,74840420,7680,7680,7680,7680,0
|
|
20240523,115700,74840420,7680,7680,7680,7680,0
|
|
20240523,115600,74840420,7680,7680,7680,7680,0
|
|
20240523,115500,74840420,7680,7680,7680,7680,0
|
|
20240523,115400,74840420,7680,7680,7680,7680,0
|
|
20240523,115300,74840420,7680,7680,7680,7680,0
|
|
20240523,115200,74840420,7680,7680,7680,7680,0
|
|
20240523,115100,74840420,7680,7680,7680,7680,0
|
|
20240523,115000,74840420,7680,7680,7680,7680,0
|
|
20240523,114900,74840420,7680,7680,7680,7680,0
|
|
20240523,114800,74840420,7680,7680,7680,7680,0
|
|
20240523,114700,74840420,7680,7680,7680,7680,0
|
|
20240523,114600,74840420,7680,7680,7680,7680,0
|
|
20240523,114500,74840420,7680,7680,7680,7680,0
|
|
20240523,114400,74840420,7680,7680,7680,7680,0
|
|
20240523,114300,74840420,7680,7680,7680,7680,0
|
|
20240523,114200,74840420,7680,7680,7680,7680,0
|
|
20240523,114100,74840420,7680,7680,7680,7680,0
|
|
20240523,114000,74840420,7680,7680,7680,7680,0
|
|
20240523,113900,74840420,7680,7680,7680,7680,0
|
|
20240523,113800,74840420,7680,7680,7680,7680,0
|
|
20240523,113700,74840420,7680,7680,7680,7680,0
|
|
20240523,113600,74840420,7680,7680,7680,7680,0
|
|
20240523,113500,74840420,7680,7680,7680,7680,100
|
|
20240523,113400,74072420,7690,7690,7690,7690,0
|
|
20240523,113300,74072420,7690,7690,7690,7690,0
|
|
20240523,113200,74072420,7690,7690,7690,7690,2
|
|
20240523,113100,74057040,7690,7690,7690,7690,0
|
|
20240523,113000,74057040,7690,7690,7690,7690,0
|
|
20240523,112900,74057040,7690,7690,7690,7690,0
|
|
20240523,112800,74057040,7690,7690,7690,7690,0
|
|
20240523,112700,74057040,7690,7690,7690,7690,0
|
|
20240523,112600,74057040,7690,7690,7690,7690,0
|
|
20240523,112500,74057040,7690,7690,7690,7690,0
|
|
20240523,112400,74057040,7690,7690,7690,7690,5
|
|
20240523,112300,74018590,7690,7690,7690,7690,0
|
|
20240523,112200,74018590,7690,7690,7690,7690,0
|
|
20240523,112100,74018590,7690,7690,7690,7690,4
|
|
20240523,112000,73987830,7690,7690,7690,7690,0
|
|
20240523,111900,73987830,7690,7690,7690,7690,0
|
|
20240523,111800,73987830,7690,7690,7690,7690,3
|
|
20240523,111700,73964760,7670,7670,7670,7670,12
|
|
20240523,111600,73872720,7670,7670,7670,7670,0
|
|
20240523,111500,73872720,7670,7670,7670,7670,0
|
|
20240523,111400,73872720,7670,7670,7670,7670,0
|
|
20240523,111300,73872720,7670,7670,7670,7670,0
|
|
20240523,111200,73872720,7670,7670,7670,7670,0
|
|
20240523,111100,73872720,7670,7670,7670,7670,0
|
|
20240523,111000,73872720,7670,7670,7670,7670,0
|
|
20240523,110900,73872720,7670,7670,7670,7670,0
|
|
20240523,110800,73872720,7670,7670,7670,7670,0
|
|
20240523,110700,73872720,7670,7670,7670,7670,0
|
|
20240523,110600,73872720,7670,7670,7670,7670,0
|
|
20240523,110500,73872720,7670,7670,7670,7670,0
|
|
20240523,110400,73872720,7670,7670,7670,7670,0
|
|
20240523,110300,73872720,7670,7670,7670,7670,0
|
|
20240523,110200,73872720,7670,7690,7690,7670,70
|
|
20240523,110100,73335020,7690,7690,7690,7690,0
|
|
20240523,110000,73335020,7690,7690,7690,7690,0
|
|
20240523,105900,73335020,7690,7690,7690,7690,0
|
|
20240523,105800,73335020,7690,7690,7690,7690,0
|
|
20240523,105700,73335020,7690,7690,7690,7690,0
|
|
20240523,105600,73335020,7690,7690,7690,7690,0
|
|
20240523,105500,73335020,7690,7690,7690,7690,0
|
|
20240523,105400,73335020,7690,7690,7690,7690,0
|
|
20240523,105300,73335020,7690,7690,7690,7690,0
|
|
20240523,105200,73335020,7690,7690,7690,7690,1
|
|
20240523,105100,73327330,7680,7680,7680,7680,0
|
|
20240523,105000,73327330,7680,7680,7680,7680,0
|
|
20240523,104900,73327330,7680,7680,7680,7680,0
|
|
20240523,104800,73327330,7680,7680,7680,7680,0
|
|
20240523,104700,73327330,7680,7680,7680,7680,0
|
|
20240523,104600,73327330,7680,7680,7680,7680,0
|
|
20240523,104500,73327330,7680,7680,7680,7680,0
|
|
20240523,104400,73327330,7680,7680,7680,7680,0
|
|
20240523,104300,73327330,7680,7680,7680,7680,9
|
|
20240523,104200,73258210,7680,7680,7680,7680,76
|
|
20240523,104100,72674530,7690,7690,7690,7690,0
|
|
20240523,104000,72674530,7690,7690,7690,7690,0
|
|
20240523,103900,72674530,7690,7690,7690,7690,0
|
|
20240523,103800,72674530,7690,7690,7690,7690,0
|
|
20240523,103700,72674530,7690,7690,7690,7690,0
|
|
20240523,103600,72674530,7690,7690,7690,7690,0
|
|
20240523,103500,72674530,7690,7690,7690,7690,0
|
|
20240523,103400,72674530,7690,7690,7690,7690,1
|
|
20240523,103300,72666840,7690,7690,7690,7690,18
|
|
20240523,103200,72528420,7690,7690,7690,7690,0
|
|
20240523,103100,72528420,7690,7690,7690,7690,0
|
|
20240523,103000,72528420,7690,7690,7690,7690,0
|
|
20240523,102900,72528420,7690,7690,7690,7690,0
|
|
20240523,102800,72528420,7690,7690,7690,7690,0
|
|
20240523,102700,72528420,7690,7690,7690,7690,0
|
|
20240523,102600,72528420,7690,7690,7690,7690,0
|
|
20240523,102500,72528420,7690,7690,7690,7690,0
|
|
20240523,102400,72528420,7690,7690,7690,7690,0
|
|
20240523,102300,72528420,7690,7690,7690,7690,0
|
|
20240523,102200,72528420,7690,7690,7690,7690,0
|
|
20240523,102100,72528420,7690,7690,7690,7690,0
|
|
20240523,102000,72528420,7690,7690,7690,7690,0
|
|
20240523,101900,72528420,7690,7690,7690,7690,0
|
|
20240523,101800,72528420,7690,7690,7690,7690,0
|
|
20240523,101700,72528420,7690,7690,7690,7690,0
|
|
20240523,101600,72528420,7690,7690,7690,7690,2
|
|
20240523,101500,72513040,7690,7690,7690,7690,0
|
|
20240523,101400,72513040,7690,7690,7690,7690,4
|
|
20240523,101300,72482280,7690,7690,7690,7690,0
|
|
20240523,101200,72482280,7690,7690,7690,7690,12
|
|
20240523,101100,72390000,7690,7690,7690,7690,0
|
|
20240523,101000,72390000,7690,7690,7690,7690,1
|
|
20240523,100900,72382310,7690,7690,7690,7690,15
|
|
20240523,100800,72266960,7690,7690,7690,7690,0
|
|
20240523,100700,72266960,7690,7690,7690,7690,36
|
|
20240523,100600,71990120,7690,7690,7690,7690,5
|
|
20240523,100500,71951670,7670,7670,7670,7670,23
|
|
20240523,100400,71775260,7660,7660,7660,7660,0
|
|
20240523,100300,71775260,7660,7660,7660,7660,0
|
|
20240523,100200,71775260,7660,7670,7670,7660,1429
|
|
20240523,100100,60828630,7670,7690,7690,7670,1005
|
|
20240523,100000,53113890,7690,7690,7690,7690,0
|
|
20240523,095900,53113890,7690,7690,7690,7690,0
|
|
20240523,095800,53113890,7690,7690,7690,7690,148
|
|
20240523,095700,51975770,7690,7690,7690,7690,30
|
|
20240523,095600,51745070,7700,7700,7700,7700,1
|
|
20240523,095500,51737370,7700,7700,7700,7700,1
|
|
20240523,095400,51729670,7700,7700,7700,7700,20
|
|
20240523,095300,51575670,7700,7700,7700,7700,0
|
|
20240523,095200,51575670,7700,7700,7700,7700,0
|
|
20240523,095100,51575670,7700,7700,7700,7700,0
|
|
20240523,095000,51575670,7700,7700,7700,7700,0
|
|
20240523,094900,51575670,7700,7700,7700,7700,1
|
|
20240523,094800,51567970,7700,7700,7700,7700,0
|
|
20240523,094700,51567970,7700,7700,7700,7700,0
|
|
20240523,094600,51567970,7700,7700,7700,7700,0
|
|
20240523,094500,51567970,7700,7690,7700,7690,24
|
|
20240523,094400,51383360,7680,7680,7680,7680,419
|
|
20240523,094300,48165440,7680,7690,7690,7680,782
|
|
20240523,094200,42159670,7690,7690,7690,7690,0
|
|
20240523,094100,42159670,7690,7690,7690,7690,0
|
|
20240523,094000,42159670,7690,7690,7690,7690,0
|
|
20240523,093900,42159670,7690,7690,7690,7690,0
|
|
20240523,093800,42159670,7690,7720,7720,7690,1019
|
|
20240523,093700,34321550,7720,7720,7720,7720,50
|
|
20240523,093600,33935550,7710,7710,7710,7710,0
|
|
20240523,093500,33935550,7710,7710,7710,7710,0
|
|
20240523,093400,33935550,7710,7700,7710,7700,1656
|
|
20240523,093300,21184150,7700,7700,7700,7700,1502
|
|
20240523,093200,9618750,7700,7700,7700,7700,0
|
|
20240523,093100,9618750,7700,7700,7700,7700,0
|
|
20240523,093000,9618750,7700,7700,7700,7700,0
|
|
20240523,092900,9618750,7700,7700,7700,7700,0
|
|
20240523,092800,9618750,7700,7700,7700,7700,0
|
|
20240523,092700,9618750,7700,7700,7700,7700,3
|
|
20240523,092600,9595650,7700,7700,7700,7700,0
|
|
20240523,092500,9595650,7700,7700,7700,7700,4
|
|
20240523,092400,9564850,7700,7700,7700,7700,0
|
|
20240523,092300,9564850,7700,7700,7700,7700,0
|
|
20240523,092200,9564850,7700,7700,7700,7700,0
|
|
20240523,092100,9564850,7700,7700,7700,7700,0
|
|
20240523,092000,9564850,7700,7700,7700,7700,6
|
|
20240523,091900,9518650,7700,7700,7700,7700,0
|
|
20240523,091800,9518650,7700,7700,7700,7700,5
|
|
20240523,091700,9480150,7690,7690,7690,7690,0
|
|
20240523,091600,9480150,7690,7690,7690,7690,334
|
|
20240523,091500,6911690,7700,7700,7700,7700,0
|
|
20240523,091400,6911690,7700,7700,7700,7700,0
|
|
20240523,091300,6911690,7700,7700,7700,7700,7
|
|
20240523,091200,6857790,7700,7690,7700,7690,140
|
|
20240523,091100,5780090,7690,7710,7710,7690,126
|
|
20240523,091000,4810610,7720,7720,7720,7720,10
|
|
20240523,090900,4733410,7720,7720,7720,7720,0
|
|
20240523,090800,4733410,7720,7720,7720,7720,2
|
|
20240523,090700,4717970,7730,7730,7730,7730,1
|
|
20240523,090600,4710240,7750,7750,7750,7750,500
|
|
20240523,090500,835240,7760,7760,7760,7760,0
|
|
20240523,090400,835240,7760,7760,7760,7760,0
|
|
20240523,090300,835240,7760,7760,7760,7760,0
|
|
20240523,090200,835240,7760,7760,7760,7760,0
|
|
20240523,090100,835240,7760,7760,7760,7760,0
|
|
20240523,090000,835240,7760,7760,7760,7690,108
|