661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,195800,122502180,7100,7100,7100,7100,238
|
|
20240524,195700,122502180,7100,7100,7100,7100,0
|
|
20240524,195600,122502180,7100,7100,7100,7100,0
|
|
20240524,195500,122502180,7100,7100,7100,7100,0
|
|
20240524,195400,122502180,7100,7100,7100,7100,0
|
|
20240524,195300,122502180,7100,7100,7100,7100,0
|
|
20240524,195200,122502180,7100,7100,7100,7100,0
|
|
20240524,195100,122502180,7100,7100,7100,7100,0
|
|
20240524,195000,122502180,7100,7100,7100,7100,0
|
|
20240524,194900,122502180,7100,7100,7100,7100,0
|
|
20240524,194800,122502180,7100,7100,7100,7100,0
|
|
20240524,194700,122502180,7100,7100,7100,7100,0
|
|
20240524,194600,122502180,7100,7100,7100,7100,0
|
|
20240524,194500,122502180,7100,7100,7100,7100,0
|
|
20240524,194400,122502180,7100,7100,7100,7100,0
|
|
20240524,194300,122502180,7100,7100,7100,7100,0
|
|
20240524,194200,122502180,7100,7100,7100,7100,0
|
|
20240524,194100,122502180,7100,7100,7100,7100,0
|
|
20240524,194000,122502180,7100,7100,7100,7100,0
|
|
20240524,193900,122502180,7100,7100,7100,7100,0
|
|
20240524,193800,122502180,7100,7100,7100,7100,0
|
|
20240524,193700,122502180,7100,7100,7100,7100,0
|
|
20240524,193600,122502180,7100,7100,7100,7100,0
|
|
20240524,193500,122502180,7100,7100,7100,7100,0
|
|
20240524,193400,122502180,7100,7100,7100,7100,0
|
|
20240524,193300,122502180,7100,7100,7100,7100,0
|
|
20240524,193200,122502180,7100,7100,7100,7100,0
|
|
20240524,193100,122502180,7100,7100,7100,7100,0
|
|
20240524,193000,122502180,7100,7100,7100,7100,0
|
|
20240524,192900,122502180,7100,7100,7100,7100,0
|
|
20240524,192800,122502180,7100,7100,7100,7100,238
|
|
20240524,192700,122502180,7100,7100,7100,7100,0
|
|
20240524,192600,122502180,7100,7100,7100,7100,0
|
|
20240524,192500,122502180,7100,7100,7100,7100,0
|
|
20240524,192400,122502180,7100,7100,7100,7100,0
|
|
20240524,192300,122502180,7100,7100,7100,7100,0
|
|
20240524,192200,122502180,7100,7100,7100,7100,0
|
|
20240524,192100,122502180,7100,7100,7100,7100,0
|
|
20240524,192000,122502180,7100,7100,7100,7100,0
|
|
20240524,191900,122502180,7100,7100,7100,7100,0
|
|
20240524,191800,122502180,7100,7100,7100,7100,0
|
|
20240524,191700,122502180,7100,7100,7100,7100,0
|
|
20240524,191600,122502180,7100,7100,7100,7100,0
|
|
20240524,191500,122502180,7100,7100,7100,7100,0
|
|
20240524,191400,122502180,7100,7100,7100,7100,0
|
|
20240524,191300,122502180,7100,7100,7100,7100,0
|
|
20240524,191200,122502180,7100,7100,7100,7100,0
|
|
20240524,191100,122502180,7100,7100,7100,7100,0
|
|
20240524,191000,122502180,7100,7100,7100,7100,0
|
|
20240524,190900,122502180,7100,7100,7100,7100,0
|
|
20240524,190800,122502180,7100,7100,7100,7100,0
|
|
20240524,190700,122502180,7100,7100,7100,7100,0
|
|
20240524,190600,122502180,7100,7100,7100,7100,0
|
|
20240524,190500,122502180,7100,7100,7100,7100,0
|
|
20240524,190400,122502180,7100,7100,7100,7100,0
|
|
20240524,190300,122502180,7100,7100,7100,7100,0
|
|
20240524,190200,122502180,7100,7100,7100,7100,0
|
|
20240524,190100,122502180,7100,7100,7100,7100,0
|
|
20240524,190000,122502180,7100,7100,7100,7100,0
|
|
20240524,185900,122502180,7100,7100,7100,7100,0
|
|
20240524,185800,122502180,7100,7100,7100,7100,238
|
|
20240524,185700,122502180,7100,7100,7100,7100,0
|
|
20240524,185600,122502180,7100,7100,7100,7100,0
|
|
20240524,185500,122502180,7100,7100,7100,7100,0
|
|
20240524,185400,122502180,7100,7100,7100,7100,0
|
|
20240524,185300,122502180,7100,7100,7100,7100,0
|
|
20240524,185200,122502180,7100,7100,7100,7100,0
|
|
20240524,185100,122502180,7100,7100,7100,7100,0
|
|
20240524,185000,122502180,7100,7100,7100,7100,0
|
|
20240524,184900,122502180,7100,7100,7100,7100,0
|
|
20240524,184800,122502180,7100,7100,7100,7100,0
|
|
20240524,184700,122502180,7100,7100,7100,7100,0
|
|
20240524,184600,122502180,7100,7100,7100,7100,0
|
|
20240524,184500,122502180,7100,7100,7100,7100,0
|
|
20240524,184400,122502180,7100,7100,7100,7100,0
|
|
20240524,184300,122502180,7100,7100,7100,7100,0
|
|
20240524,184200,122502180,7100,7100,7100,7100,0
|
|
20240524,184100,122502180,7100,7100,7100,7100,0
|
|
20240524,184000,122502180,7100,7100,7100,7100,0
|
|
20240524,183900,122502180,7100,7100,7100,7100,0
|
|
20240524,183800,122502180,7100,7100,7100,7100,0
|
|
20240524,183700,122502180,7100,7100,7100,7100,0
|
|
20240524,183600,122502180,7100,7100,7100,7100,0
|
|
20240524,183500,122502180,7100,7100,7100,7100,0
|
|
20240524,183400,122502180,7100,7100,7100,7100,0
|
|
20240524,183300,122502180,7100,7100,7100,7100,0
|
|
20240524,183200,122502180,7100,7100,7100,7100,0
|
|
20240524,183100,122502180,7100,7100,7100,7100,0
|
|
20240524,183000,122502180,7100,7100,7100,7100,0
|
|
20240524,182900,122502180,7100,7100,7100,7100,0
|
|
20240524,182800,122502180,7100,7100,7100,7100,238
|
|
20240524,182700,122502180,7100,7100,7100,7100,0
|
|
20240524,182600,122502180,7100,7100,7100,7100,0
|
|
20240524,182500,122502180,7100,7100,7100,7100,0
|
|
20240524,182400,122502180,7100,7100,7100,7100,0
|
|
20240524,182300,122502180,7100,7100,7100,7100,0
|
|
20240524,182200,122502180,7100,7100,7100,7100,0
|
|
20240524,182100,122502180,7100,7100,7100,7100,0
|
|
20240524,182000,122502180,7100,7100,7100,7100,0
|
|
20240524,181900,122502180,7100,7100,7100,7100,0
|
|
20240524,181800,122502180,7100,7100,7100,7100,0
|
|
20240524,181700,122502180,7100,7100,7100,7100,0
|
|
20240524,181600,122502180,7100,7100,7100,7100,0
|
|
20240524,181500,122502180,7100,7100,7100,7100,0
|
|
20240524,181400,122502180,7100,7100,7100,7100,0
|
|
20240524,181300,122502180,7100,7100,7100,7100,0
|
|
20240524,181200,122502180,7100,7100,7100,7100,0
|
|
20240524,181100,122502180,7100,7100,7100,7100,0
|
|
20240524,181000,122502180,7100,7100,7100,7100,0
|
|
20240524,180900,122502180,7100,7100,7100,7100,0
|
|
20240524,180800,122502180,7100,7100,7100,7100,0
|
|
20240524,180700,122502180,7100,7100,7100,7100,0
|
|
20240524,180600,122502180,7100,7100,7100,7100,0
|
|
20240524,180500,122502180,7100,7100,7100,7100,0
|
|
20240524,180400,122502180,7100,7100,7100,7100,0
|
|
20240524,180300,122502180,7100,7100,7100,7100,0
|
|
20240524,180200,122502180,7100,7100,7100,7100,0
|
|
20240524,180100,122502180,7100,7100,7100,7100,0
|
|
20240524,180000,122502180,7100,7100,7100,7100,0
|
|
20240524,175900,122502180,7100,7100,7100,7100,0
|
|
20240524,175800,122502180,7100,7100,7100,7100,238
|
|
20240524,175700,122502180,7100,7100,7100,7100,0
|
|
20240524,175600,122502180,7100,7100,7100,7100,0
|
|
20240524,175500,122502180,7100,7100,7100,7100,0
|
|
20240524,175400,122502180,7100,7100,7100,7100,0
|
|
20240524,175300,122502180,7100,7100,7100,7100,0
|
|
20240524,175200,122502180,7100,7100,7100,7100,0
|
|
20240524,175100,122502180,7100,7100,7100,7100,0
|
|
20240524,175000,122502180,7100,7100,7100,7100,0
|
|
20240524,174900,122502180,7100,7100,7100,7100,0
|
|
20240524,174800,122502180,7100,7100,7100,7100,0
|
|
20240524,174700,122502180,7100,7100,7100,7100,0
|
|
20240524,174600,122502180,7100,7100,7100,7100,0
|
|
20240524,174500,122502180,7100,7100,7100,7100,0
|
|
20240524,174400,122502180,7100,7100,7100,7100,0
|
|
20240524,174300,122502180,7100,7100,7100,7100,0
|
|
20240524,174200,122502180,7100,7100,7100,7100,0
|
|
20240524,174100,122502180,7100,7100,7100,7100,0
|
|
20240524,174000,122502180,7100,7100,7100,7100,0
|
|
20240524,173900,122502180,7100,7100,7100,7100,0
|
|
20240524,173800,122502180,7100,7100,7100,7100,0
|
|
20240524,173700,122502180,7100,7100,7100,7100,0
|
|
20240524,173600,122502180,7100,7100,7100,7100,0
|
|
20240524,173500,122502180,7100,7100,7100,7100,0
|
|
20240524,173400,122502180,7100,7100,7100,7100,0
|
|
20240524,173300,122502180,7100,7100,7100,7100,0
|
|
20240524,173200,122502180,7100,7100,7100,7100,0
|
|
20240524,173100,122502180,7100,7100,7100,7100,0
|
|
20240524,173000,122502180,7100,7100,7100,7100,0
|
|
20240524,172900,122502180,7100,7100,7100,7100,0
|
|
20240524,172800,122502180,7100,7100,7100,7100,238
|
|
20240524,172700,122502180,7100,7100,7100,7100,0
|
|
20240524,172600,122502180,7100,7100,7100,7100,0
|
|
20240524,172500,122502180,7100,7100,7100,7100,0
|
|
20240524,172400,122502180,7100,7100,7100,7100,0
|
|
20240524,172300,122502180,7100,7100,7100,7100,0
|
|
20240524,172200,122502180,7100,7100,7100,7100,0
|
|
20240524,172100,122502180,7100,7100,7100,7100,0
|
|
20240524,172000,122502180,7100,7100,7100,7100,0
|
|
20240524,171900,122502180,7100,7100,7100,7100,0
|
|
20240524,171800,122502180,7100,7100,7100,7100,0
|
|
20240524,171700,122502180,7100,7100,7100,7100,0
|
|
20240524,171600,122502180,7100,7100,7100,7100,0
|
|
20240524,171500,122502180,7100,7100,7100,7100,0
|
|
20240524,171400,122502180,7100,7100,7100,7100,0
|
|
20240524,171300,122502180,7100,7100,7100,7100,0
|
|
20240524,171200,122502180,7100,7100,7100,7100,0
|
|
20240524,171100,122502180,7100,7100,7100,7100,0
|
|
20240524,171000,122502180,7100,7100,7100,7100,0
|
|
20240524,170900,122502180,7100,7100,7100,7100,0
|
|
20240524,170800,122502180,7100,7100,7100,7100,0
|
|
20240524,170700,122502180,7100,7100,7100,7100,0
|
|
20240524,170600,122502180,7100,7100,7100,7100,0
|
|
20240524,170500,122502180,7100,7100,7100,7100,0
|
|
20240524,170400,122502180,7100,7100,7100,7100,0
|
|
20240524,170300,122502180,7100,7100,7100,7100,0
|
|
20240524,170200,122502180,7100,7100,7100,7100,0
|
|
20240524,170100,122502180,7100,7100,7100,7100,0
|
|
20240524,170000,122502180,7100,7100,7100,7100,0
|
|
20240524,165900,122502180,7100,7100,7100,7100,0
|
|
20240524,165800,122502180,7100,7100,7100,7100,238
|
|
20240524,165700,122502180,7100,7100,7100,7100,0
|
|
20240524,165600,122502180,7100,7100,7100,7100,0
|
|
20240524,165500,122502180,7100,7100,7100,7100,0
|
|
20240524,165400,122502180,7100,7100,7100,7100,0
|
|
20240524,165300,122502180,7100,7100,7100,7100,0
|
|
20240524,165200,122502180,7100,7100,7100,7100,0
|
|
20240524,165100,122502180,7100,7100,7100,7100,0
|
|
20240524,165000,122502180,7100,7100,7100,7100,0
|
|
20240524,164900,122502180,7100,7100,7100,7100,0
|
|
20240524,164800,122502180,7100,7100,7100,7100,0
|
|
20240524,164700,122502180,7100,7100,7100,7100,0
|
|
20240524,164600,122502180,7100,7100,7100,7100,0
|
|
20240524,164500,122502180,7100,7100,7100,7100,0
|
|
20240524,164400,122502180,7100,7100,7100,7100,0
|
|
20240524,164300,122502180,7100,7100,7100,7100,0
|
|
20240524,164200,122502180,7100,7100,7100,7100,0
|
|
20240524,164100,122502180,7100,7100,7100,7100,0
|
|
20240524,164000,122502180,7100,7100,7100,7100,0
|
|
20240524,163900,122502180,7100,7100,7100,7100,0
|
|
20240524,163800,122502180,7100,7100,7100,7100,0
|
|
20240524,163700,122502180,7100,7100,7100,7100,0
|
|
20240524,163600,122502180,7100,7100,7100,7100,0
|
|
20240524,163500,122502180,7100,7100,7100,7100,0
|
|
20240524,163400,122502180,7100,7100,7100,7100,0
|
|
20240524,163300,122502180,7100,7100,7100,7100,0
|
|
20240524,163200,122502180,7100,7100,7100,7100,0
|
|
20240524,163100,122502180,7100,7100,7100,7100,0
|
|
20240524,163000,122502180,7100,7100,7100,7100,0
|
|
20240524,162900,122502180,7100,7100,7100,7100,0
|
|
20240524,162800,122502180,7100,7100,7100,7100,238
|
|
20240524,162700,122502180,7100,7100,7100,7100,0
|
|
20240524,162600,122502180,7100,7100,7100,7100,0
|
|
20240524,162500,122502180,7100,7100,7100,7100,0
|
|
20240524,162400,122502180,7100,7100,7100,7100,0
|
|
20240524,162300,122502180,7100,7100,7100,7100,0
|
|
20240524,162200,122502180,7100,7100,7100,7100,0
|
|
20240524,162100,122502180,7100,7100,7100,7100,0
|
|
20240524,162000,122502180,7100,7100,7100,7100,0
|
|
20240524,161900,122502180,7100,7100,7100,7100,0
|
|
20240524,161800,122502180,7100,7100,7100,7100,0
|
|
20240524,161700,122502180,7100,7100,7100,7100,0
|
|
20240524,161600,122502180,7100,7100,7100,7100,0
|
|
20240524,161500,122502180,7100,7100,7100,7100,0
|
|
20240524,161400,122502180,7100,7100,7100,7100,0
|
|
20240524,161300,122502180,7100,7100,7100,7100,0
|
|
20240524,161200,122502180,7100,7100,7100,7100,0
|
|
20240524,161100,122502180,7100,7100,7100,7100,0
|
|
20240524,161000,122502180,7100,7100,7100,7100,0
|
|
20240524,160900,122502180,7100,7100,7100,7100,0
|
|
20240524,160800,122502180,7100,7100,7100,7100,0
|
|
20240524,160700,122502180,7100,7100,7100,7100,0
|
|
20240524,160600,122502180,7100,7100,7100,7100,0
|
|
20240524,160500,122502180,7100,7100,7100,7100,0
|
|
20240524,160400,122502180,7100,7100,7100,7100,0
|
|
20240524,160300,122502180,7100,7100,7100,7100,0
|
|
20240524,160200,122502180,7100,7100,7100,7100,0
|
|
20240524,160100,122502180,7100,7100,7100,7100,0
|
|
20240524,160000,122502180,7100,7100,7100,7100,0
|
|
20240524,155900,122502180,7100,7100,7100,7100,0
|
|
20240524,155800,122502180,7100,7100,7100,7100,238
|
|
20240524,155700,122502180,7100,7100,7100,7100,0
|
|
20240524,155600,122502180,7100,7100,7100,7100,0
|
|
20240524,155500,122502180,7100,7100,7100,7100,0
|
|
20240524,155400,122502180,7100,7100,7100,7100,0
|
|
20240524,155300,122502180,7100,7100,7100,7100,0
|
|
20240524,155200,122502180,7100,7100,7100,7100,0
|
|
20240524,155100,122502180,7100,7100,7100,7100,0
|
|
20240524,155000,122502180,7100,7100,7100,7100,0
|
|
20240524,154900,122502180,7100,7100,7100,7100,0
|
|
20240524,154800,122502180,7100,7100,7100,7100,0
|
|
20240524,154700,122502180,7100,7100,7100,7100,0
|
|
20240524,154600,122502180,7100,7100,7100,7100,0
|
|
20240524,154500,122502180,7100,7100,7100,7100,0
|
|
20240524,154400,122502180,7100,7100,7100,7100,0
|
|
20240524,154300,122502180,7100,7100,7100,7100,0
|
|
20240524,154200,122502180,7100,7100,7100,7100,0
|
|
20240524,154100,122502180,7100,7100,7100,7100,0
|
|
20240524,154000,122502180,7100,7100,7100,7100,0
|
|
20240524,153900,122502180,7100,7100,7100,7100,0
|
|
20240524,153800,122502180,7100,7100,7100,7100,0
|
|
20240524,153700,122502180,7100,7100,7100,7100,0
|
|
20240524,153600,122502180,7100,7100,7100,7100,0
|
|
20240524,153500,122502180,7100,7100,7100,7100,0
|
|
20240524,153400,122502180,7100,7100,7100,7100,0
|
|
20240524,153300,122502180,7100,7100,7100,7100,0
|
|
20240524,153200,122502180,7100,7100,7100,7100,0
|
|
20240524,153100,122502180,7100,7100,7100,7100,0
|
|
20240524,153000,122502180,7100,7100,7100,7100,238
|
|
20240524,152900,120812380,7100,7100,7100,7100,0
|
|
20240524,152800,120812380,7100,7100,7100,7100,0
|
|
20240524,152700,120812380,7100,7100,7100,7100,0
|
|
20240524,152600,120812380,7100,7100,7100,7100,0
|
|
20240524,152500,120812380,7100,7100,7100,7100,0
|
|
20240524,152400,120812380,7100,7100,7100,7100,0
|
|
20240524,152300,120812380,7100,7100,7100,7100,0
|
|
20240524,152200,120812380,7100,7100,7100,7100,0
|
|
20240524,152100,120812380,7100,7100,7100,7100,0
|
|
20240524,152000,120812380,7100,7100,7100,7100,0
|
|
20240524,151900,120812380,7100,7090,7100,7090,15
|
|
20240524,151800,120706020,7100,7090,7100,7090,109
|
|
20240524,151700,119932930,7090,7090,7090,7090,31
|
|
20240524,151600,119713140,7090,7090,7090,7090,50
|
|
20240524,151500,119358640,7090,7070,7090,7060,175
|
|
20240524,151400,118120100,7060,7070,7070,7060,4
|
|
20240524,151300,118091830,7060,7070,7070,7060,14
|
|
20240524,151200,117992940,7070,7070,7070,7070,22
|
|
20240524,151100,117837400,7070,7070,7070,7070,3
|
|
20240524,151000,117816190,7060,7060,7070,7060,22
|
|
20240524,150900,117660780,7070,7070,7070,7070,0
|
|
20240524,150800,117660780,7070,7070,7070,7070,31
|
|
20240524,150700,117441610,7070,7070,7070,7070,3
|
|
20240524,150600,117420400,7070,7070,7070,7070,19
|
|
20240524,150500,117286070,7070,7070,7070,7070,49
|
|
20240524,150400,116939640,7070,7060,7070,7060,261
|
|
20240524,150300,115096380,7060,7060,7060,7060,3
|
|
20240524,150200,115075200,7060,7060,7060,7060,1
|
|
20240524,150100,115068140,7060,7060,7060,7060,3
|
|
20240524,150000,115046960,7060,7060,7060,7060,8
|
|
20240524,145900,114990480,7060,7060,7060,7060,0
|
|
20240524,145800,114990480,7060,7060,7060,7060,3
|
|
20240524,145700,114969300,7060,7070,7070,7060,13
|
|
20240524,145600,114877450,7070,7070,7070,7070,3
|
|
20240524,145500,114856240,7070,7070,7070,7070,1
|
|
20240524,145400,114849170,7070,7070,7070,7070,3
|
|
20240524,145300,114827960,7070,7070,7070,7070,20
|
|
20240524,145200,114686560,7070,7070,7070,7070,25
|
|
20240524,145100,114509810,7080,7080,7080,7080,39
|
|
20240524,145000,114233690,7080,7090,7090,7080,6
|
|
20240524,144900,114191180,7090,7090,7090,7090,3
|
|
20240524,144800,114169910,7090,7090,7090,7090,3
|
|
20240524,144700,114148640,7090,7090,7090,7090,3
|
|
20240524,144600,114127370,7090,7090,7090,7090,7
|
|
20240524,144500,114077740,7090,7090,7090,7090,2
|
|
20240524,144400,114063560,7090,7100,7100,7090,6
|
|
20240524,144300,114020990,7100,7100,7100,7100,6
|
|
20240524,144200,113978390,7100,7100,7100,7100,9
|
|
20240524,144100,113914490,7100,7100,7100,7100,4
|
|
20240524,144000,113886090,7100,7100,7100,7100,5
|
|
20240524,143900,113850590,7090,7100,7100,7090,14
|
|
20240524,143800,113751200,7100,7080,7100,7080,41
|
|
20240524,143700,113460300,7100,7090,7100,7090,15
|
|
20240524,143600,113353820,7100,7100,7100,7100,0
|
|
20240524,143500,113353820,7100,7100,7100,7100,5
|
|
20240524,143400,113318320,7100,7090,7100,7090,297
|
|
20240524,143300,111211680,7090,7100,7100,7090,203
|
|
20240524,143200,109772380,7100,7100,7100,7100,0
|
|
20240524,143100,109772380,7100,7100,7100,7100,4
|
|
20240524,143000,109743980,7100,7100,7100,7100,7
|
|
20240524,142900,109694280,7100,7100,7100,7100,0
|
|
20240524,142800,109694280,7100,7100,7100,7100,3
|
|
20240524,142700,109672980,7100,7100,7100,7100,13
|
|
20240524,142600,109580680,7100,7100,7100,7100,0
|
|
20240524,142500,109580680,7100,7090,7100,7090,8
|
|
20240524,142400,109523900,7100,7100,7100,7100,8
|
|
20240524,142300,109467100,7100,7100,7100,7100,50
|
|
20240524,142200,109112100,7100,7100,7100,7100,100
|
|
20240524,142100,108402100,7100,7100,7100,7100,3
|
|
20240524,142000,108380800,7100,7100,7100,7100,3
|
|
20240524,141900,108359500,7100,7100,7100,7100,7
|
|
20240524,141800,108309800,7100,7100,7100,7100,9
|
|
20240524,141700,108245900,7100,7100,7100,7100,20
|
|
20240524,141600,108103900,7100,7100,7100,7100,2
|
|
20240524,141500,108089700,7100,7100,7100,7100,4
|
|
20240524,141400,108061300,7100,7100,7100,7100,3
|
|
20240524,141300,108040000,7100,7100,7100,7100,3
|
|
20240524,141200,108018700,7100,7100,7100,7100,3
|
|
20240524,141100,107997400,7100,7100,7100,7100,4
|
|
20240524,141000,107969000,7100,7100,7100,7100,3
|
|
20240524,140900,107947700,7100,7100,7100,7100,0
|
|
20240524,140800,107947700,7100,7100,7100,7100,8
|
|
20240524,140700,107890900,7100,7100,7100,7100,3
|
|
20240524,140600,107869600,7100,7100,7100,7100,0
|
|
20240524,140500,107869600,7100,7100,7100,7100,3
|
|
20240524,140400,107848300,7100,7100,7100,7100,22
|
|
20240524,140300,107692100,7100,7100,7100,7100,3
|
|
20240524,140200,107670800,7100,7100,7100,7100,68
|
|
20240524,140100,107188000,7100,7100,7100,7100,8
|
|
20240524,140000,107131200,7100,7100,7100,7100,5
|
|
20240524,135900,107095700,7100,7100,7100,7100,0
|
|
20240524,135800,107095700,7100,7100,7100,7100,5
|
|
20240524,135700,107060200,7100,7100,7100,7100,19
|
|
20240524,135600,106925300,7090,7090,7090,7090,9
|
|
20240524,135500,106861490,7100,7100,7100,7100,5
|
|
20240524,135400,106825990,7100,7100,7100,7100,53
|
|
20240524,135300,106449690,7100,7100,7100,7100,11
|
|
20240524,135200,106371590,7100,7100,7100,7100,0
|
|
20240524,135100,106371590,7100,7100,7100,7100,5
|
|
20240524,135000,106336090,7100,7100,7100,7100,3
|
|
20240524,134900,106314790,7100,7100,7100,7100,26
|
|
20240524,134800,106130190,7100,7090,7100,7090,108
|
|
20240524,134700,105364390,7100,7100,7100,7100,3
|
|
20240524,134600,105343090,7100,7100,7100,7100,11
|
|
20240524,134500,105264990,7100,7100,7100,7100,4
|
|
20240524,134400,105236590,7100,7100,7100,7100,9
|
|
20240524,134300,105172690,7100,7100,7100,7100,3
|
|
20240524,134200,105151390,7100,7100,7100,7100,63
|
|
20240524,134100,104704090,7100,7100,7100,7100,3
|
|
20240524,134000,104682790,7100,7100,7100,7100,17
|
|
20240524,133900,104562090,7100,7100,7100,7100,0
|
|
20240524,133800,104562090,7100,7100,7100,7100,5
|
|
20240524,133700,104526590,7100,7100,7100,7100,4
|
|
20240524,133600,104498190,7100,7100,7100,7100,0
|
|
20240524,133500,104498190,7100,7100,7100,7100,5
|
|
20240524,133400,104462690,7100,7100,7100,7100,4
|
|
20240524,133300,104434290,7100,7100,7100,7100,3
|
|
20240524,133200,104412990,7100,7100,7100,7100,0
|
|
20240524,133100,104412990,7100,7100,7100,7100,5
|
|
20240524,133000,104377490,7100,7100,7100,7100,4
|
|
20240524,132900,104349090,7100,7100,7100,7100,0
|
|
20240524,132800,104349090,7100,7100,7100,7100,3
|
|
20240524,132700,104327790,7100,7100,7100,7100,5
|
|
20240524,132600,104292290,7100,7100,7100,7100,1
|
|
20240524,132500,104285190,7100,7100,7100,7100,3
|
|
20240524,132400,104263890,7100,7100,7100,7100,3
|
|
20240524,132300,104242590,7100,7100,7100,7100,4
|
|
20240524,132200,104214190,7100,7100,7100,7100,4
|
|
20240524,132100,104185790,7100,7100,7100,7100,4
|
|
20240524,132000,104157390,7100,7100,7100,7100,4
|
|
20240524,131900,104128990,7100,7100,7100,7100,2
|
|
20240524,131800,104114790,7100,7100,7100,7100,3
|
|
20240524,131700,104093490,7100,7100,7100,7100,3
|
|
20240524,131600,104072190,7100,7100,7100,7100,8
|
|
20240524,131500,104015390,7100,7100,7100,7100,4
|
|
20240524,131400,103986990,7100,7100,7100,7100,3
|
|
20240524,131300,103965690,7100,7100,7100,7100,0
|
|
20240524,131200,103965690,7100,7100,7100,7100,20
|
|
20240524,131100,103823690,7100,7100,7100,7100,36
|
|
20240524,131000,103568090,7100,7100,7100,7100,17
|
|
20240524,130900,103447390,7100,7100,7100,7100,0
|
|
20240524,130800,103447390,7100,7100,7100,7100,37
|
|
20240524,130700,103184690,7100,7100,7100,7100,41
|
|
20240524,130600,102893590,7100,7100,7100,7100,0
|
|
20240524,130500,102893590,7100,7100,7100,7100,82
|
|
20240524,130400,102311390,7100,7100,7100,7100,81
|
|
20240524,130300,101736290,7100,7100,7100,7100,11
|
|
20240524,130200,101658190,7100,7100,7100,7100,4
|
|
20240524,130100,101629790,7090,7100,7100,7090,758
|
|
20240524,130000,96254190,7100,7100,7100,7100,30
|
|
20240524,125900,96041190,7100,7100,7100,7100,0
|
|
20240524,125800,96041190,7100,7090,7100,7090,614
|
|
20240524,125700,91687590,7090,7090,7090,7090,7
|
|
20240524,125600,91637960,7090,7090,7090,7090,2
|
|
20240524,125500,91623780,7090,7090,7090,7090,3
|
|
20240524,125400,91602510,7090,7090,7090,7090,3
|
|
20240524,125300,91581240,7090,7090,7090,7090,3
|
|
20240524,125200,91559970,7090,7090,7090,7090,4
|
|
20240524,125100,91531610,7090,7090,7090,7090,3
|
|
20240524,125000,91510340,7090,7090,7090,7090,8
|
|
20240524,124900,91453620,7090,7090,7090,7090,23
|
|
20240524,124800,91290550,7090,7090,7090,7090,3
|
|
20240524,124700,91269280,7090,7090,7090,7090,6
|
|
20240524,124600,91226740,7090,7090,7090,7090,30
|
|
20240524,124500,91014040,7090,7090,7090,7090,6
|
|
20240524,124400,90971500,7090,7090,7090,7090,38
|
|
20240524,124300,90702080,7090,7090,7090,7090,20
|
|
20240524,124200,90560280,7090,7090,7090,7090,85
|
|
20240524,124100,89957630,7090,7090,7090,7090,3
|
|
20240524,124000,89936360,7090,7090,7090,7090,9
|
|
20240524,123900,89872550,7090,7090,7090,7090,10
|
|
20240524,123800,89801650,7090,7080,7090,7080,59
|
|
20240524,123700,89383560,7080,7080,7080,7080,32
|
|
20240524,123600,89157000,7080,7080,7080,7080,0
|
|
20240524,123500,89157000,7080,7080,7080,7080,68
|
|
20240524,123400,88675560,7080,7080,7080,7080,56
|
|
20240524,123300,88279080,7080,7080,7080,7080,31
|
|
20240524,123200,88059600,7080,7080,7080,7020,37
|
|
20240524,123100,87797700,7080,7080,7080,7080,332
|
|
20240524,123000,85447140,7080,7080,7080,7080,4
|
|
20240524,122900,85418820,7080,7080,7080,7080,0
|
|
20240524,122800,85418820,7080,7050,7080,6970,1399
|
|
20240524,122700,75633200,7090,7090,7090,7090,12
|
|
20240524,122600,75548120,7090,7090,7090,7090,20
|
|
20240524,122500,75406320,7090,7090,7090,7090,3
|
|
20240524,122400,75385050,7090,7090,7090,7090,3
|
|
20240524,122300,75363780,7090,7090,7090,7090,15
|
|
20240524,122200,75257430,7090,7090,7090,7090,4
|
|
20240524,122100,75229070,7090,7090,7090,7090,3
|
|
20240524,122000,75207800,7090,7090,7090,7090,43
|
|
20240524,121900,74902930,7090,7050,7090,7030,366
|
|
20240524,121800,72327390,7090,7090,7090,7090,3
|
|
20240524,121700,72306120,7090,7090,7090,7090,3
|
|
20240524,121600,72284850,7100,7090,7100,7090,79
|
|
20240524,121500,71724580,7100,7100,7100,7040,123
|
|
20240524,121400,70858130,7100,7100,7100,7100,3
|
|
20240524,121300,70836830,7100,7100,7100,7100,0
|
|
20240524,121200,70836830,7100,7100,7100,7100,19
|
|
20240524,121100,70701930,7100,7100,7100,7100,3
|
|
20240524,121000,70680630,7100,7100,7100,7100,0
|
|
20240524,120900,70680630,7100,7100,7100,7100,22
|
|
20240524,120800,70524430,7100,7100,7100,7100,22
|
|
20240524,120700,70368230,7100,7100,7100,7100,4
|
|
20240524,120600,70339830,7100,7100,7100,7100,22
|
|
20240524,120500,70183630,7060,7100,7100,7060,139
|
|
20240524,120400,69201090,7100,7100,7100,7100,28
|
|
20240524,120300,69002290,7100,7080,7100,7050,233
|
|
20240524,120200,67355680,7100,7090,7100,7090,5
|
|
20240524,120100,67320200,7100,7100,7100,7100,9
|
|
20240524,120000,67256300,7100,7100,7100,7100,0
|
|
20240524,115900,67256300,7100,7100,7100,7100,4
|
|
20240524,115800,67227900,7100,7100,7100,7100,3
|
|
20240524,115700,67206600,7100,7100,7100,7100,23
|
|
20240524,115600,67043300,7100,7100,7100,7100,8
|
|
20240524,115500,66986500,7100,7100,7100,7100,3
|
|
20240524,115400,66965200,7100,7100,7100,7100,78
|
|
20240524,115300,66411400,7100,7100,7100,7100,70
|
|
20240524,115200,65914400,7100,7100,7100,7100,5
|
|
20240524,115100,65878900,7100,7080,7100,7080,84
|
|
20240524,115000,65284120,7080,7080,7080,7080,1
|
|
20240524,114900,65277040,7080,7080,7080,7080,4
|
|
20240524,114800,65248720,7080,7080,7080,7080,3
|
|
20240524,114700,65227480,7080,7080,7080,7080,4
|
|
20240524,114600,65199160,7080,7080,7080,7080,3
|
|
20240524,114500,65177920,7080,7080,7080,7080,3
|
|
20240524,114400,65156680,7080,7080,7080,7080,4
|
|
20240524,114300,65128360,7080,7080,7080,7080,0
|
|
20240524,114200,65128360,7080,7080,7080,7080,6
|
|
20240524,114100,65085880,7080,7080,7080,7080,3
|
|
20240524,114000,65064640,7080,7080,7080,7080,1
|
|
20240524,113900,65057560,7080,7080,7080,7080,6
|
|
20240524,113800,65015080,7080,7080,7080,7080,6
|
|
20240524,113700,64972600,7080,7080,7080,7080,4
|
|
20240524,113600,64944280,7080,7080,7080,7080,1
|
|
20240524,113500,64937200,7070,7080,7080,7070,18
|
|
20240524,113400,64809890,7080,7080,7080,7080,6
|
|
20240524,113300,64767410,7080,7080,7080,7080,1
|
|
20240524,113200,64760330,7080,7080,7080,7080,3
|
|
20240524,113100,64739090,7080,7080,7080,7080,29
|
|
20240524,113000,64533770,7080,7080,7080,7080,0
|
|
20240524,112900,64533770,7080,7080,7080,7080,10
|
|
20240524,112800,64462970,7080,7090,7090,7080,106
|
|
20240524,112700,63711860,7100,7100,7100,7100,6
|
|
20240524,112600,63669260,7100,7100,7100,7100,0
|
|
20240524,112500,63669260,7100,7100,7100,7100,3
|
|
20240524,112400,63647960,7100,7100,7100,7100,7
|
|
20240524,112300,63598260,7100,7100,7100,7100,4
|
|
20240524,112200,63569860,7100,7100,7100,7100,6
|
|
20240524,112100,63527260,7100,7100,7100,7100,3
|
|
20240524,112000,63505960,7100,7100,7100,7090,27
|
|
20240524,111900,63314460,7100,7100,7100,7100,8
|
|
20240524,111800,63257660,7100,7100,7100,7100,3
|
|
20240524,111700,63236360,7100,7100,7100,7100,21
|
|
20240524,111600,63087260,7100,7100,7100,7100,20
|
|
20240524,111500,62945260,7100,7100,7100,7100,43
|
|
20240524,111400,62639960,7100,7100,7100,7100,14
|
|
20240524,111300,62540560,7100,7100,7100,7100,23
|
|
20240524,111200,62377260,7100,7100,7100,7100,25
|
|
20240524,111100,62199760,7100,7100,7100,7100,3
|
|
20240524,111000,62178460,7100,7100,7100,7100,46
|
|
20240524,110900,61851860,7100,7100,7100,7100,25
|
|
20240524,110800,61674360,7100,7100,7100,7100,77
|
|
20240524,110700,61127660,7100,7100,7100,7100,0
|
|
20240524,110600,61127660,7100,7100,7100,7100,104
|
|
20240524,110500,60389260,7100,7120,7120,7100,381
|
|
20240524,110400,57683750,7120,7120,7120,7120,35
|
|
20240524,110300,57434550,7120,7120,7120,7120,0
|
|
20240524,110200,57434550,7120,7120,7120,7120,3
|
|
20240524,110100,57413190,7120,7120,7120,7090,162
|
|
20240524,110000,56259780,7120,7120,7120,7120,0
|
|
20240524,105900,56259780,7120,7120,7120,7120,26
|
|
20240524,105800,56074660,7120,7120,7120,7120,106
|
|
20240524,105700,55319940,7120,7120,7120,7120,112
|
|
20240524,105600,54522500,7120,7120,7120,7120,3
|
|
20240524,105500,54501140,7110,7110,7120,7110,1088
|
|
20240524,105400,46765430,7110,7110,7110,7110,73
|
|
20240524,105300,46246400,7100,7100,7100,7100,89
|
|
20240524,105200,45614500,7100,7100,7100,7100,4
|
|
20240524,105100,45586100,7100,7100,7100,7100,3
|
|
20240524,105000,45564800,7100,7100,7100,7100,107
|
|
20240524,104900,44805100,7100,7100,7100,7070,266
|
|
20240524,104800,42921720,7080,7100,7100,7080,25
|
|
20240524,104700,42744660,7100,7100,7100,7100,0
|
|
20240524,104600,42744660,7100,7080,7100,7080,218
|
|
20240524,104500,41197120,7090,7100,7100,7090,48
|
|
20240524,104400,40856550,7100,7100,7100,7100,4
|
|
20240524,104300,40828150,7100,7100,7100,7090,429
|
|
20240524,104200,37782480,7100,7090,7100,7090,340
|
|
20240524,104100,35368980,7090,7090,7090,7090,103
|
|
20240524,104000,34638710,7090,7090,7090,7090,120
|
|
20240524,103900,33787910,7090,7090,7090,7090,105
|
|
20240524,103800,33043460,7080,7070,7080,7070,130
|
|
20240524,103700,32123200,7070,7070,7070,7070,0
|
|
20240524,103600,32123200,7070,7070,7070,7070,4
|
|
20240524,103500,32094920,7070,7060,7070,7060,191
|
|
20240524,103400,30745440,7060,7060,7060,7060,3
|
|
20240524,103300,30724260,7060,7060,7060,7060,22
|
|
20240524,103200,30568940,7060,7060,7060,7060,3
|
|
20240524,103100,30547760,7060,7060,7060,7060,218
|
|
20240524,103000,29008680,7040,7040,7040,7040,0
|
|
20240524,102900,29008680,7040,7040,7040,7040,0
|
|
20240524,102800,29008680,7040,7040,7040,7040,1
|
|
20240524,102700,29001640,7030,7030,7030,7030,0
|
|
20240524,102600,29001640,7030,7020,7030,7020,363
|
|
20240524,102500,26452480,7030,7030,7030,7030,0
|
|
20240524,102400,26452480,7030,7030,7030,7030,0
|
|
20240524,102300,26452480,7030,7030,7030,7030,0
|
|
20240524,102200,26452480,7030,7030,7030,7030,0
|
|
20240524,102100,26452480,7030,7030,7030,7030,0
|
|
20240524,102000,26452480,7030,7030,7030,7030,0
|
|
20240524,101900,26452480,7030,7030,7030,7030,0
|
|
20240524,101800,26452480,7030,7030,7030,7030,0
|
|
20240524,101700,26452480,7030,7030,7030,7030,0
|
|
20240524,101600,26452480,7030,7030,7030,7030,0
|
|
20240524,101500,26452480,7030,7030,7030,7030,1
|
|
20240524,101400,26445450,7020,7020,7020,7020,0
|
|
20240524,101300,26445450,7020,7030,7030,7010,315
|
|
20240524,101200,24235710,7020,7020,7020,7020,2
|
|
20240524,101100,24221670,7030,7020,7030,7020,38
|
|
20240524,101000,23954550,7020,7020,7020,7020,0
|
|
20240524,100900,23954550,7020,7020,7020,7020,24
|
|
20240524,100800,23786070,7010,7010,7010,7010,0
|
|
20240524,100700,23786070,7010,7020,7020,7010,97
|
|
20240524,100600,23105900,7030,7030,7030,7030,0
|
|
20240524,100500,23105900,7030,7030,7030,7030,0
|
|
20240524,100400,23105900,7030,7030,7030,7030,0
|
|
20240524,100300,23105900,7030,7030,7030,7030,0
|
|
20240524,100200,23105900,7030,7030,7030,7030,7
|
|
20240524,100100,23056690,6990,7000,7000,6990,147
|
|
20240524,100000,22028870,7030,7010,7030,7010,194
|
|
20240524,095900,20668290,7020,7010,7020,7000,180
|
|
20240524,095800,19406010,7010,7010,7010,7010,1
|
|
20240524,095700,19399000,7010,7010,7010,7010,50
|
|
20240524,095600,19048500,7010,6990,7010,6990,10
|
|
20240524,095500,18978460,7010,7000,7010,7000,2
|
|
20240524,095400,18964450,6980,6980,6980,6980,0
|
|
20240524,095300,18964450,6980,6980,6980,6980,0
|
|
20240524,095200,18964450,6980,6980,6980,6980,0
|
|
20240524,095100,18964450,6980,6980,6980,6980,0
|
|
20240524,095000,18964450,6980,6980,6980,6980,0
|
|
20240524,094900,18964450,6980,6980,6980,6980,0
|
|
20240524,094800,18964450,6980,6980,6980,6980,0
|
|
20240524,094700,18964450,6980,6980,6980,6980,1
|
|
20240524,094600,18957470,6990,6990,6990,6990,2
|
|
20240524,094500,18943490,6990,6990,6990,6990,0
|
|
20240524,094400,18943490,6990,6990,6990,6990,0
|
|
20240524,094300,18943490,6990,6990,6990,6990,0
|
|
20240524,094200,18943490,6990,6990,6990,6990,0
|
|
20240524,094100,18943490,6990,6990,6990,6990,0
|
|
20240524,094000,18943490,6990,6990,6990,6990,0
|
|
20240524,093900,18943490,6990,6940,6990,6940,703
|
|
20240524,093800,14057520,6950,6950,6950,6950,0
|
|
20240524,093700,14057520,6950,6950,6950,6950,0
|
|
20240524,093600,14057520,6950,6950,6950,6950,0
|
|
20240524,093500,14057520,6950,6930,6950,6920,17
|
|
20240524,093400,13939630,6950,6950,6950,6950,0
|
|
20240524,093300,13939630,6950,6950,6950,6950,0
|
|
20240524,093200,13939630,6950,6950,6950,6950,0
|
|
20240524,093100,13939630,6950,6950,6950,6950,0
|
|
20240524,093000,13939630,6950,6950,6950,6950,0
|
|
20240524,092900,13939630,6950,6940,6950,6940,4
|
|
20240524,092800,13911840,6950,6950,6950,6950,0
|
|
20240524,092700,13911840,6950,6940,6950,6940,7
|
|
20240524,092600,13863200,6920,6920,6920,6920,41
|
|
20240524,092500,13579480,6920,6930,6940,6920,72
|
|
20240524,092400,13081020,6940,6940,6940,6940,0
|
|
20240524,092300,13081020,6940,6940,6940,6940,0
|
|
20240524,092200,13081020,6940,6940,6940,6940,0
|
|
20240524,092100,13081020,6940,6930,6940,6930,41
|
|
20240524,092000,12796490,6920,6930,6930,6920,201
|
|
20240524,091900,11405340,6940,6940,6940,6940,100
|
|
20240524,091800,10711340,6940,6940,6940,6940,259
|
|
20240524,091700,8913880,6950,6950,6950,6950,7
|
|
20240524,091600,8865230,6940,6940,6940,6940,50
|
|
20240524,091500,8518230,6970,6970,6970,6970,5
|
|
20240524,091400,8483380,6990,6950,6990,6940,28
|
|
20240524,091300,8288630,6990,6990,6990,6990,0
|
|
20240524,091200,8288630,6990,6970,6990,6970,289
|
|
20240524,091100,6270240,7010,6990,7030,6980,36
|
|
20240524,091000,6017920,6980,6980,6980,6980,79
|
|
20240524,090900,5466500,7030,7030,7030,7030,0
|
|
20240524,090800,5466500,7030,7030,7030,7030,0
|
|
20240524,090700,5466500,7030,7030,7030,7030,0
|
|
20240524,090600,5466500,7030,6950,7030,6950,3
|
|
20240524,090500,5445490,6950,6960,7030,6950,132
|
|
20240524,090400,4524570,6960,6960,6960,6960,32
|
|
20240524,090300,4301850,6960,6960,6960,6960,6
|
|
20240524,090200,4260090,6910,6910,6910,6910,17
|
|
20240524,090100,4142620,6960,6960,6960,6900,321
|
|
20240524,090000,1926950,6890,6880,6900,6880,280
|