671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200800,51988450,9100,9100,9100,9100,169
|
|
20240523,200700,51988450,9100,9100,9100,9100,0
|
|
20240523,200600,51988450,9100,9100,9100,9100,0
|
|
20240523,200500,51988450,9100,9100,9100,9100,0
|
|
20240523,200400,51988450,9100,9100,9100,9100,0
|
|
20240523,200300,51988450,9100,9100,9100,9100,0
|
|
20240523,200200,51988450,9100,9100,9100,9100,0
|
|
20240523,200100,51988450,9100,9100,9100,9100,0
|
|
20240523,200000,51988450,9100,9100,9100,9100,0
|
|
20240523,195900,51988450,9100,9100,9100,9100,0
|
|
20240523,195800,51988450,9100,9100,9100,9100,0
|
|
20240523,195700,51988450,9100,9100,9100,9100,0
|
|
20240523,195600,51988450,9100,9100,9100,9100,0
|
|
20240523,195500,51988450,9100,9100,9100,9100,0
|
|
20240523,195400,51988450,9100,9100,9100,9100,0
|
|
20240523,195300,51988450,9100,9100,9100,9100,0
|
|
20240523,195200,51988450,9100,9100,9100,9100,0
|
|
20240523,195100,51988450,9100,9100,9100,9100,0
|
|
20240523,195000,51988450,9100,9100,9100,9100,0
|
|
20240523,194900,51988450,9100,9100,9100,9100,0
|
|
20240523,194800,51988450,9100,9100,9100,9100,0
|
|
20240523,194700,51988450,9100,9100,9100,9100,0
|
|
20240523,194600,51988450,9100,9100,9100,9100,0
|
|
20240523,194500,51988450,9100,9100,9100,9100,0
|
|
20240523,194400,51988450,9100,9100,9100,9100,0
|
|
20240523,194300,51988450,9100,9100,9100,9100,0
|
|
20240523,194200,51988450,9100,9100,9100,9100,0
|
|
20240523,194100,51988450,9100,9100,9100,9100,0
|
|
20240523,194000,51988450,9100,9100,9100,9100,0
|
|
20240523,193900,51988450,9100,9100,9100,9100,0
|
|
20240523,193800,51988450,9100,9100,9100,9100,169
|
|
20240523,193700,51988450,9100,9100,9100,9100,0
|
|
20240523,193600,51988450,9100,9100,9100,9100,0
|
|
20240523,193500,51988450,9100,9100,9100,9100,0
|
|
20240523,193400,51988450,9100,9100,9100,9100,0
|
|
20240523,193300,51988450,9100,9100,9100,9100,0
|
|
20240523,193200,51988450,9100,9100,9100,9100,0
|
|
20240523,193100,51988450,9100,9100,9100,9100,0
|
|
20240523,193000,51988450,9100,9100,9100,9100,0
|
|
20240523,192900,51988450,9100,9100,9100,9100,0
|
|
20240523,192800,51988450,9100,9100,9100,9100,0
|
|
20240523,192700,51988450,9100,9100,9100,9100,0
|
|
20240523,192600,51988450,9100,9100,9100,9100,0
|
|
20240523,192500,51988450,9100,9100,9100,9100,0
|
|
20240523,192400,51988450,9100,9100,9100,9100,0
|
|
20240523,192300,51988450,9100,9100,9100,9100,0
|
|
20240523,192200,51988450,9100,9100,9100,9100,0
|
|
20240523,192100,51988450,9100,9100,9100,9100,0
|
|
20240523,192000,51988450,9100,9100,9100,9100,0
|
|
20240523,191900,51988450,9100,9100,9100,9100,0
|
|
20240523,191800,51988450,9100,9100,9100,9100,0
|
|
20240523,191700,51988450,9100,9100,9100,9100,0
|
|
20240523,191600,51988450,9100,9100,9100,9100,0
|
|
20240523,191500,51988450,9100,9100,9100,9100,0
|
|
20240523,191400,51988450,9100,9100,9100,9100,0
|
|
20240523,191300,51988450,9100,9100,9100,9100,0
|
|
20240523,191200,51988450,9100,9100,9100,9100,0
|
|
20240523,191100,51988450,9100,9100,9100,9100,0
|
|
20240523,191000,51988450,9100,9100,9100,9100,0
|
|
20240523,190900,51988450,9100,9100,9100,9100,0
|
|
20240523,190800,51988450,9100,9100,9100,9100,169
|
|
20240523,190700,51988450,9100,9100,9100,9100,0
|
|
20240523,190600,51988450,9100,9100,9100,9100,0
|
|
20240523,190500,51988450,9100,9100,9100,9100,0
|
|
20240523,190400,51988450,9100,9100,9100,9100,0
|
|
20240523,190300,51988450,9100,9100,9100,9100,0
|
|
20240523,190200,51988450,9100,9100,9100,9100,0
|
|
20240523,190100,51988450,9100,9100,9100,9100,0
|
|
20240523,190000,51988450,9100,9100,9100,9100,0
|
|
20240523,185900,51988450,9100,9100,9100,9100,0
|
|
20240523,185800,51988450,9100,9100,9100,9100,0
|
|
20240523,185700,51988450,9100,9100,9100,9100,0
|
|
20240523,185600,51988450,9100,9100,9100,9100,0
|
|
20240523,185500,51988450,9100,9100,9100,9100,0
|
|
20240523,185400,51988450,9100,9100,9100,9100,0
|
|
20240523,185300,51988450,9100,9100,9100,9100,0
|
|
20240523,185200,51988450,9100,9100,9100,9100,0
|
|
20240523,185100,51988450,9100,9100,9100,9100,0
|
|
20240523,185000,51988450,9100,9100,9100,9100,0
|
|
20240523,184900,51988450,9100,9100,9100,9100,0
|
|
20240523,184800,51988450,9100,9100,9100,9100,0
|
|
20240523,184700,51988450,9100,9100,9100,9100,0
|
|
20240523,184600,51988450,9100,9100,9100,9100,0
|
|
20240523,184500,51988450,9100,9100,9100,9100,0
|
|
20240523,184400,51988450,9100,9100,9100,9100,0
|
|
20240523,184300,51988450,9100,9100,9100,9100,0
|
|
20240523,184200,51988450,9100,9100,9100,9100,0
|
|
20240523,184100,51988450,9100,9100,9100,9100,0
|
|
20240523,184000,51988450,9100,9100,9100,9100,0
|
|
20240523,183900,51988450,9100,9100,9100,9100,0
|
|
20240523,183800,51988450,9100,9100,9100,9100,169
|
|
20240523,183700,51988450,9100,9100,9100,9100,0
|
|
20240523,183600,51988450,9100,9100,9100,9100,0
|
|
20240523,183500,51988450,9100,9100,9100,9100,0
|
|
20240523,183400,51988450,9100,9100,9100,9100,0
|
|
20240523,183300,51988450,9100,9100,9100,9100,0
|
|
20240523,183200,51988450,9100,9100,9100,9100,0
|
|
20240523,183100,51988450,9100,9100,9100,9100,0
|
|
20240523,183000,51988450,9100,9100,9100,9100,0
|
|
20240523,182900,51988450,9100,9100,9100,9100,0
|
|
20240523,182800,51988450,9100,9100,9100,9100,0
|
|
20240523,182700,51988450,9100,9100,9100,9100,0
|
|
20240523,182600,51988450,9100,9100,9100,9100,0
|
|
20240523,182500,51988450,9100,9100,9100,9100,0
|
|
20240523,182400,51988450,9100,9100,9100,9100,0
|
|
20240523,182300,51988450,9100,9100,9100,9100,0
|
|
20240523,182200,51988450,9100,9100,9100,9100,0
|
|
20240523,182100,51988450,9100,9100,9100,9100,0
|
|
20240523,182000,51988450,9100,9100,9100,9100,0
|
|
20240523,181900,51988450,9100,9100,9100,9100,0
|
|
20240523,181800,51988450,9100,9100,9100,9100,0
|
|
20240523,181700,51988450,9100,9100,9100,9100,0
|
|
20240523,181600,51988450,9100,9100,9100,9100,0
|
|
20240523,181500,51988450,9100,9100,9100,9100,0
|
|
20240523,181400,51988450,9100,9100,9100,9100,0
|
|
20240523,181300,51988450,9100,9100,9100,9100,0
|
|
20240523,181200,51988450,9100,9100,9100,9100,0
|
|
20240523,181100,51988450,9100,9100,9100,9100,0
|
|
20240523,181000,51988450,9100,9100,9100,9100,0
|
|
20240523,180900,51988450,9100,9100,9100,9100,0
|
|
20240523,180800,51988450,9100,9100,9100,9100,169
|
|
20240523,180700,51988450,9100,9100,9100,9100,0
|
|
20240523,180600,51988450,9100,9100,9100,9100,0
|
|
20240523,180500,51988450,9100,9100,9100,9100,0
|
|
20240523,180400,51988450,9100,9100,9100,9100,0
|
|
20240523,180300,51988450,9100,9100,9100,9100,0
|
|
20240523,180200,51988450,9100,9100,9100,9100,0
|
|
20240523,180100,51988450,9100,9100,9100,9100,0
|
|
20240523,180000,51988450,9100,9100,9100,9100,0
|
|
20240523,175900,51988450,9100,9100,9100,9100,0
|
|
20240523,175800,51988450,9100,9100,9100,9100,0
|
|
20240523,175700,51988450,9100,9100,9100,9100,0
|
|
20240523,175600,51988450,9100,9100,9100,9100,0
|
|
20240523,175500,51988450,9100,9100,9100,9100,0
|
|
20240523,175400,51988450,9100,9100,9100,9100,0
|
|
20240523,175300,51988450,9100,9100,9100,9100,0
|
|
20240523,175200,51988450,9100,9100,9100,9100,0
|
|
20240523,175100,51988450,9100,9100,9100,9100,0
|
|
20240523,175000,51988450,9100,9100,9100,9100,0
|
|
20240523,174900,51988450,9100,9100,9100,9100,0
|
|
20240523,174800,51988450,9100,9100,9100,9100,0
|
|
20240523,174700,51988450,9100,9100,9100,9100,0
|
|
20240523,174600,51988450,9100,9100,9100,9100,0
|
|
20240523,174500,51988450,9100,9100,9100,9100,0
|
|
20240523,174400,51988450,9100,9100,9100,9100,0
|
|
20240523,174300,51988450,9100,9100,9100,9100,0
|
|
20240523,174200,51988450,9100,9100,9100,9100,0
|
|
20240523,174100,51988450,9100,9100,9100,9100,0
|
|
20240523,174000,51988450,9100,9100,9100,9100,0
|
|
20240523,173900,51988450,9100,9100,9100,9100,0
|
|
20240523,173800,51988450,9100,9100,9100,9100,169
|
|
20240523,173700,51988450,9100,9100,9100,9100,0
|
|
20240523,173600,51988450,9100,9100,9100,9100,0
|
|
20240523,173500,51988450,9100,9100,9100,9100,0
|
|
20240523,173400,51988450,9100,9100,9100,9100,0
|
|
20240523,173300,51988450,9100,9100,9100,9100,0
|
|
20240523,173200,51988450,9100,9100,9100,9100,0
|
|
20240523,173100,51988450,9100,9100,9100,9100,0
|
|
20240523,173000,51988450,9100,9100,9100,9100,0
|
|
20240523,172900,51988450,9100,9100,9100,9100,0
|
|
20240523,172800,51988450,9100,9100,9100,9100,0
|
|
20240523,172700,51988450,9100,9100,9100,9100,0
|
|
20240523,172600,51988450,9100,9100,9100,9100,0
|
|
20240523,172500,51988450,9100,9100,9100,9100,0
|
|
20240523,172400,51988450,9100,9100,9100,9100,0
|
|
20240523,172300,51988450,9100,9100,9100,9100,0
|
|
20240523,172200,51988450,9100,9100,9100,9100,0
|
|
20240523,172100,51988450,9100,9100,9100,9100,0
|
|
20240523,172000,51988450,9100,9100,9100,9100,0
|
|
20240523,171900,51988450,9100,9100,9100,9100,0
|
|
20240523,171800,51988450,9100,9100,9100,9100,0
|
|
20240523,171700,51988450,9100,9100,9100,9100,0
|
|
20240523,171600,51988450,9100,9100,9100,9100,0
|
|
20240523,171500,51988450,9100,9100,9100,9100,0
|
|
20240523,171400,51988450,9100,9100,9100,9100,0
|
|
20240523,171300,51988450,9100,9100,9100,9100,0
|
|
20240523,171200,51988450,9100,9100,9100,9100,0
|
|
20240523,171100,51988450,9100,9100,9100,9100,0
|
|
20240523,171000,51988450,9100,9100,9100,9100,0
|
|
20240523,170900,51988450,9100,9100,9100,9100,0
|
|
20240523,170800,51988450,9100,9100,9100,9100,169
|
|
20240523,170700,51988450,9100,9100,9100,9100,0
|
|
20240523,170600,51988450,9100,9100,9100,9100,0
|
|
20240523,170500,51988450,9100,9100,9100,9100,0
|
|
20240523,170400,51988450,9100,9100,9100,9100,0
|
|
20240523,170300,51988450,9100,9100,9100,9100,0
|
|
20240523,170200,51988450,9100,9100,9100,9100,0
|
|
20240523,170100,51988450,9100,9100,9100,9100,0
|
|
20240523,170000,51988450,9100,9100,9100,9100,0
|
|
20240523,165900,51988450,9100,9100,9100,9100,0
|
|
20240523,165800,51988450,9100,9100,9100,9100,0
|
|
20240523,165700,51988450,9100,9100,9100,9100,0
|
|
20240523,165600,51988450,9100,9100,9100,9100,0
|
|
20240523,165500,51988450,9100,9100,9100,9100,0
|
|
20240523,165400,51988450,9100,9100,9100,9100,0
|
|
20240523,165300,51988450,9100,9100,9100,9100,0
|
|
20240523,165200,51988450,9100,9100,9100,9100,0
|
|
20240523,165100,51988450,9100,9100,9100,9100,0
|
|
20240523,165000,51988450,9100,9100,9100,9100,0
|
|
20240523,164900,51988450,9100,9100,9100,9100,0
|
|
20240523,164800,51988450,9100,9100,9100,9100,0
|
|
20240523,164700,51988450,9100,9100,9100,9100,0
|
|
20240523,164600,51988450,9100,9100,9100,9100,0
|
|
20240523,164500,51988450,9100,9100,9100,9100,0
|
|
20240523,164400,51988450,9100,9100,9100,9100,0
|
|
20240523,164300,51988450,9100,9100,9100,9100,0
|
|
20240523,164200,51988450,9100,9100,9100,9100,0
|
|
20240523,164100,51988450,9100,9100,9100,9100,0
|
|
20240523,164000,51988450,9100,9100,9100,9100,0
|
|
20240523,163900,51988450,9100,9100,9100,9100,0
|
|
20240523,163800,51988450,9100,9100,9100,9100,169
|
|
20240523,163700,51988450,9100,9100,9100,9100,0
|
|
20240523,163600,51988450,9100,9100,9100,9100,0
|
|
20240523,163500,51988450,9100,9100,9100,9100,0
|
|
20240523,163400,51988450,9100,9100,9100,9100,0
|
|
20240523,163300,51988450,9100,9100,9100,9100,0
|
|
20240523,163200,51988450,9100,9100,9100,9100,0
|
|
20240523,163100,51988450,9100,9100,9100,9100,0
|
|
20240523,163000,51988450,9100,9100,9100,9100,0
|
|
20240523,162900,51988450,9100,9100,9100,9100,0
|
|
20240523,162800,51988450,9100,9100,9100,9100,0
|
|
20240523,162700,51988450,9100,9100,9100,9100,0
|
|
20240523,162600,51988450,9100,9100,9100,9100,0
|
|
20240523,162500,51988450,9100,9100,9100,9100,0
|
|
20240523,162400,51988450,9100,9100,9100,9100,0
|
|
20240523,162300,51988450,9100,9100,9100,9100,0
|
|
20240523,162200,51988450,9100,9100,9100,9100,0
|
|
20240523,162100,51988450,9100,9100,9100,9100,0
|
|
20240523,162000,51988450,9100,9100,9100,9100,0
|
|
20240523,161900,51988450,9100,9100,9100,9100,0
|
|
20240523,161800,51988450,9100,9100,9100,9100,0
|
|
20240523,161700,51988450,9100,9100,9100,9100,0
|
|
20240523,161600,51988450,9100,9100,9100,9100,0
|
|
20240523,161500,51988450,9100,9100,9100,9100,0
|
|
20240523,161400,51988450,9100,9100,9100,9100,0
|
|
20240523,161300,51988450,9100,9100,9100,9100,0
|
|
20240523,161200,51988450,9100,9100,9100,9100,0
|
|
20240523,161100,51988450,9100,9100,9100,9100,0
|
|
20240523,161000,51988450,9100,9100,9100,9100,0
|
|
20240523,160900,51988450,9100,9100,9100,9100,0
|
|
20240523,160800,51988450,9100,9100,9100,9100,169
|
|
20240523,160700,51988450,9100,9100,9100,9100,0
|
|
20240523,160600,51988450,9100,9100,9100,9100,0
|
|
20240523,160500,51988450,9100,9100,9100,9100,0
|
|
20240523,160400,51988450,9100,9100,9100,9100,0
|
|
20240523,160300,51988450,9100,9100,9100,9100,0
|
|
20240523,160200,51988450,9100,9100,9100,9100,0
|
|
20240523,160100,51988450,9100,9100,9100,9100,0
|
|
20240523,160000,51988450,9100,9100,9100,9100,0
|
|
20240523,155900,51988450,9100,9100,9100,9100,0
|
|
20240523,155800,51988450,9100,9100,9100,9100,0
|
|
20240523,155700,51988450,9100,9100,9100,9100,0
|
|
20240523,155600,51988450,9100,9100,9100,9100,0
|
|
20240523,155500,51988450,9100,9100,9100,9100,0
|
|
20240523,155400,51988450,9100,9100,9100,9100,0
|
|
20240523,155300,51988450,9100,9100,9100,9100,0
|
|
20240523,155200,51988450,9100,9100,9100,9100,0
|
|
20240523,155100,51988450,9100,9100,9100,9100,0
|
|
20240523,155000,51988450,9100,9100,9100,9100,0
|
|
20240523,154900,51988450,9100,9100,9100,9100,0
|
|
20240523,154800,51988450,9100,9100,9100,9100,0
|
|
20240523,154700,51988450,9100,9100,9100,9100,0
|
|
20240523,154600,51988450,9100,9100,9100,9100,0
|
|
20240523,154500,51988450,9100,9100,9100,9100,0
|
|
20240523,154400,51988450,9100,9100,9100,9100,0
|
|
20240523,154300,51988450,9100,9100,9100,9100,0
|
|
20240523,154200,51988450,9100,9100,9100,9100,0
|
|
20240523,154100,51988450,9100,9100,9100,9100,0
|
|
20240523,154000,51988450,9100,9100,9100,9100,0
|
|
20240523,153900,51988450,9100,9100,9100,9100,0
|
|
20240523,153800,51988450,9100,9100,9100,9100,169
|
|
20240523,153700,51988450,9100,9100,9100,9100,0
|
|
20240523,153600,51988450,9100,9100,9100,9100,0
|
|
20240523,153500,51988450,9100,9100,9100,9100,0
|
|
20240523,153400,51988450,9100,9100,9100,9100,0
|
|
20240523,153300,51988450,9100,9100,9100,9100,0
|
|
20240523,153200,51988450,9100,9100,9100,9100,0
|
|
20240523,153100,51988450,9100,9100,9100,9100,0
|
|
20240523,153000,51988450,9100,9100,9100,9100,169
|
|
20240523,152900,50450550,9100,9100,9100,9100,0
|
|
20240523,152800,50450550,9100,9100,9100,9100,0
|
|
20240523,152700,50450550,9100,9100,9100,9100,0
|
|
20240523,152600,50450550,9100,9100,9100,9100,0
|
|
20240523,152500,50450550,9100,9100,9100,9100,0
|
|
20240523,152400,50450550,9100,9100,9100,9100,0
|
|
20240523,152300,50450550,9100,9100,9100,9100,0
|
|
20240523,152200,50450550,9100,9100,9100,9100,0
|
|
20240523,152100,50450550,9100,9100,9100,9100,0
|
|
20240523,152000,50450550,9100,9100,9100,9100,0
|
|
20240523,151900,50450550,9100,9100,9100,9100,10
|
|
20240523,151800,50359550,9130,9130,9130,9130,0
|
|
20240523,151700,50359550,9130,9130,9130,9100,14
|
|
20240523,151600,50231960,9130,9130,9130,9130,2
|
|
20240523,151500,50213700,9120,9120,9120,9120,1
|
|
20240523,151400,50204580,9130,9130,9130,9130,7
|
|
20240523,151300,50140670,9130,9130,9130,9130,0
|
|
20240523,151200,50140670,9130,9130,9130,9130,1
|
|
20240523,151100,50131540,9130,9130,9130,9130,1
|
|
20240523,151000,50122410,9130,9130,9130,9130,0
|
|
20240523,150900,50122410,9130,9130,9130,9130,1
|
|
20240523,150800,50113280,9130,9130,9130,9130,1
|
|
20240523,150700,50104150,9130,9130,9130,9130,0
|
|
20240523,150600,50104150,9130,9130,9130,9130,2
|
|
20240523,150500,50085890,9130,9130,9130,9130,0
|
|
20240523,150400,50085890,9130,9130,9130,9130,1
|
|
20240523,150300,50076760,9130,9130,9130,9130,1
|
|
20240523,150200,50067630,9130,9130,9130,9130,1
|
|
20240523,150100,50058500,9130,9130,9130,9130,0
|
|
20240523,150000,50058500,9130,9130,9130,9130,0
|
|
20240523,145900,50058500,9130,9120,9130,9120,2
|
|
20240523,145800,50040250,9120,9110,9120,9110,45
|
|
20240523,145700,49630250,9110,9110,9110,9110,1
|
|
20240523,145600,49621140,9110,9110,9110,9110,0
|
|
20240523,145500,49621140,9110,9110,9110,9110,1
|
|
20240523,145400,49612030,9110,9110,9110,9110,0
|
|
20240523,145300,49612030,9110,9110,9110,9110,1
|
|
20240523,145200,49602920,9110,9110,9110,9110,1
|
|
20240523,145100,49593810,9110,9110,9110,9110,0
|
|
20240523,145000,49593810,9110,9110,9110,9110,1
|
|
20240523,144900,49584700,9110,9110,9110,9110,0
|
|
20240523,144800,49584700,9110,9110,9110,9110,0
|
|
20240523,144700,49584700,9110,9110,9110,9110,1
|
|
20240523,144600,49575590,9110,9110,9110,9110,0
|
|
20240523,144500,49575590,9110,9110,9110,9110,1
|
|
20240523,144400,49566480,9110,9110,9110,9110,0
|
|
20240523,144300,49566480,9110,9110,9110,9110,0
|
|
20240523,144200,49566480,9110,9110,9110,9110,1
|
|
20240523,144100,49557370,9110,9110,9110,9110,9
|
|
20240523,144000,49475380,9110,9110,9110,9110,1
|
|
20240523,143900,49466270,9110,9110,9110,9110,0
|
|
20240523,143800,49466270,9110,9110,9110,9110,0
|
|
20240523,143700,49466270,9110,9110,9110,9110,2
|
|
20240523,143600,49448050,9110,9110,9110,9110,0
|
|
20240523,143500,49448050,9110,9110,9110,9110,0
|
|
20240523,143400,49448050,9110,9110,9110,9110,1
|
|
20240523,143300,49438940,9110,9110,9110,9110,1
|
|
20240523,143200,49429830,9110,9110,9110,9110,1
|
|
20240523,143100,49420720,9110,9110,9110,9110,0
|
|
20240523,143000,49420720,9110,9110,9110,9110,0
|
|
20240523,142900,49420720,9110,9110,9110,9110,1
|
|
20240523,142800,49411610,9110,9110,9110,9110,0
|
|
20240523,142700,49411610,9110,9110,9110,9110,0
|
|
20240523,142600,49411610,9110,9110,9110,9110,1
|
|
20240523,142500,49402500,9110,9110,9110,9110,0
|
|
20240523,142400,49402500,9110,9110,9110,9110,0
|
|
20240523,142300,49402500,9110,9110,9110,9110,0
|
|
20240523,142200,49402500,9110,9110,9110,9110,0
|
|
20240523,142100,49402500,9110,9110,9110,9110,0
|
|
20240523,142000,49402500,9110,9110,9110,9110,0
|
|
20240523,141900,49402500,9110,9110,9110,9110,0
|
|
20240523,141800,49402500,9110,9110,9110,9110,0
|
|
20240523,141700,49402500,9110,9110,9110,9110,0
|
|
20240523,141600,49402500,9110,9110,9110,9110,11
|
|
20240523,141500,49302290,9100,9100,9100,9100,0
|
|
20240523,141400,49302290,9100,9100,9100,9100,0
|
|
20240523,141300,49302290,9100,9100,9100,9100,0
|
|
20240523,141200,49302290,9100,9100,9100,9100,0
|
|
20240523,141100,49302290,9100,9100,9100,9100,0
|
|
20240523,141000,49302290,9100,9100,9100,9100,0
|
|
20240523,140900,49302290,9100,9100,9100,9100,0
|
|
20240523,140800,49302290,9100,9100,9100,9100,0
|
|
20240523,140700,49302290,9100,9100,9100,9100,0
|
|
20240523,140600,49302290,9100,9100,9100,9100,0
|
|
20240523,140500,49302290,9100,9100,9100,9100,0
|
|
20240523,140400,49302290,9100,9100,9100,9100,0
|
|
20240523,140300,49302290,9100,9100,9100,9100,0
|
|
20240523,140200,49302290,9100,9100,9100,9100,0
|
|
20240523,140100,49302290,9100,9100,9100,9100,0
|
|
20240523,140000,49302290,9100,9100,9100,9100,0
|
|
20240523,135900,49302290,9100,9100,9100,9100,0
|
|
20240523,135800,49302290,9100,9100,9100,9100,0
|
|
20240523,135700,49302290,9100,9100,9100,9100,0
|
|
20240523,135600,49302290,9100,9100,9100,9100,0
|
|
20240523,135500,49302290,9100,9100,9100,9100,0
|
|
20240523,135400,49302290,9100,9100,9100,9100,1
|
|
20240523,135300,49293190,9110,9110,9110,9110,0
|
|
20240523,135200,49293190,9110,9110,9110,9110,0
|
|
20240523,135100,49293190,9110,9110,9110,9110,109
|
|
20240523,135000,48300200,9120,9110,9120,9110,94
|
|
20240523,134900,47443760,9110,9110,9110,9110,0
|
|
20240523,134800,47443760,9110,9110,9110,9110,3
|
|
20240523,134700,47416430,9120,9120,9120,9120,0
|
|
20240523,134600,47416430,9120,9130,9130,9120,18
|
|
20240523,134500,47252250,9130,9130,9130,9130,0
|
|
20240523,134400,47252250,9130,9130,9130,9130,1
|
|
20240523,134300,47243120,9130,9130,9130,9130,1
|
|
20240523,134200,47233990,9130,9130,9130,9130,1
|
|
20240523,134100,47224860,9120,9120,9120,9120,0
|
|
20240523,134000,47224860,9120,9120,9120,9120,1
|
|
20240523,133900,47215740,9130,9130,9130,9130,0
|
|
20240523,133800,47215740,9130,9130,9130,9130,0
|
|
20240523,133700,47215740,9130,9130,9130,9130,0
|
|
20240523,133600,47215740,9130,9120,9130,9120,21
|
|
20240523,133500,47024200,9120,9120,9120,9120,0
|
|
20240523,133400,47024200,9120,9120,9120,9120,0
|
|
20240523,133300,47024200,9120,9120,9120,9120,0
|
|
20240523,133200,47024200,9120,9120,9120,9120,0
|
|
20240523,133100,47024200,9120,9120,9120,9120,0
|
|
20240523,133000,47024200,9120,9120,9120,9120,0
|
|
20240523,132900,47024200,9120,9120,9120,9120,0
|
|
20240523,132800,47024200,9120,9120,9120,9120,0
|
|
20240523,132700,47024200,9120,9120,9120,9120,0
|
|
20240523,132600,47024200,9120,9120,9120,9120,41
|
|
20240523,132500,46650280,9120,9120,9120,9120,0
|
|
20240523,132400,46650280,9120,9120,9120,9120,0
|
|
20240523,132300,46650280,9120,9120,9120,9120,1
|
|
20240523,132200,46641160,9120,9120,9120,9120,0
|
|
20240523,132100,46641160,9120,9120,9120,9120,5
|
|
20240523,132000,46595560,9120,9120,9120,9120,2
|
|
20240523,131900,46577320,9120,9120,9120,9120,0
|
|
20240523,131800,46577320,9120,9120,9120,9120,0
|
|
20240523,131700,46577320,9120,9120,9120,9120,2
|
|
20240523,131600,46559080,9120,9120,9120,9120,34
|
|
20240523,131500,46249000,9120,9120,9120,9120,0
|
|
20240523,131400,46249000,9120,9120,9120,9120,0
|
|
20240523,131300,46249000,9120,9120,9120,9120,1
|
|
20240523,131200,46239880,9120,9120,9120,9120,0
|
|
20240523,131100,46239880,9120,9120,9120,9120,58
|
|
20240523,131000,45710920,9120,9120,9120,9120,0
|
|
20240523,130900,45710920,9120,9120,9120,9120,0
|
|
20240523,130800,45710920,9120,9120,9120,9120,0
|
|
20240523,130700,45710920,9120,9120,9120,9120,0
|
|
20240523,130600,45710920,9120,9110,9120,9110,35
|
|
20240523,130500,45392040,9110,9100,9110,9090,180
|
|
20240523,130400,43754880,9100,9100,9100,9100,0
|
|
20240523,130300,43754880,9100,9100,9100,9100,0
|
|
20240523,130200,43754880,9100,9100,9100,9100,1
|
|
20240523,130100,43745780,9110,9110,9110,9110,10
|
|
20240523,130000,43654680,9110,9110,9110,9110,0
|
|
20240523,125900,43654680,9110,9110,9110,9110,12
|
|
20240523,125800,43545360,9120,9120,9120,9120,0
|
|
20240523,125700,43545360,9120,9120,9120,9120,0
|
|
20240523,125600,43545360,9120,9110,9120,9110,30
|
|
20240523,125500,43272030,9110,9110,9110,9110,0
|
|
20240523,125400,43272030,9110,9110,9110,9110,2
|
|
20240523,125300,43253810,9100,9100,9100,9100,0
|
|
20240523,125200,43253810,9100,9100,9100,9100,0
|
|
20240523,125100,43253810,9100,9100,9100,9100,0
|
|
20240523,125000,43253810,9100,9100,9100,9100,0
|
|
20240523,124900,43253810,9100,9100,9100,9100,0
|
|
20240523,124800,43253810,9100,9100,9100,9100,0
|
|
20240523,124700,43253810,9100,9100,9100,9100,0
|
|
20240523,124600,43253810,9100,9100,9100,9100,0
|
|
20240523,124500,43253810,9100,9100,9100,9100,0
|
|
20240523,124400,43253810,9100,9100,9100,9100,0
|
|
20240523,124300,43253810,9100,9100,9100,9100,0
|
|
20240523,124200,43253810,9100,9100,9100,9100,0
|
|
20240523,124100,43253810,9100,9100,9100,9100,0
|
|
20240523,124000,43253810,9100,9100,9100,9100,0
|
|
20240523,123900,43253810,9100,9100,9100,9100,1
|
|
20240523,123800,43244710,9110,9110,9110,9110,0
|
|
20240523,123700,43244710,9110,9110,9110,9110,0
|
|
20240523,123600,43244710,9110,9110,9110,9110,44
|
|
20240523,123500,42843870,9110,9110,9110,9110,36
|
|
20240523,123400,42515910,9120,9120,9120,9120,0
|
|
20240523,123300,42515910,9120,9120,9120,9120,0
|
|
20240523,123200,42515910,9120,9120,9120,9120,0
|
|
20240523,123100,42515910,9120,9120,9120,9120,0
|
|
20240523,123000,42515910,9120,9120,9120,9120,0
|
|
20240523,122900,42515910,9120,9120,9120,9120,0
|
|
20240523,122800,42515910,9120,9120,9120,9120,0
|
|
20240523,122700,42515910,9120,9120,9120,9120,0
|
|
20240523,122600,42515910,9120,9120,9120,9120,47
|
|
20240523,122500,42087270,9120,9120,9120,9120,0
|
|
20240523,122400,42087270,9120,9110,9120,9110,2
|
|
20240523,122300,42069040,9110,9110,9110,9110,0
|
|
20240523,122200,42069040,9110,9110,9110,9110,1
|
|
20240523,122100,42059930,9110,9110,9110,9110,0
|
|
20240523,122000,42059930,9110,9110,9110,9110,1
|
|
20240523,121900,42050820,9120,9110,9120,9110,15
|
|
20240523,121800,41914160,9110,9110,9110,9110,27
|
|
20240523,121700,41668190,9110,9110,9110,9110,0
|
|
20240523,121600,41668190,9110,9110,9110,9110,42
|
|
20240523,121500,41285570,9110,9110,9110,9110,6
|
|
20240523,121400,41230910,9120,9120,9120,9120,0
|
|
20240523,121300,41230910,9120,9120,9120,9120,1
|
|
20240523,121200,41221790,9120,9120,9120,9120,0
|
|
20240523,121100,41221790,9120,9110,9120,9110,10
|
|
20240523,121000,41130650,9100,9100,9100,9100,0
|
|
20240523,120900,41130650,9100,9100,9100,9100,0
|
|
20240523,120800,41130650,9100,9100,9100,9100,0
|
|
20240523,120700,41130650,9100,9100,9100,9100,1
|
|
20240523,120600,41121550,9110,9110,9110,9110,33
|
|
20240523,120500,40820920,9110,9100,9110,9100,17
|
|
20240523,120400,40666200,9100,9100,9100,9100,0
|
|
20240523,120300,40666200,9100,9100,9100,9100,0
|
|
20240523,120200,40666200,9100,9100,9100,9100,1
|
|
20240523,120100,40657100,9100,9100,9100,9100,0
|
|
20240523,120000,40657100,9100,9100,9100,9100,0
|
|
20240523,115900,40657100,9100,9100,9100,9100,0
|
|
20240523,115800,40657100,9100,9100,9100,9100,0
|
|
20240523,115700,40657100,9100,9100,9100,9100,0
|
|
20240523,115600,40657100,9100,9100,9100,9100,0
|
|
20240523,115500,40657100,9100,9100,9100,9100,0
|
|
20240523,115400,40657100,9100,9100,9100,9100,0
|
|
20240523,115300,40657100,9100,9100,9100,9100,0
|
|
20240523,115200,40657100,9100,9100,9100,9100,0
|
|
20240523,115100,40657100,9100,9100,9100,9100,0
|
|
20240523,115000,40657100,9100,9100,9100,9100,1
|
|
20240523,114900,40648000,9100,9100,9100,9100,1
|
|
20240523,114800,40638900,9110,9110,9110,9110,0
|
|
20240523,114700,40638900,9110,9110,9110,9110,0
|
|
20240523,114600,40638900,9110,9110,9110,9110,54
|
|
20240523,114500,40146960,9110,9110,9110,9110,0
|
|
20240523,114400,40146960,9110,9110,9110,9110,0
|
|
20240523,114300,40146960,9110,9110,9110,9110,0
|
|
20240523,114200,40146960,9110,9110,9110,9110,0
|
|
20240523,114100,40146960,9110,9110,9110,9110,0
|
|
20240523,114000,40146960,9110,9110,9110,9110,0
|
|
20240523,113900,40146960,9110,9110,9110,9110,1
|
|
20240523,113800,40137850,9120,9120,9120,9120,0
|
|
20240523,113700,40137850,9120,9120,9120,9120,0
|
|
20240523,113600,40137850,9120,9120,9120,9120,30
|
|
20240523,113500,39864250,9120,9120,9120,9120,0
|
|
20240523,113400,39864250,9120,9120,9120,9120,0
|
|
20240523,113300,39864250,9120,9120,9120,9120,0
|
|
20240523,113200,39864250,9120,9120,9120,9120,0
|
|
20240523,113100,39864250,9120,9120,9120,9120,0
|
|
20240523,113000,39864250,9120,9090,9120,9090,20
|
|
20240523,112900,39682390,9100,9100,9100,9100,0
|
|
20240523,112800,39682390,9100,9100,9100,9100,14
|
|
20240523,112700,39554990,9100,9100,9100,9100,1
|
|
20240523,112600,39545890,9120,9120,9120,9120,34
|
|
20240523,112500,39235810,9120,9120,9120,9120,0
|
|
20240523,112400,39235810,9120,9110,9120,9110,111
|
|
20240523,112300,38224590,9110,9110,9110,9110,35
|
|
20240523,112200,37905740,9110,9110,9110,9110,0
|
|
20240523,112100,37905740,9110,9100,9110,9100,10
|
|
20240523,112000,37814680,9100,9100,9100,9100,2231
|
|
20240523,111900,17512580,9100,9100,9100,9100,2
|
|
20240523,111800,17494380,9090,9090,9090,9090,0
|
|
20240523,111700,17494380,9090,9090,9090,9090,1
|
|
20240523,111600,17485290,9100,9100,9100,9100,37
|
|
20240523,111500,17148590,9100,9100,9100,9100,0
|
|
20240523,111400,17148590,9100,9100,9100,9100,2
|
|
20240523,111300,17130390,9100,9100,9100,9100,0
|
|
20240523,111200,17130390,9100,9100,9100,9100,0
|
|
20240523,111100,17130390,9100,9100,9100,9100,1
|
|
20240523,111000,17121290,9100,9100,9100,9100,0
|
|
20240523,110900,17121290,9100,9100,9100,9100,0
|
|
20240523,110800,17121290,9100,9100,9100,9100,1
|
|
20240523,110700,17112190,9100,9100,9100,9100,0
|
|
20240523,110600,17112190,9100,9100,9100,9100,31
|
|
20240523,110500,16830090,9100,9100,9100,9100,0
|
|
20240523,110400,16830090,9100,9100,9100,9100,1
|
|
20240523,110300,16820990,9100,9100,9100,9100,1
|
|
20240523,110200,16811890,9100,9100,9100,9100,0
|
|
20240523,110100,16811890,9100,9100,9100,9100,1
|
|
20240523,110000,16802790,9100,9100,9100,9100,0
|
|
20240523,105900,16802790,9100,9100,9100,9100,1
|
|
20240523,105800,16793690,9100,9100,9100,9100,0
|
|
20240523,105700,16793690,9100,9100,9100,9100,1
|
|
20240523,105600,16784590,9100,9100,9100,9100,47
|
|
20240523,105500,16356890,9100,9100,9100,9100,0
|
|
20240523,105400,16356890,9100,9100,9100,9100,1
|
|
20240523,105300,16347790,9100,9100,9100,9100,1
|
|
20240523,105200,16338690,9100,9100,9100,9100,1
|
|
20240523,105100,16329590,9100,9100,9100,9100,0
|
|
20240523,105000,16329590,9100,9100,9100,9100,2
|
|
20240523,104900,16311390,9100,9100,9100,9100,0
|
|
20240523,104800,16311390,9100,9100,9100,9100,0
|
|
20240523,104700,16311390,9100,9100,9100,9100,1
|
|
20240523,104600,16302290,9100,9100,9100,9100,30
|
|
20240523,104500,16029290,9100,9100,9100,9100,1
|
|
20240523,104400,16020190,9090,9090,9090,9090,0
|
|
20240523,104300,16020190,9090,9090,9090,9090,0
|
|
20240523,104200,16020190,9090,9090,9090,9090,0
|
|
20240523,104100,16020190,9090,9090,9090,9090,0
|
|
20240523,104000,16020190,9090,9090,9090,9090,1
|
|
20240523,103900,16011100,9090,9090,9090,9090,0
|
|
20240523,103800,16011100,9090,9090,9090,9090,0
|
|
20240523,103700,16011100,9090,9090,9090,9090,0
|
|
20240523,103600,16011100,9090,9090,9100,9090,40
|
|
20240523,103500,15647450,9090,9090,9090,9090,0
|
|
20240523,103400,15647450,9090,9090,9090,9090,1
|
|
20240523,103300,15638360,9090,9090,9090,9090,1
|
|
20240523,103200,15629270,9090,9090,9090,9090,1
|
|
20240523,103100,15620180,9090,9090,9090,9090,9
|
|
20240523,103000,15538370,9090,9090,9090,9080,55
|
|
20240523,102900,15038900,9090,9090,9090,9090,0
|
|
20240523,102800,15038900,9090,9090,9090,9090,0
|
|
20240523,102700,15038900,9090,9090,9090,9090,3
|
|
20240523,102600,15011630,9090,9090,9090,9090,30
|
|
20240523,102500,14738930,9090,9090,9090,9090,1
|
|
20240523,102400,14729840,9090,9090,9090,9090,0
|
|
20240523,102300,14729840,9090,9090,9090,9090,1
|
|
20240523,102200,14720750,9090,9090,9090,9090,0
|
|
20240523,102100,14720750,9090,9090,9090,9090,1
|
|
20240523,102000,14711660,9090,9090,9090,9090,0
|
|
20240523,101900,14711660,9090,9090,9090,9090,1
|
|
20240523,101800,14702570,9090,9090,9090,9090,0
|
|
20240523,101700,14702570,9090,9090,9090,9090,1
|
|
20240523,101600,14693480,9090,9090,9090,9090,34
|
|
20240523,101500,14384420,9090,9090,9090,9090,1
|
|
20240523,101400,14375330,9090,9090,9090,9090,0
|
|
20240523,101300,14375330,9090,9090,9090,9090,1
|
|
20240523,101200,14366240,9090,9090,9090,9090,0
|
|
20240523,101100,14366240,9090,9090,9090,9090,1
|
|
20240523,101000,14357150,9080,9080,9080,9080,0
|
|
20240523,100900,14357150,9080,9090,9090,9080,2
|
|
20240523,100800,14338980,9090,9090,9090,9090,0
|
|
20240523,100700,14338980,9090,9090,9090,9090,1
|
|
20240523,100600,14329890,9090,9090,9090,9090,38
|
|
20240523,100500,13984470,9090,9090,9090,9090,1
|
|
20240523,100400,13975380,9090,9090,9090,9090,0
|
|
20240523,100300,13975380,9090,9090,9090,9090,2
|
|
20240523,100200,13957200,9090,9090,9090,9090,0
|
|
20240523,100100,13957200,9090,9090,9090,9090,1
|
|
20240523,100000,13948110,9090,9090,9090,9090,0
|
|
20240523,095900,13948110,9090,9090,9090,9090,1
|
|
20240523,095800,13939020,9090,9090,9090,9090,0
|
|
20240523,095700,13939020,9090,9080,9090,9080,220
|
|
20240523,095600,11941200,9090,9090,9090,9090,27
|
|
20240523,095500,11695770,9090,9090,9090,9090,13
|
|
20240523,095400,11577600,9090,9090,9090,9090,0
|
|
20240523,095300,11577600,9090,9090,9090,9090,1
|
|
20240523,095200,11568510,9090,9090,9090,9090,0
|
|
20240523,095100,11568510,9090,9090,9090,9090,1
|
|
20240523,095000,11559420,9080,9080,9080,9080,0
|
|
20240523,094900,11559420,9080,9080,9080,9080,0
|
|
20240523,094800,11559420,9080,9080,9080,9080,0
|
|
20240523,094700,11559420,9080,9080,9080,9080,0
|
|
20240523,094600,11559420,9080,9080,9080,9080,0
|
|
20240523,094500,11559420,9080,9090,9090,9080,11
|
|
20240523,094400,11459510,9090,9090,9090,9090,0
|
|
20240523,094300,11459510,9090,9090,9090,9090,0
|
|
20240523,094200,11459510,9090,9090,9090,9090,1
|
|
20240523,094100,11450420,9130,9110,9130,9100,23
|
|
20240523,094000,11240700,9110,9110,9110,9110,0
|
|
20240523,093900,11240700,9110,9110,9110,9110,1
|
|
20240523,093800,11231590,9110,9110,9110,9110,0
|
|
20240523,093700,11231590,9110,9110,9110,9110,5
|
|
20240523,093600,11186040,9110,9120,9120,9110,63
|
|
20240523,093500,10611490,9120,9120,9120,9120,1
|
|
20240523,093400,10602370,9120,9120,9120,9120,0
|
|
20240523,093300,10602370,9120,9120,9120,9120,1
|
|
20240523,093200,10593250,9120,9120,9120,9120,15
|
|
20240523,093100,10456450,9120,9120,9120,9120,40
|
|
20240523,093000,10091650,9090,9090,9090,9090,0
|
|
20240523,092900,10091650,9090,9090,9090,9090,1
|
|
20240523,092800,10082560,9130,9130,9130,9130,5
|
|
20240523,092700,10036910,9130,9130,9130,9130,0
|
|
20240523,092600,10036910,9130,9120,9130,9120,34
|
|
20240523,092500,9726590,9130,9130,9130,9130,0
|
|
20240523,092400,9726590,9130,9130,9130,9130,0
|
|
20240523,092300,9726590,9130,9130,9130,9130,1
|
|
20240523,092200,9717460,9130,9130,9130,9130,0
|
|
20240523,092100,9717460,9130,9130,9130,9130,0
|
|
20240523,092000,9717460,9130,9130,9130,9130,0
|
|
20240523,091900,9717460,9130,9130,9130,9130,0
|
|
20240523,091800,9717460,9130,9130,9130,9130,21
|
|
20240523,091700,9525730,9140,9080,9140,9080,5
|
|
20240523,091600,9480210,9120,9120,9120,9120,27
|
|
20240523,091500,9233970,9140,9140,9140,9140,0
|
|
20240523,091400,9233970,9140,9140,9140,9140,2
|
|
20240523,091300,9215690,9140,9140,9140,9140,0
|
|
20240523,091200,9215690,9140,9140,9140,9140,0
|
|
20240523,091100,9215690,9140,9140,9140,9140,0
|
|
20240523,091000,9215690,9140,9140,9140,9140,0
|
|
20240523,090900,9215690,9140,9140,9140,9140,0
|
|
20240523,090800,9215690,9140,9140,9140,9140,0
|
|
20240523,090700,9215690,9140,9140,9140,9140,0
|
|
20240523,090600,9215690,9140,9140,9140,9140,21
|
|
20240523,090500,9023750,9140,9140,9140,9140,1
|
|
20240523,090400,9014610,9060,9060,9060,9060,0
|
|
20240523,090300,9014610,9060,9060,9060,9060,0
|
|
20240523,090200,9014610,9060,9050,9060,9050,72
|
|
20240523,090100,8362390,9020,9020,9020,9020,111
|
|
20240523,090000,7361170,9010,9010,9010,9010,817
|