621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191800,43955170,7500,7500,7500,7500,289
|
|
20240523,191700,43955170,7500,7500,7500,7500,0
|
|
20240523,191600,43955170,7500,7500,7500,7500,0
|
|
20240523,191500,43955170,7500,7500,7500,7500,0
|
|
20240523,191400,43955170,7500,7500,7500,7500,0
|
|
20240523,191300,43955170,7500,7500,7500,7500,0
|
|
20240523,191200,43955170,7500,7500,7500,7500,0
|
|
20240523,191100,43955170,7500,7500,7500,7500,0
|
|
20240523,191000,43955170,7500,7500,7500,7500,0
|
|
20240523,190900,43955170,7500,7500,7500,7500,0
|
|
20240523,190800,43955170,7500,7500,7500,7500,0
|
|
20240523,190700,43955170,7500,7500,7500,7500,0
|
|
20240523,190600,43955170,7500,7500,7500,7500,0
|
|
20240523,190500,43955170,7500,7500,7500,7500,0
|
|
20240523,190400,43955170,7500,7500,7500,7500,0
|
|
20240523,190300,43955170,7500,7500,7500,7500,0
|
|
20240523,190200,43955170,7500,7500,7500,7500,0
|
|
20240523,190100,43955170,7500,7500,7500,7500,0
|
|
20240523,190000,43955170,7500,7500,7500,7500,0
|
|
20240523,185900,43955170,7500,7500,7500,7500,0
|
|
20240523,185800,43955170,7500,7500,7500,7500,0
|
|
20240523,185700,43955170,7500,7500,7500,7500,0
|
|
20240523,185600,43955170,7500,7500,7500,7500,0
|
|
20240523,185500,43955170,7500,7500,7500,7500,0
|
|
20240523,185400,43955170,7500,7500,7500,7500,0
|
|
20240523,185300,43955170,7500,7500,7500,7500,0
|
|
20240523,185200,43955170,7500,7500,7500,7500,0
|
|
20240523,185100,43955170,7500,7500,7500,7500,0
|
|
20240523,185000,43955170,7500,7500,7500,7500,0
|
|
20240523,184900,43955170,7500,7500,7500,7500,0
|
|
20240523,184800,43955170,7500,7500,7500,7500,289
|
|
20240523,184700,43955170,7500,7500,7500,7500,0
|
|
20240523,184600,43955170,7500,7500,7500,7500,0
|
|
20240523,184500,43955170,7500,7500,7500,7500,0
|
|
20240523,184400,43955170,7500,7500,7500,7500,0
|
|
20240523,184300,43955170,7500,7500,7500,7500,0
|
|
20240523,184200,43955170,7500,7500,7500,7500,0
|
|
20240523,184100,43955170,7500,7500,7500,7500,0
|
|
20240523,184000,43955170,7500,7500,7500,7500,0
|
|
20240523,183900,43955170,7500,7500,7500,7500,0
|
|
20240523,183800,43955170,7500,7500,7500,7500,0
|
|
20240523,183700,43955170,7500,7500,7500,7500,0
|
|
20240523,183600,43955170,7500,7500,7500,7500,0
|
|
20240523,183500,43955170,7500,7500,7500,7500,0
|
|
20240523,183400,43955170,7500,7500,7500,7500,0
|
|
20240523,183300,43955170,7500,7500,7500,7500,0
|
|
20240523,183200,43955170,7500,7500,7500,7500,0
|
|
20240523,183100,43955170,7500,7500,7500,7500,0
|
|
20240523,183000,43955170,7500,7500,7500,7500,0
|
|
20240523,182900,43955170,7500,7500,7500,7500,0
|
|
20240523,182800,43955170,7500,7500,7500,7500,0
|
|
20240523,182700,43955170,7500,7500,7500,7500,0
|
|
20240523,182600,43955170,7500,7500,7500,7500,0
|
|
20240523,182500,43955170,7500,7500,7500,7500,0
|
|
20240523,182400,43955170,7500,7500,7500,7500,0
|
|
20240523,182300,43955170,7500,7500,7500,7500,0
|
|
20240523,182200,43955170,7500,7500,7500,7500,0
|
|
20240523,182100,43955170,7500,7500,7500,7500,0
|
|
20240523,182000,43955170,7500,7500,7500,7500,0
|
|
20240523,181900,43955170,7500,7500,7500,7500,0
|
|
20240523,181800,43955170,7500,7500,7500,7500,289
|
|
20240523,181700,43955170,7500,7500,7500,7500,0
|
|
20240523,181600,43955170,7500,7500,7500,7500,0
|
|
20240523,181500,43955170,7500,7500,7500,7500,0
|
|
20240523,181400,43955170,7500,7500,7500,7500,0
|
|
20240523,181300,43955170,7500,7500,7500,7500,0
|
|
20240523,181200,43955170,7500,7500,7500,7500,0
|
|
20240523,181100,43955170,7500,7500,7500,7500,0
|
|
20240523,181000,43955170,7500,7500,7500,7500,0
|
|
20240523,180900,43955170,7500,7500,7500,7500,0
|
|
20240523,180800,43955170,7500,7500,7500,7500,0
|
|
20240523,180700,43955170,7500,7500,7500,7500,0
|
|
20240523,180600,43955170,7500,7500,7500,7500,0
|
|
20240523,180500,43955170,7500,7500,7500,7500,0
|
|
20240523,180400,43955170,7500,7500,7500,7500,0
|
|
20240523,180300,43955170,7500,7500,7500,7500,0
|
|
20240523,180200,43955170,7500,7500,7500,7500,0
|
|
20240523,180100,43955170,7500,7500,7500,7500,0
|
|
20240523,180000,43955170,7500,7500,7500,7500,0
|
|
20240523,175900,43955170,7500,7500,7500,7500,0
|
|
20240523,175800,43955170,7500,7500,7500,7500,0
|
|
20240523,175700,43955170,7500,7500,7500,7500,0
|
|
20240523,175600,43955170,7500,7500,7500,7500,0
|
|
20240523,175500,43955170,7500,7500,7500,7500,0
|
|
20240523,175400,43955170,7500,7500,7500,7500,0
|
|
20240523,175300,43955170,7500,7500,7500,7500,0
|
|
20240523,175200,43955170,7500,7500,7500,7500,0
|
|
20240523,175100,43955170,7500,7500,7500,7500,0
|
|
20240523,175000,43955170,7500,7500,7500,7500,0
|
|
20240523,174900,43955170,7500,7500,7500,7500,0
|
|
20240523,174800,43955170,7500,7500,7500,7500,289
|
|
20240523,174700,43955170,7500,7500,7500,7500,0
|
|
20240523,174600,43955170,7500,7500,7500,7500,0
|
|
20240523,174500,43955170,7500,7500,7500,7500,0
|
|
20240523,174400,43955170,7500,7500,7500,7500,0
|
|
20240523,174300,43955170,7500,7500,7500,7500,0
|
|
20240523,174200,43955170,7500,7500,7500,7500,0
|
|
20240523,174100,43955170,7500,7500,7500,7500,0
|
|
20240523,174000,43955170,7500,7500,7500,7500,0
|
|
20240523,173900,43955170,7500,7500,7500,7500,0
|
|
20240523,173800,43955170,7500,7500,7500,7500,0
|
|
20240523,173700,43955170,7500,7500,7500,7500,0
|
|
20240523,173600,43955170,7500,7500,7500,7500,0
|
|
20240523,173500,43955170,7500,7500,7500,7500,0
|
|
20240523,173400,43955170,7500,7500,7500,7500,0
|
|
20240523,173300,43955170,7500,7500,7500,7500,0
|
|
20240523,173200,43955170,7500,7500,7500,7500,0
|
|
20240523,173100,43955170,7500,7500,7500,7500,0
|
|
20240523,173000,43955170,7500,7500,7500,7500,0
|
|
20240523,172900,43955170,7500,7500,7500,7500,0
|
|
20240523,172800,43955170,7500,7500,7500,7500,0
|
|
20240523,172700,43955170,7500,7500,7500,7500,0
|
|
20240523,172600,43955170,7500,7500,7500,7500,0
|
|
20240523,172500,43955170,7500,7500,7500,7500,0
|
|
20240523,172400,43955170,7500,7500,7500,7500,0
|
|
20240523,172300,43955170,7500,7500,7500,7500,0
|
|
20240523,172200,43955170,7500,7500,7500,7500,0
|
|
20240523,172100,43955170,7500,7500,7500,7500,0
|
|
20240523,172000,43955170,7500,7500,7500,7500,0
|
|
20240523,171900,43955170,7500,7500,7500,7500,0
|
|
20240523,171800,43955170,7500,7500,7500,7500,289
|
|
20240523,171700,43955170,7500,7500,7500,7500,0
|
|
20240523,171600,43955170,7500,7500,7500,7500,0
|
|
20240523,171500,43955170,7500,7500,7500,7500,0
|
|
20240523,171400,43955170,7500,7500,7500,7500,0
|
|
20240523,171300,43955170,7500,7500,7500,7500,0
|
|
20240523,171200,43955170,7500,7500,7500,7500,0
|
|
20240523,171100,43955170,7500,7500,7500,7500,0
|
|
20240523,171000,43955170,7500,7500,7500,7500,0
|
|
20240523,170900,43955170,7500,7500,7500,7500,0
|
|
20240523,170800,43955170,7500,7500,7500,7500,0
|
|
20240523,170700,43955170,7500,7500,7500,7500,0
|
|
20240523,170600,43955170,7500,7500,7500,7500,0
|
|
20240523,170500,43955170,7500,7500,7500,7500,0
|
|
20240523,170400,43955170,7500,7500,7500,7500,0
|
|
20240523,170300,43955170,7500,7500,7500,7500,0
|
|
20240523,170200,43955170,7500,7500,7500,7500,0
|
|
20240523,170100,43955170,7500,7500,7500,7500,0
|
|
20240523,170000,43955170,7500,7500,7500,7500,0
|
|
20240523,165900,43955170,7500,7500,7500,7500,0
|
|
20240523,165800,43955170,7500,7500,7500,7500,0
|
|
20240523,165700,43955170,7500,7500,7500,7500,0
|
|
20240523,165600,43955170,7500,7500,7500,7500,0
|
|
20240523,165500,43955170,7500,7500,7500,7500,0
|
|
20240523,165400,43955170,7500,7500,7500,7500,0
|
|
20240523,165300,43955170,7500,7500,7500,7500,0
|
|
20240523,165200,43955170,7500,7500,7500,7500,0
|
|
20240523,165100,43955170,7500,7500,7500,7500,0
|
|
20240523,165000,43955170,7500,7500,7500,7500,0
|
|
20240523,164900,43955170,7500,7500,7500,7500,0
|
|
20240523,164800,43955170,7500,7500,7500,7500,289
|
|
20240523,164700,43955170,7500,7500,7500,7500,0
|
|
20240523,164600,43955170,7500,7500,7500,7500,0
|
|
20240523,164500,43955170,7500,7500,7500,7500,0
|
|
20240523,164400,43955170,7500,7500,7500,7500,0
|
|
20240523,164300,43955170,7500,7500,7500,7500,0
|
|
20240523,164200,43955170,7500,7500,7500,7500,0
|
|
20240523,164100,43955170,7500,7500,7500,7500,0
|
|
20240523,164000,43955170,7500,7500,7500,7500,0
|
|
20240523,163900,43955170,7500,7500,7500,7500,0
|
|
20240523,163800,43955170,7500,7500,7500,7500,0
|
|
20240523,163700,43955170,7500,7500,7500,7500,0
|
|
20240523,163600,43955170,7500,7500,7500,7500,0
|
|
20240523,163500,43955170,7500,7500,7500,7500,0
|
|
20240523,163400,43955170,7500,7500,7500,7500,0
|
|
20240523,163300,43955170,7500,7500,7500,7500,0
|
|
20240523,163200,43955170,7500,7500,7500,7500,0
|
|
20240523,163100,43955170,7500,7500,7500,7500,0
|
|
20240523,163000,43955170,7500,7500,7500,7500,0
|
|
20240523,162900,43955170,7500,7500,7500,7500,0
|
|
20240523,162800,43955170,7500,7500,7500,7500,0
|
|
20240523,162700,43955170,7500,7500,7500,7500,0
|
|
20240523,162600,43955170,7500,7500,7500,7500,0
|
|
20240523,162500,43955170,7500,7500,7500,7500,0
|
|
20240523,162400,43955170,7500,7500,7500,7500,0
|
|
20240523,162300,43955170,7500,7500,7500,7500,0
|
|
20240523,162200,43955170,7500,7500,7500,7500,0
|
|
20240523,162100,43955170,7500,7500,7500,7500,0
|
|
20240523,162000,43955170,7500,7500,7500,7500,0
|
|
20240523,161900,43955170,7500,7500,7500,7500,0
|
|
20240523,161800,43955170,7500,7500,7500,7500,289
|
|
20240523,161700,43955170,7500,7500,7500,7500,0
|
|
20240523,161600,43955170,7500,7500,7500,7500,0
|
|
20240523,161500,43955170,7500,7500,7500,7500,0
|
|
20240523,161400,43955170,7500,7500,7500,7500,0
|
|
20240523,161300,43955170,7500,7500,7500,7500,0
|
|
20240523,161200,43955170,7500,7500,7500,7500,0
|
|
20240523,161100,43955170,7500,7500,7500,7500,0
|
|
20240523,161000,43955170,7500,7500,7500,7500,0
|
|
20240523,160900,43955170,7500,7500,7500,7500,0
|
|
20240523,160800,43955170,7500,7500,7500,7500,0
|
|
20240523,160700,43955170,7500,7500,7500,7500,0
|
|
20240523,160600,43955170,7500,7500,7500,7500,0
|
|
20240523,160500,43955170,7500,7500,7500,7500,0
|
|
20240523,160400,43955170,7500,7500,7500,7500,0
|
|
20240523,160300,43955170,7500,7500,7500,7500,0
|
|
20240523,160200,43955170,7500,7500,7500,7500,0
|
|
20240523,160100,43955170,7500,7500,7500,7500,0
|
|
20240523,160000,43955170,7500,7500,7500,7500,0
|
|
20240523,155900,43955170,7500,7500,7500,7500,0
|
|
20240523,155800,43955170,7500,7500,7500,7500,0
|
|
20240523,155700,43955170,7500,7500,7500,7500,0
|
|
20240523,155600,43955170,7500,7500,7500,7500,0
|
|
20240523,155500,43955170,7500,7500,7500,7500,0
|
|
20240523,155400,43955170,7500,7500,7500,7500,0
|
|
20240523,155300,43955170,7500,7500,7500,7500,0
|
|
20240523,155200,43955170,7500,7500,7500,7500,0
|
|
20240523,155100,43955170,7500,7500,7500,7500,0
|
|
20240523,155000,43955170,7500,7500,7500,7500,0
|
|
20240523,154900,43955170,7500,7500,7500,7500,0
|
|
20240523,154800,43955170,7500,7500,7500,7500,289
|
|
20240523,154700,43955170,7500,7500,7500,7500,0
|
|
20240523,154600,43955170,7500,7500,7500,7500,0
|
|
20240523,154500,43955170,7500,7500,7500,7500,0
|
|
20240523,154400,43955170,7500,7500,7500,7500,0
|
|
20240523,154300,43955170,7500,7500,7500,7500,0
|
|
20240523,154200,43955170,7500,7500,7500,7500,0
|
|
20240523,154100,43955170,7500,7500,7500,7500,0
|
|
20240523,154000,43955170,7500,7500,7500,7500,0
|
|
20240523,153900,43955170,7500,7500,7500,7500,0
|
|
20240523,153800,43955170,7500,7500,7500,7500,0
|
|
20240523,153700,43955170,7500,7500,7500,7500,0
|
|
20240523,153600,43955170,7500,7500,7500,7500,0
|
|
20240523,153500,43955170,7500,7500,7500,7500,0
|
|
20240523,153400,43955170,7500,7500,7500,7500,0
|
|
20240523,153300,43955170,7500,7500,7500,7500,0
|
|
20240523,153200,43955170,7500,7500,7500,7500,0
|
|
20240523,153100,43955170,7500,7500,7500,7500,0
|
|
20240523,153000,43955170,7500,7500,7500,7500,289
|
|
20240523,152900,41787670,7500,7500,7500,7500,0
|
|
20240523,152800,41787670,7500,7500,7500,7500,0
|
|
20240523,152700,41787670,7500,7500,7500,7500,0
|
|
20240523,152600,41787670,7500,7500,7500,7500,0
|
|
20240523,152500,41787670,7500,7500,7500,7500,0
|
|
20240523,152400,41787670,7500,7500,7500,7500,0
|
|
20240523,152300,41787670,7500,7500,7500,7500,0
|
|
20240523,152200,41787670,7500,7500,7500,7500,0
|
|
20240523,152100,41787670,7500,7500,7500,7500,0
|
|
20240523,152000,41787670,7500,7500,7500,7500,0
|
|
20240523,151900,41787670,7500,7500,7500,7470,28
|
|
20240523,151800,41578130,7480,7480,7480,7480,0
|
|
20240523,151700,41578130,7480,7480,7480,7480,157
|
|
20240523,151600,40403770,7480,7480,7480,7480,13
|
|
20240523,151500,40306530,7480,7480,7480,7480,0
|
|
20240523,151400,40306530,7480,7480,7480,7480,0
|
|
20240523,151300,40306530,7480,7480,7480,7480,0
|
|
20240523,151200,40306530,7480,7480,7480,7480,0
|
|
20240523,151100,40306530,7480,7490,7490,7480,16
|
|
20240523,151000,40186700,7500,7500,7500,7500,0
|
|
20240523,150900,40186700,7500,7500,7500,7500,0
|
|
20240523,150800,40186700,7500,7500,7500,7500,0
|
|
20240523,150700,40186700,7500,7500,7500,7500,50
|
|
20240523,150600,39811700,7480,7480,7480,7480,0
|
|
20240523,150500,39811700,7480,7480,7480,7480,0
|
|
20240523,150400,39811700,7480,7480,7480,7480,0
|
|
20240523,150300,39811700,7480,7480,7480,7480,0
|
|
20240523,150200,39811700,7480,7480,7480,7480,14
|
|
20240523,150100,39706980,7480,7480,7480,7480,15
|
|
20240523,150000,39594780,7480,7480,7480,7480,0
|
|
20240523,145900,39594780,7480,7480,7480,7480,0
|
|
20240523,145800,39594780,7480,7480,7480,7480,0
|
|
20240523,145700,39594780,7480,7490,7490,7480,15
|
|
20240523,145600,39482570,7500,7500,7500,7500,0
|
|
20240523,145500,39482570,7500,7500,7500,7500,0
|
|
20240523,145400,39482570,7500,7500,7500,7500,0
|
|
20240523,145300,39482570,7500,7500,7500,7500,0
|
|
20240523,145200,39482570,7500,7500,7500,7500,2
|
|
20240523,145100,39467570,7500,7500,7500,7500,31
|
|
20240523,145000,39235070,7500,7500,7500,7500,0
|
|
20240523,144900,39235070,7500,7500,7500,7500,318
|
|
20240523,144800,36850070,7520,7520,7520,7520,0
|
|
20240523,144700,36850070,7520,7520,7520,7520,0
|
|
20240523,144600,36850070,7520,7520,7520,7520,0
|
|
20240523,144500,36850070,7520,7520,7520,7520,10
|
|
20240523,144400,36774870,7520,7520,7520,7520,0
|
|
20240523,144300,36774870,7520,7520,7520,7520,0
|
|
20240523,144200,36774870,7520,7520,7520,7520,0
|
|
20240523,144100,36774870,7520,7520,7520,7520,0
|
|
20240523,144000,36774870,7520,7520,7520,7520,0
|
|
20240523,143900,36774870,7520,7520,7520,7520,0
|
|
20240523,143800,36774870,7520,7520,7520,7520,0
|
|
20240523,143700,36774870,7520,7520,7520,7520,0
|
|
20240523,143600,36774870,7520,7520,7520,7520,0
|
|
20240523,143500,36774870,7520,7520,7520,7520,0
|
|
20240523,143400,36774870,7520,7520,7520,7520,0
|
|
20240523,143300,36774870,7520,7520,7520,7520,0
|
|
20240523,143200,36774870,7520,7520,7520,7520,0
|
|
20240523,143100,36774870,7520,7520,7520,7520,0
|
|
20240523,143000,36774870,7520,7520,7520,7520,0
|
|
20240523,142900,36774870,7520,7520,7520,7520,0
|
|
20240523,142800,36774870,7520,7520,7520,7520,0
|
|
20240523,142700,36774870,7520,7520,7520,7520,0
|
|
20240523,142600,36774870,7520,7520,7520,7520,0
|
|
20240523,142500,36774870,7520,7520,7520,7520,1
|
|
20240523,142400,36767350,7520,7520,7520,7520,16
|
|
20240523,142300,36647030,7520,7520,7520,7520,0
|
|
20240523,142200,36647030,7520,7520,7520,7520,0
|
|
20240523,142100,36647030,7520,7520,7520,7520,0
|
|
20240523,142000,36647030,7520,7510,7520,7510,46
|
|
20240523,141900,36301300,7510,7510,7510,7510,0
|
|
20240523,141800,36301300,7510,7510,7510,7510,0
|
|
20240523,141700,36301300,7510,7510,7510,7510,0
|
|
20240523,141600,36301300,7510,7510,7510,7510,0
|
|
20240523,141500,36301300,7510,7510,7510,7510,0
|
|
20240523,141400,36301300,7510,7510,7510,7510,0
|
|
20240523,141300,36301300,7510,7510,7510,7510,0
|
|
20240523,141200,36301300,7510,7510,7510,7510,0
|
|
20240523,141100,36301300,7510,7510,7510,7510,0
|
|
20240523,141000,36301300,7510,7510,7510,7510,11
|
|
20240523,140900,36218690,7520,7520,7520,7520,0
|
|
20240523,140800,36218690,7520,7520,7520,7520,0
|
|
20240523,140700,36218690,7520,7520,7520,7520,0
|
|
20240523,140600,36218690,7520,7520,7520,7520,0
|
|
20240523,140500,36218690,7520,7520,7520,7520,0
|
|
20240523,140400,36218690,7520,7520,7520,7520,0
|
|
20240523,140300,36218690,7520,7520,7520,7520,0
|
|
20240523,140200,36218690,7520,7520,7520,7520,0
|
|
20240523,140100,36218690,7520,7520,7520,7520,0
|
|
20240523,140000,36218690,7520,7520,7520,7520,0
|
|
20240523,135900,36218690,7520,7520,7520,7520,30
|
|
20240523,135800,35993090,7510,7510,7510,7510,0
|
|
20240523,135700,35993090,7510,7510,7510,7510,0
|
|
20240523,135600,35993090,7510,7510,7510,7510,0
|
|
20240523,135500,35993090,7510,7510,7510,7510,0
|
|
20240523,135400,35993090,7510,7510,7510,7510,0
|
|
20240523,135300,35993090,7510,7510,7510,7510,0
|
|
20240523,135200,35993090,7510,7510,7510,7510,0
|
|
20240523,135100,35993090,7510,7510,7510,7510,0
|
|
20240523,135000,35993090,7510,7510,7510,7510,0
|
|
20240523,134900,35993090,7510,7510,7510,7510,0
|
|
20240523,134800,35993090,7510,7510,7510,7510,0
|
|
20240523,134700,35993090,7510,7510,7510,7510,0
|
|
20240523,134600,35993090,7510,7510,7510,7510,0
|
|
20240523,134500,35993090,7510,7510,7510,7510,0
|
|
20240523,134400,35993090,7510,7510,7510,7510,30
|
|
20240523,134300,35767790,7520,7520,7520,7520,0
|
|
20240523,134200,35767790,7520,7520,7520,7520,0
|
|
20240523,134100,35767790,7520,7520,7520,7520,0
|
|
20240523,134000,35767790,7520,7520,7520,7520,0
|
|
20240523,133900,35767790,7520,7520,7520,7520,0
|
|
20240523,133800,35767790,7520,7520,7520,7520,0
|
|
20240523,133700,35767790,7520,7520,7520,7520,0
|
|
20240523,133600,35767790,7520,7520,7520,7520,0
|
|
20240523,133500,35767790,7520,7520,7520,7520,0
|
|
20240523,133400,35767790,7520,7520,7520,7520,0
|
|
20240523,133300,35767790,7520,7520,7520,7520,0
|
|
20240523,133200,35767790,7520,7520,7520,7520,0
|
|
20240523,133100,35767790,7520,7520,7520,7520,0
|
|
20240523,133000,35767790,7520,7520,7520,7520,0
|
|
20240523,132900,35767790,7520,7520,7520,7520,0
|
|
20240523,132800,35767790,7520,7520,7520,7520,0
|
|
20240523,132700,35767790,7520,7520,7520,7520,0
|
|
20240523,132600,35767790,7520,7520,7520,7520,0
|
|
20240523,132500,35767790,7520,7520,7520,7520,0
|
|
20240523,132400,35767790,7520,7520,7520,7520,0
|
|
20240523,132300,35767790,7520,7520,7520,7520,0
|
|
20240523,132200,35767790,7520,7520,7520,7520,0
|
|
20240523,132100,35767790,7520,7520,7520,7520,0
|
|
20240523,132000,35767790,7520,7520,7520,7520,0
|
|
20240523,131900,35767790,7520,7520,7520,7520,0
|
|
20240523,131800,35767790,7520,7520,7520,7520,0
|
|
20240523,131700,35767790,7520,7520,7520,7520,0
|
|
20240523,131600,35767790,7520,7520,7520,7520,0
|
|
20240523,131500,35767790,7520,7520,7520,7520,0
|
|
20240523,131400,35767790,7520,7520,7520,7520,0
|
|
20240523,131300,35767790,7520,7520,7520,7520,0
|
|
20240523,131200,35767790,7520,7520,7520,7520,0
|
|
20240523,131100,35767790,7520,7520,7520,7520,0
|
|
20240523,131000,35767790,7520,7520,7520,7520,0
|
|
20240523,130900,35767790,7520,7520,7520,7520,0
|
|
20240523,130800,35767790,7520,7520,7520,7520,0
|
|
20240523,130700,35767790,7520,7520,7520,7520,10
|
|
20240523,130600,35692590,7520,7520,7520,7520,0
|
|
20240523,130500,35692590,7520,7520,7520,7520,0
|
|
20240523,130400,35692590,7520,7520,7520,7520,0
|
|
20240523,130300,35692590,7520,7520,7520,7520,0
|
|
20240523,130200,35692590,7520,7520,7520,7520,0
|
|
20240523,130100,35692590,7520,7520,7520,7520,0
|
|
20240523,130000,35692590,7520,7520,7520,7520,0
|
|
20240523,125900,35692590,7520,7520,7520,7520,0
|
|
20240523,125800,35692590,7520,7520,7520,7520,5
|
|
20240523,125700,35654990,7520,7520,7520,7520,30
|
|
20240523,125600,35429390,7510,7510,7510,7510,0
|
|
20240523,125500,35429390,7510,7510,7510,7510,0
|
|
20240523,125400,35429390,7510,7510,7510,7510,0
|
|
20240523,125300,35429390,7510,7510,7510,7510,0
|
|
20240523,125200,35429390,7510,7510,7510,7510,0
|
|
20240523,125100,35429390,7510,7510,7510,7510,0
|
|
20240523,125000,35429390,7510,7510,7510,7510,0
|
|
20240523,124900,35429390,7510,7510,7510,7510,63
|
|
20240523,124800,34956260,7510,7510,7510,7510,266
|
|
20240523,124700,32958600,7510,7510,7510,7510,0
|
|
20240523,124600,32958600,7510,7510,7510,7510,0
|
|
20240523,124500,32958600,7510,7510,7510,7510,0
|
|
20240523,124400,32958600,7510,7490,7510,7490,100
|
|
20240523,124300,32208860,7490,7490,7490,7490,0
|
|
20240523,124200,32208860,7490,7490,7490,7490,0
|
|
20240523,124100,32208860,7490,7490,7490,7490,266
|
|
20240523,124000,30216520,7490,7490,7490,7490,0
|
|
20240523,123900,30216520,7490,7490,7490,7490,10
|
|
20240523,123800,30141620,7490,7490,7490,7490,0
|
|
20240523,123700,30141620,7490,7490,7490,7490,0
|
|
20240523,123600,30141620,7490,7490,7490,7490,0
|
|
20240523,123500,30141620,7490,7490,7490,7490,0
|
|
20240523,123400,30141620,7490,7490,7490,7490,0
|
|
20240523,123300,30141620,7490,7490,7490,7490,0
|
|
20240523,123200,30141620,7490,7490,7490,7490,0
|
|
20240523,123100,30141620,7490,7490,7490,7490,0
|
|
20240523,123000,30141620,7490,7490,7490,7490,0
|
|
20240523,122900,30141620,7490,7490,7490,7490,30
|
|
20240523,122800,29916920,7490,7490,7490,7490,0
|
|
20240523,122700,29916920,7490,7490,7490,7490,0
|
|
20240523,122600,29916920,7490,7490,7490,7490,0
|
|
20240523,122500,29916920,7490,7490,7490,7490,0
|
|
20240523,122400,29916920,7490,7490,7490,7490,0
|
|
20240523,122300,29916920,7490,7490,7490,7490,0
|
|
20240523,122200,29916920,7490,7490,7490,7490,21
|
|
20240523,122100,29759630,7510,7510,7510,7510,0
|
|
20240523,122000,29759630,7510,7510,7510,7510,0
|
|
20240523,121900,29759630,7510,7510,7510,7510,0
|
|
20240523,121800,29759630,7510,7510,7510,7510,0
|
|
20240523,121700,29759630,7510,7510,7510,7510,0
|
|
20240523,121600,29759630,7510,7510,7510,7510,1
|
|
20240523,121500,29752120,7510,7510,7510,7510,0
|
|
20240523,121400,29752120,7510,7510,7510,7510,0
|
|
20240523,121300,29752120,7510,7510,7510,7510,0
|
|
20240523,121200,29752120,7510,7510,7510,7510,0
|
|
20240523,121100,29752120,7510,7510,7510,7510,2
|
|
20240523,121000,29737100,7510,7510,7510,7510,0
|
|
20240523,120900,29737100,7510,7510,7510,7510,0
|
|
20240523,120800,29737100,7510,7490,7510,7490,11
|
|
20240523,120700,29654510,7490,7490,7490,7490,0
|
|
20240523,120600,29654510,7490,7500,7500,7490,25
|
|
20240523,120500,29467120,7500,7500,7500,7500,0
|
|
20240523,120400,29467120,7500,7510,7510,7500,216
|
|
20240523,120300,27846990,7510,7510,7510,7510,0
|
|
20240523,120200,27846990,7510,7510,7510,7510,2
|
|
20240523,120100,27831970,7500,7500,7500,7500,100
|
|
20240523,120000,27081970,7510,7510,7510,7510,0
|
|
20240523,115900,27081970,7510,7500,7510,7500,96
|
|
20240523,115800,26361870,7500,7500,7500,7500,0
|
|
20240523,115700,26361870,7500,7500,7500,7500,0
|
|
20240523,115600,26361870,7500,7500,7500,7500,0
|
|
20240523,115500,26361870,7500,7500,7500,7500,0
|
|
20240523,115400,26361870,7500,7500,7500,7500,0
|
|
20240523,115300,26361870,7500,7500,7500,7500,0
|
|
20240523,115200,26361870,7500,7500,7500,7500,0
|
|
20240523,115100,26361870,7500,7500,7500,7500,0
|
|
20240523,115000,26361870,7500,7500,7500,7500,0
|
|
20240523,114900,26361870,7500,7500,7500,7500,0
|
|
20240523,114800,26361870,7500,7500,7500,7500,0
|
|
20240523,114700,26361870,7500,7500,7500,7500,0
|
|
20240523,114600,26361870,7500,7500,7500,7500,0
|
|
20240523,114500,26361870,7500,7500,7500,7500,0
|
|
20240523,114400,26361870,7500,7500,7500,7500,0
|
|
20240523,114300,26361870,7500,7500,7500,7500,0
|
|
20240523,114200,26361870,7500,7500,7500,7500,0
|
|
20240523,114100,26361870,7500,7500,7500,7500,3
|
|
20240523,114000,26339370,7500,7500,7500,7500,0
|
|
20240523,113900,26339370,7500,7500,7500,7500,0
|
|
20240523,113800,26339370,7500,7500,7500,7500,41
|
|
20240523,113700,26031870,7500,7500,7500,7500,0
|
|
20240523,113600,26031870,7500,7500,7500,7500,10
|
|
20240523,113500,25956870,7460,7460,7460,7460,0
|
|
20240523,113400,25956870,7460,7460,7460,7460,0
|
|
20240523,113300,25956870,7460,7460,7460,7460,0
|
|
20240523,113200,25956870,7460,7460,7460,7460,0
|
|
20240523,113100,25956870,7460,7460,7460,7460,0
|
|
20240523,113000,25956870,7460,7460,7460,7460,1
|
|
20240523,112900,25949410,7510,7510,7510,7510,0
|
|
20240523,112800,25949410,7510,7510,7510,7510,0
|
|
20240523,112700,25949410,7510,7510,7510,7510,0
|
|
20240523,112600,25949410,7510,7510,7510,7510,0
|
|
20240523,112500,25949410,7510,7470,7510,7470,312
|
|
20240523,112400,23618690,7470,7470,7470,7470,135
|
|
20240523,112300,22610240,7470,7470,7470,7470,0
|
|
20240523,112200,22610240,7470,7470,7470,7470,0
|
|
20240523,112100,22610240,7470,7470,7470,7470,7
|
|
20240523,112000,22557950,7470,7470,7470,7470,4
|
|
20240523,111900,22528070,7470,7470,7470,7470,10
|
|
20240523,111800,22453370,7470,7470,7470,7470,0
|
|
20240523,111700,22453370,7470,7470,7470,7470,0
|
|
20240523,111600,22453370,7470,7480,7480,7470,286
|
|
20240523,111500,20315590,7490,7490,7490,7490,0
|
|
20240523,111400,20315590,7490,7490,7490,7490,0
|
|
20240523,111300,20315590,7490,7480,7490,7480,3
|
|
20240523,111200,20293140,7510,7510,7510,7510,0
|
|
20240523,111100,20293140,7510,7510,7510,7510,0
|
|
20240523,111000,20293140,7510,7510,7510,7510,0
|
|
20240523,110900,20293140,7510,7510,7510,7510,0
|
|
20240523,110800,20293140,7510,7510,7510,7510,0
|
|
20240523,110700,20293140,7510,7510,7510,7510,10
|
|
20240523,110600,20218040,7510,7510,7510,7510,10
|
|
20240523,110500,20142940,7510,7510,7510,7510,0
|
|
20240523,110400,20142940,7510,7510,7510,7510,0
|
|
20240523,110300,20142940,7510,7510,7510,7510,34
|
|
20240523,110200,19887600,7510,7510,7510,7510,0
|
|
20240523,110100,19887600,7510,7510,7510,7510,0
|
|
20240523,110000,19887600,7510,7510,7510,7510,0
|
|
20240523,105900,19887600,7510,7510,7510,7510,0
|
|
20240523,105800,19887600,7510,7510,7510,7510,0
|
|
20240523,105700,19887600,7510,7510,7510,7510,0
|
|
20240523,105600,19887600,7510,7510,7510,7510,0
|
|
20240523,105500,19887600,7510,7510,7510,7510,0
|
|
20240523,105400,19887600,7510,7510,7510,7510,0
|
|
20240523,105300,19887600,7510,7510,7510,7510,0
|
|
20240523,105200,19887600,7510,7510,7510,7510,0
|
|
20240523,105100,19887600,7510,7480,7510,7480,18
|
|
20240523,105000,19752870,7510,7510,7510,7510,4
|
|
20240523,104900,19722830,7510,7510,7510,7510,0
|
|
20240523,104800,19722830,7510,7510,7510,7510,0
|
|
20240523,104700,19722830,7510,7510,7510,7510,0
|
|
20240523,104600,19722830,7510,7510,7510,7510,0
|
|
20240523,104500,19722830,7510,7510,7510,7510,0
|
|
20240523,104400,19722830,7510,7510,7510,7510,0
|
|
20240523,104300,19722830,7510,7510,7510,7510,0
|
|
20240523,104200,19722830,7510,7510,7510,7510,0
|
|
20240523,104100,19722830,7510,7510,7510,7510,0
|
|
20240523,104000,19722830,7510,7510,7510,7510,3
|
|
20240523,103900,19700300,7490,7490,7490,7490,0
|
|
20240523,103800,19700300,7490,7490,7490,7490,0
|
|
20240523,103700,19700300,7490,7490,7490,7490,0
|
|
20240523,103600,19700300,7490,7510,7510,7490,3
|
|
20240523,103500,19677800,7510,7510,7510,7510,0
|
|
20240523,103400,19677800,7510,7510,7510,7510,0
|
|
20240523,103300,19677800,7510,7510,7510,7510,0
|
|
20240523,103200,19677800,7510,7510,7510,7510,0
|
|
20240523,103100,19677800,7510,7510,7510,7510,0
|
|
20240523,103000,19677800,7510,7510,7510,7510,4
|
|
20240523,102900,19647760,7500,7500,7500,7500,0
|
|
20240523,102800,19647760,7500,7500,7500,7500,682
|
|
20240523,102700,14532760,7500,7500,7500,7500,584
|
|
20240523,102600,10152760,7490,7490,7490,7490,0
|
|
20240523,102500,10152760,7490,7490,7490,7490,0
|
|
20240523,102400,10152760,7490,7490,7490,7490,0
|
|
20240523,102300,10152760,7490,7490,7490,7490,0
|
|
20240523,102200,10152760,7490,7500,7500,7490,2
|
|
20240523,102100,10137770,7460,7460,7460,7460,0
|
|
20240523,102000,10137770,7460,7460,7460,7460,0
|
|
20240523,101900,10137770,7460,7480,7480,7460,60
|
|
20240523,101800,9690030,7500,7500,7500,7500,0
|
|
20240523,101700,9690030,7500,7500,7500,7500,0
|
|
20240523,101600,9690030,7500,7500,7500,7500,0
|
|
20240523,101500,9690030,7500,7500,7500,7500,0
|
|
20240523,101400,9690030,7500,7500,7500,7500,0
|
|
20240523,101300,9690030,7500,7500,7500,7500,2
|
|
20240523,101200,9675030,7500,7500,7500,7500,0
|
|
20240523,101100,9675030,7500,7500,7500,7500,0
|
|
20240523,101000,9675030,7500,7500,7500,7500,0
|
|
20240523,100900,9675030,7500,7500,7500,7500,0
|
|
20240523,100800,9675030,7500,7500,7500,7500,0
|
|
20240523,100700,9675030,7500,7500,7500,7500,10
|
|
20240523,100600,9600030,7500,7500,7500,7500,0
|
|
20240523,100500,9600030,7500,7500,7500,7500,0
|
|
20240523,100400,9600030,7500,7500,7500,7500,2
|
|
20240523,100300,9585030,7460,7460,7460,7460,20
|
|
20240523,100200,9435830,7460,7460,7460,7460,0
|
|
20240523,100100,9435830,7460,7460,7460,7460,0
|
|
20240523,100000,9435830,7460,7460,7460,7460,0
|
|
20240523,095900,9435830,7460,7460,7460,7460,40
|
|
20240523,095800,9137430,7500,7500,7500,7500,0
|
|
20240523,095700,9137430,7500,7500,7500,7500,100
|
|
20240523,095600,8387430,7510,7500,7510,7470,345
|
|
20240523,095500,5806570,7510,7510,7510,7510,11
|
|
20240523,095400,5723960,7510,7510,7510,7510,5
|
|
20240523,095300,5686410,7500,7500,7500,7500,0
|
|
20240523,095200,5686410,7500,7500,7500,7500,0
|
|
20240523,095100,5686410,7500,7500,7500,7500,0
|
|
20240523,095000,5686410,7500,7500,7500,7500,0
|
|
20240523,094900,5686410,7500,7500,7500,7500,69
|
|
20240523,094800,5168910,7510,7510,7510,7510,0
|
|
20240523,094700,5168910,7510,7510,7510,7510,0
|
|
20240523,094600,5168910,7510,7510,7510,7510,0
|
|
20240523,094500,5168910,7510,7510,7510,7510,0
|
|
20240523,094400,5168910,7510,7510,7510,7510,0
|
|
20240523,094300,5168910,7510,7510,7510,7510,0
|
|
20240523,094200,5168910,7510,7510,7510,7510,0
|
|
20240523,094100,5168910,7510,7510,7510,7510,0
|
|
20240523,094000,5168910,7510,7510,7510,7510,0
|
|
20240523,093900,5168910,7510,7510,7510,7510,0
|
|
20240523,093800,5168910,7510,7510,7510,7510,4
|
|
20240523,093700,5138870,7510,7510,7510,7510,0
|
|
20240523,093600,5138870,7510,7510,7510,7510,0
|
|
20240523,093500,5138870,7510,7510,7510,7510,4
|
|
20240523,093400,5108830,7510,7510,7510,7510,0
|
|
20240523,093300,5108830,7510,7510,7510,7510,2
|
|
20240523,093200,5093810,7520,7520,7520,7520,0
|
|
20240523,093100,5093810,7520,7520,7520,7520,0
|
|
20240523,093000,5093810,7520,7520,7520,7520,0
|
|
20240523,092900,5093810,7520,7520,7520,7520,0
|
|
20240523,092800,5093810,7520,7520,7520,7520,0
|
|
20240523,092700,5093810,7520,7520,7520,7520,0
|
|
20240523,092600,5093810,7520,7520,7520,7520,0
|
|
20240523,092500,5093810,7520,7520,7520,7520,0
|
|
20240523,092400,5093810,7520,7520,7520,7520,0
|
|
20240523,092300,5093810,7520,7520,7520,7520,0
|
|
20240523,092200,5093810,7520,7520,7520,7520,1
|
|
20240523,092100,5086290,7500,7500,7500,7500,0
|
|
20240523,092000,5086290,7500,7500,7500,7500,0
|
|
20240523,091900,5086290,7500,7500,7500,7500,0
|
|
20240523,091800,5086290,7500,7500,7500,7500,10
|
|
20240523,091700,5011290,7500,7500,7500,7500,92
|
|
20240523,091600,4321290,7500,7500,7500,7500,1
|
|
20240523,091500,4313790,7500,7500,7500,7500,150
|
|
20240523,091400,3188790,7510,7510,7520,7510,244
|
|
20240523,091300,1356320,7510,7510,7510,7510,0
|
|
20240523,091200,1356320,7510,7510,7510,7510,10
|
|
20240523,091100,1281220,7520,7520,7520,7520,0
|
|
20240523,091000,1281220,7520,7520,7520,7520,10
|
|
20240523,090900,1206020,7550,7550,7550,7550,40
|
|
20240523,090800,904020,7560,7560,7560,7560,2
|
|
20240523,090700,888900,7560,7550,7560,7550,7
|
|
20240523,090600,836030,7510,7510,7510,7510,12
|
|
20240523,090500,745910,7550,7550,7550,7550,6
|
|
20240523,090400,700610,7550,7550,7550,7550,0
|
|
20240523,090300,700610,7550,7550,7550,7550,10
|
|
20240523,090200,625110,7550,7550,7550,7550,0
|
|
20240523,090100,625110,7550,7530,7550,7530,8
|
|
20240523,090000,564750,7530,7530,7530,7530,75
|