643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,194000,259165295,3690,3690,3690,3690,333
|
|
20240521,193900,259165295,3690,3690,3690,3690,0
|
|
20240521,193800,259165295,3690,3690,3690,3690,0
|
|
20240521,193700,259165295,3690,3690,3690,3690,0
|
|
20240521,193600,259165295,3690,3690,3690,3690,0
|
|
20240521,193500,259165295,3690,3690,3690,3690,0
|
|
20240521,193400,259165295,3690,3690,3690,3690,0
|
|
20240521,193300,259165295,3690,3690,3690,3690,0
|
|
20240521,193200,259165295,3690,3690,3690,3690,0
|
|
20240521,193100,259165295,3690,3690,3690,3690,0
|
|
20240521,193000,259165295,3690,3690,3690,3690,0
|
|
20240521,192900,259165295,3690,3690,3690,3690,0
|
|
20240521,192800,259165295,3690,3690,3690,3690,0
|
|
20240521,192700,259165295,3690,3690,3690,3690,0
|
|
20240521,192600,259165295,3690,3690,3690,3690,0
|
|
20240521,192500,259165295,3690,3690,3690,3690,0
|
|
20240521,192400,259165295,3690,3690,3690,3690,0
|
|
20240521,192300,259165295,3690,3690,3690,3690,0
|
|
20240521,192200,259165295,3690,3690,3690,3690,0
|
|
20240521,192100,259165295,3690,3690,3690,3690,0
|
|
20240521,192000,259165295,3690,3690,3690,3690,0
|
|
20240521,191900,259165295,3690,3690,3690,3690,0
|
|
20240521,191800,259165295,3690,3690,3690,3690,0
|
|
20240521,191700,259165295,3690,3690,3690,3690,0
|
|
20240521,191600,259165295,3690,3690,3690,3690,0
|
|
20240521,191500,259165295,3690,3690,3690,3690,0
|
|
20240521,191400,259165295,3690,3690,3690,3690,0
|
|
20240521,191300,259165295,3690,3690,3690,3690,0
|
|
20240521,191200,259165295,3690,3690,3690,3690,0
|
|
20240521,191100,259165295,3690,3690,3690,3690,0
|
|
20240521,191000,259165295,3690,3690,3690,3690,333
|
|
20240521,190900,259165295,3690,3690,3690,3690,0
|
|
20240521,190800,259165295,3690,3690,3690,3690,0
|
|
20240521,190700,259165295,3690,3690,3690,3690,0
|
|
20240521,190600,259165295,3690,3690,3690,3690,0
|
|
20240521,190500,259165295,3690,3690,3690,3690,0
|
|
20240521,190400,259165295,3690,3690,3690,3690,0
|
|
20240521,190300,259165295,3690,3690,3690,3690,0
|
|
20240521,190200,259165295,3690,3690,3690,3690,0
|
|
20240521,190100,259165295,3690,3690,3690,3690,0
|
|
20240521,190000,259165295,3690,3690,3690,3690,0
|
|
20240521,185900,259165295,3690,3690,3690,3690,0
|
|
20240521,185800,259165295,3690,3690,3690,3690,0
|
|
20240521,185700,259165295,3690,3690,3690,3690,0
|
|
20240521,185600,259165295,3690,3690,3690,3690,0
|
|
20240521,185500,259165295,3690,3690,3690,3690,0
|
|
20240521,185400,259165295,3690,3690,3690,3690,0
|
|
20240521,185300,259165295,3690,3690,3690,3690,0
|
|
20240521,185200,259165295,3690,3690,3690,3690,0
|
|
20240521,185100,259165295,3690,3690,3690,3690,0
|
|
20240521,185000,259165295,3690,3690,3690,3690,0
|
|
20240521,184900,259165295,3690,3690,3690,3690,0
|
|
20240521,184800,259165295,3690,3690,3690,3690,0
|
|
20240521,184700,259165295,3690,3690,3690,3690,0
|
|
20240521,184600,259165295,3690,3690,3690,3690,0
|
|
20240521,184500,259165295,3690,3690,3690,3690,0
|
|
20240521,184400,259165295,3690,3690,3690,3690,0
|
|
20240521,184300,259165295,3690,3690,3690,3690,0
|
|
20240521,184200,259165295,3690,3690,3690,3690,0
|
|
20240521,184100,259165295,3690,3690,3690,3690,0
|
|
20240521,184000,259165295,3690,3690,3690,3690,333
|
|
20240521,183900,259165295,3690,3690,3690,3690,0
|
|
20240521,183800,259165295,3690,3690,3690,3690,0
|
|
20240521,183700,259165295,3690,3690,3690,3690,0
|
|
20240521,183600,259165295,3690,3690,3690,3690,0
|
|
20240521,183500,259165295,3690,3690,3690,3690,0
|
|
20240521,183400,259165295,3690,3690,3690,3690,0
|
|
20240521,183300,259165295,3690,3690,3690,3690,0
|
|
20240521,183200,259165295,3690,3690,3690,3690,0
|
|
20240521,183100,259165295,3690,3690,3690,3690,0
|
|
20240521,183000,259165295,3690,3690,3690,3690,0
|
|
20240521,182900,259165295,3690,3690,3690,3690,0
|
|
20240521,182800,259165295,3690,3690,3690,3690,0
|
|
20240521,182700,259165295,3690,3690,3690,3690,0
|
|
20240521,182600,259165295,3690,3690,3690,3690,0
|
|
20240521,182500,259165295,3690,3690,3690,3690,0
|
|
20240521,182400,259165295,3690,3690,3690,3690,0
|
|
20240521,182300,259165295,3690,3690,3690,3690,0
|
|
20240521,182200,259165295,3690,3690,3690,3690,0
|
|
20240521,182100,259165295,3690,3690,3690,3690,0
|
|
20240521,182000,259165295,3690,3690,3690,3690,0
|
|
20240521,181900,259165295,3690,3690,3690,3690,0
|
|
20240521,181800,259165295,3690,3690,3690,3690,0
|
|
20240521,181700,259165295,3690,3690,3690,3690,0
|
|
20240521,181600,259165295,3690,3690,3690,3690,0
|
|
20240521,181500,259165295,3690,3690,3690,3690,0
|
|
20240521,181400,259165295,3690,3690,3690,3690,0
|
|
20240521,181300,259165295,3690,3690,3690,3690,0
|
|
20240521,181200,259165295,3690,3690,3690,3690,0
|
|
20240521,181100,259165295,3690,3690,3690,3690,0
|
|
20240521,181000,259165295,3690,3690,3690,3690,333
|
|
20240521,180900,259165295,3690,3690,3690,3690,0
|
|
20240521,180800,259165295,3690,3690,3690,3690,0
|
|
20240521,180700,259165295,3690,3690,3690,3690,0
|
|
20240521,180600,259165295,3690,3690,3690,3690,0
|
|
20240521,180500,259165295,3690,3690,3690,3690,0
|
|
20240521,180400,259165295,3690,3690,3690,3690,0
|
|
20240521,180300,259165295,3690,3690,3690,3690,0
|
|
20240521,180200,259165295,3690,3690,3690,3690,0
|
|
20240521,180100,259165295,3690,3690,3690,3690,0
|
|
20240521,180000,259165295,3690,3690,3690,3690,0
|
|
20240521,175900,259165295,3690,3690,3690,3690,0
|
|
20240521,175800,259165295,3690,3690,3690,3690,0
|
|
20240521,175700,259165295,3690,3690,3690,3690,0
|
|
20240521,175600,259165295,3690,3690,3690,3690,0
|
|
20240521,175500,259165295,3690,3690,3690,3690,0
|
|
20240521,175400,259165295,3690,3690,3690,3690,0
|
|
20240521,175300,259165295,3690,3690,3690,3690,0
|
|
20240521,175200,259165295,3690,3690,3690,3690,0
|
|
20240521,175100,259165295,3690,3690,3690,3690,0
|
|
20240521,175000,259165295,3690,3690,3690,3690,0
|
|
20240521,174900,259165295,3690,3690,3690,3690,0
|
|
20240521,174800,259165295,3690,3690,3690,3690,0
|
|
20240521,174700,259165295,3690,3690,3690,3690,0
|
|
20240521,174600,259165295,3690,3690,3690,3690,0
|
|
20240521,174500,259165295,3690,3690,3690,3690,0
|
|
20240521,174400,259165295,3690,3690,3690,3690,0
|
|
20240521,174300,259165295,3690,3690,3690,3690,0
|
|
20240521,174200,259165295,3690,3690,3690,3690,0
|
|
20240521,174100,259165295,3690,3690,3690,3690,0
|
|
20240521,174000,259165295,3690,3690,3690,3690,333
|
|
20240521,173900,259165295,3690,3690,3690,3690,0
|
|
20240521,173800,259165295,3690,3690,3690,3690,0
|
|
20240521,173700,259165295,3690,3690,3690,3690,0
|
|
20240521,173600,259165295,3690,3690,3690,3690,0
|
|
20240521,173500,259165295,3690,3690,3690,3690,0
|
|
20240521,173400,259165295,3690,3690,3690,3690,0
|
|
20240521,173300,259165295,3690,3690,3690,3690,0
|
|
20240521,173200,259165295,3690,3690,3690,3690,0
|
|
20240521,173100,259165295,3690,3690,3690,3690,0
|
|
20240521,173000,259165295,3690,3690,3690,3690,0
|
|
20240521,172900,259165295,3690,3690,3690,3690,0
|
|
20240521,172800,259165295,3690,3690,3690,3690,0
|
|
20240521,172700,259165295,3690,3690,3690,3690,0
|
|
20240521,172600,259165295,3690,3690,3690,3690,0
|
|
20240521,172500,259165295,3690,3690,3690,3690,0
|
|
20240521,172400,259165295,3690,3690,3690,3690,0
|
|
20240521,172300,259165295,3690,3690,3690,3690,0
|
|
20240521,172200,259165295,3690,3690,3690,3690,0
|
|
20240521,172100,259165295,3690,3690,3690,3690,0
|
|
20240521,172000,259165295,3690,3690,3690,3690,0
|
|
20240521,171900,259165295,3690,3690,3690,3690,0
|
|
20240521,171800,259165295,3690,3690,3690,3690,0
|
|
20240521,171700,259165295,3690,3690,3690,3690,0
|
|
20240521,171600,259165295,3690,3690,3690,3690,0
|
|
20240521,171500,259165295,3690,3690,3690,3690,0
|
|
20240521,171400,259165295,3690,3690,3690,3690,0
|
|
20240521,171300,259165295,3690,3690,3690,3690,0
|
|
20240521,171200,259165295,3690,3690,3690,3690,0
|
|
20240521,171100,259165295,3690,3690,3690,3690,0
|
|
20240521,171000,259165295,3690,3690,3690,3690,333
|
|
20240521,170900,259165295,3690,3690,3690,3690,0
|
|
20240521,170800,259165295,3690,3690,3690,3690,0
|
|
20240521,170700,259165295,3690,3690,3690,3690,0
|
|
20240521,170600,259165295,3690,3690,3690,3690,0
|
|
20240521,170500,259165295,3690,3690,3690,3690,0
|
|
20240521,170400,259165295,3690,3690,3690,3690,0
|
|
20240521,170300,259165295,3690,3690,3690,3690,0
|
|
20240521,170200,259165295,3690,3690,3690,3690,0
|
|
20240521,170100,259165295,3690,3690,3690,3690,0
|
|
20240521,170000,259165295,3690,3690,3690,3690,0
|
|
20240521,165900,259165295,3690,3690,3690,3690,0
|
|
20240521,165800,259165295,3690,3690,3690,3690,0
|
|
20240521,165700,259165295,3690,3690,3690,3690,0
|
|
20240521,165600,259165295,3690,3690,3690,3690,0
|
|
20240521,165500,259165295,3690,3690,3690,3690,0
|
|
20240521,165400,259165295,3690,3690,3690,3690,0
|
|
20240521,165300,259165295,3690,3690,3690,3690,0
|
|
20240521,165200,259165295,3690,3690,3690,3690,0
|
|
20240521,165100,259165295,3690,3690,3690,3690,0
|
|
20240521,165000,259165295,3690,3690,3690,3690,0
|
|
20240521,164900,259165295,3690,3690,3690,3690,0
|
|
20240521,164800,259165295,3690,3690,3690,3690,0
|
|
20240521,164700,259165295,3690,3690,3690,3690,0
|
|
20240521,164600,259165295,3690,3690,3690,3690,0
|
|
20240521,164500,259165295,3690,3690,3690,3690,0
|
|
20240521,164400,259165295,3690,3690,3690,3690,0
|
|
20240521,164300,259165295,3690,3690,3690,3690,0
|
|
20240521,164200,259165295,3690,3690,3690,3690,0
|
|
20240521,164100,259165295,3690,3690,3690,3690,0
|
|
20240521,164000,259165295,3690,3690,3690,3690,333
|
|
20240521,163900,259165295,3690,3690,3690,3690,0
|
|
20240521,163800,259165295,3690,3690,3690,3690,0
|
|
20240521,163700,259165295,3690,3690,3690,3690,0
|
|
20240521,163600,259165295,3690,3690,3690,3690,0
|
|
20240521,163500,259165295,3690,3690,3690,3690,0
|
|
20240521,163400,259165295,3690,3690,3690,3690,0
|
|
20240521,163300,259165295,3690,3690,3690,3690,0
|
|
20240521,163200,259165295,3690,3690,3690,3690,0
|
|
20240521,163100,259165295,3690,3690,3690,3690,0
|
|
20240521,163000,259165295,3690,3690,3690,3690,0
|
|
20240521,162900,259165295,3690,3690,3690,3690,0
|
|
20240521,162800,259165295,3690,3690,3690,3690,0
|
|
20240521,162700,259165295,3690,3690,3690,3690,0
|
|
20240521,162600,259165295,3690,3690,3690,3690,0
|
|
20240521,162500,259165295,3690,3690,3690,3690,0
|
|
20240521,162400,259165295,3690,3690,3690,3690,0
|
|
20240521,162300,259165295,3690,3690,3690,3690,0
|
|
20240521,162200,259165295,3690,3690,3690,3690,0
|
|
20240521,162100,259165295,3690,3690,3690,3690,0
|
|
20240521,162000,259165295,3690,3690,3690,3690,0
|
|
20240521,161900,259165295,3690,3690,3690,3690,0
|
|
20240521,161800,259165295,3690,3690,3690,3690,0
|
|
20240521,161700,259165295,3690,3690,3690,3690,0
|
|
20240521,161600,259165295,3690,3690,3690,3690,0
|
|
20240521,161500,259165295,3690,3690,3690,3690,0
|
|
20240521,161400,259165295,3690,3690,3690,3690,0
|
|
20240521,161300,259165295,3690,3690,3690,3690,0
|
|
20240521,161200,259165295,3690,3690,3690,3690,0
|
|
20240521,161100,259165295,3690,3690,3690,3690,0
|
|
20240521,161000,259165295,3690,3690,3690,3690,333
|
|
20240521,160900,259165295,3690,3690,3690,3690,0
|
|
20240521,160800,259165295,3690,3690,3690,3690,0
|
|
20240521,160700,259165295,3690,3690,3690,3690,0
|
|
20240521,160600,259165295,3690,3690,3690,3690,0
|
|
20240521,160500,259165295,3690,3690,3690,3690,0
|
|
20240521,160400,259165295,3690,3690,3690,3690,0
|
|
20240521,160300,259165295,3690,3690,3690,3690,0
|
|
20240521,160200,259165295,3690,3690,3690,3690,0
|
|
20240521,160100,259165295,3690,3690,3690,3690,0
|
|
20240521,160000,259165295,3690,3690,3690,3690,0
|
|
20240521,155900,259165295,3690,3690,3690,3690,0
|
|
20240521,155800,259165295,3690,3690,3690,3690,0
|
|
20240521,155700,259165295,3690,3690,3690,3690,0
|
|
20240521,155600,259165295,3690,3690,3690,3690,0
|
|
20240521,155500,259165295,3690,3690,3690,3690,0
|
|
20240521,155400,259165295,3690,3690,3690,3690,0
|
|
20240521,155300,259165295,3690,3690,3690,3690,0
|
|
20240521,155200,259165295,3690,3690,3690,3690,0
|
|
20240521,155100,259165295,3690,3690,3690,3690,0
|
|
20240521,155000,259165295,3690,3690,3690,3690,0
|
|
20240521,154900,259165295,3690,3690,3690,3690,0
|
|
20240521,154800,259165295,3690,3690,3690,3690,0
|
|
20240521,154700,259165295,3690,3690,3690,3690,0
|
|
20240521,154600,259165295,3690,3690,3690,3690,0
|
|
20240521,154500,259165295,3690,3690,3690,3690,0
|
|
20240521,154400,259165295,3690,3690,3690,3690,0
|
|
20240521,154300,259165295,3690,3690,3690,3690,0
|
|
20240521,154200,259165295,3690,3690,3690,3690,0
|
|
20240521,154100,259165295,3690,3690,3690,3690,0
|
|
20240521,154000,259165295,3690,3690,3690,3690,333
|
|
20240521,153900,259165295,3690,3690,3690,3690,0
|
|
20240521,153800,259165295,3690,3690,3690,3690,0
|
|
20240521,153700,259165295,3690,3690,3690,3690,0
|
|
20240521,153600,259165295,3690,3690,3690,3690,0
|
|
20240521,153500,259165295,3690,3690,3690,3690,0
|
|
20240521,153400,259165295,3690,3690,3690,3690,0
|
|
20240521,153300,259165295,3690,3690,3690,3690,0
|
|
20240521,153200,259165295,3690,3690,3690,3690,0
|
|
20240521,153100,259165295,3690,3690,3690,3690,0
|
|
20240521,153000,259165295,3690,3690,3690,3690,333
|
|
20240521,152900,257936525,3690,3690,3690,3690,0
|
|
20240521,152800,257936525,3690,3690,3690,3690,0
|
|
20240521,152700,257936525,3690,3690,3690,3690,0
|
|
20240521,152600,257936525,3690,3690,3690,3690,0
|
|
20240521,152500,257936525,3690,3690,3690,3690,0
|
|
20240521,152400,257936525,3690,3690,3690,3690,0
|
|
20240521,152300,257936525,3690,3690,3690,3690,0
|
|
20240521,152200,257936525,3690,3690,3690,3690,0
|
|
20240521,152100,257936525,3690,3690,3690,3690,0
|
|
20240521,152000,257936525,3690,3690,3690,3690,0
|
|
20240521,151900,257936525,3690,3690,3690,3690,1
|
|
20240521,151800,257932835,3655,3655,3655,3655,7
|
|
20240521,151700,257907250,3675,3675,3675,3675,11
|
|
20240521,151600,257866825,3655,3675,3675,3655,500
|
|
20240521,151500,256035465,3685,3685,3685,3685,0
|
|
20240521,151400,256035465,3685,3685,3685,3685,0
|
|
20240521,151300,256035465,3685,3685,3685,3685,8
|
|
20240521,151200,256005985,3690,3690,3690,3690,0
|
|
20240521,151100,256005985,3690,3690,3690,3690,0
|
|
20240521,151000,256005985,3690,3690,3690,3690,0
|
|
20240521,150900,256005985,3690,3690,3690,3690,0
|
|
20240521,150800,256005985,3690,3690,3690,3690,0
|
|
20240521,150700,256005985,3690,3690,3690,3690,0
|
|
20240521,150600,256005985,3690,3690,3690,3690,0
|
|
20240521,150500,256005985,3690,3690,3690,3690,1
|
|
20240521,150400,256002295,3675,3685,3685,3675,1800
|
|
20240521,150300,249385790,3695,3695,3695,3695,0
|
|
20240521,150200,249385790,3695,3695,3695,3695,0
|
|
20240521,150100,249385790,3695,3695,3695,3695,0
|
|
20240521,150000,249385790,3695,3695,3695,3695,0
|
|
20240521,145900,249385790,3695,3695,3695,3695,0
|
|
20240521,145800,249385790,3695,3695,3695,3695,4
|
|
20240521,145700,249371010,3695,3690,3695,3690,2
|
|
20240521,145600,249363625,3685,3685,3685,3685,200
|
|
20240521,145500,248626625,3680,3680,3680,3680,1467
|
|
20240521,145400,243228065,3680,3680,3680,3680,3
|
|
20240521,145300,243217025,3680,3680,3680,3680,0
|
|
20240521,145200,243217025,3680,3680,3680,3680,0
|
|
20240521,145100,243217025,3680,3680,3680,3680,0
|
|
20240521,145000,243217025,3680,3680,3680,3680,80
|
|
20240521,144900,242922625,3680,3690,3690,3680,1486
|
|
20240521,144800,237450370,3695,3695,3695,3695,0
|
|
20240521,144700,237450370,3695,3695,3695,3695,50
|
|
20240521,144600,237265620,3700,3700,3700,3700,0
|
|
20240521,144500,237265620,3700,3700,3700,3700,0
|
|
20240521,144400,237265620,3700,3700,3700,3700,0
|
|
20240521,144300,237265620,3700,3700,3700,3700,0
|
|
20240521,144200,237265620,3700,3700,3700,3700,1
|
|
20240521,144100,237261920,3690,3690,3690,3690,0
|
|
20240521,144000,237261920,3690,3690,3690,3690,752
|
|
20240521,143900,234487040,3685,3685,3685,3685,78
|
|
20240521,143800,234199610,3685,3685,3685,3685,255
|
|
20240521,143700,233259935,3685,3685,3685,3685,0
|
|
20240521,143600,233259935,3685,3685,3685,3685,0
|
|
20240521,143500,233259935,3685,3685,3685,3685,724
|
|
20240521,143400,230591995,3685,3685,3685,3680,126
|
|
20240521,143300,230128305,3680,3680,3680,3680,1600
|
|
20240521,143200,224240305,3685,3685,3685,3685,0
|
|
20240521,143100,224240305,3685,3680,3685,3680,260
|
|
20240521,143000,223283500,3685,3685,3685,3685,0
|
|
20240521,142900,223283500,3685,3685,3685,3685,10
|
|
20240521,142800,223246650,3680,3680,3680,3680,0
|
|
20240521,142700,223246650,3680,3675,3680,3675,944
|
|
20240521,142600,219772805,3680,3680,3680,3680,0
|
|
20240521,142500,219772805,3680,3680,3680,3680,0
|
|
20240521,142400,219772805,3680,3680,3680,3680,0
|
|
20240521,142300,219772805,3680,3680,3680,3680,0
|
|
20240521,142200,219772805,3680,3680,3680,3680,110
|
|
20240521,142100,219368005,3680,3680,3680,3680,0
|
|
20240521,142000,219368005,3680,3680,3680,3680,0
|
|
20240521,141900,219368005,3680,3680,3680,3680,0
|
|
20240521,141800,219368005,3680,3680,3680,3680,0
|
|
20240521,141700,219368005,3680,3680,3680,3680,0
|
|
20240521,141600,219368005,3680,3680,3680,3680,0
|
|
20240521,141500,219368005,3680,3680,3680,3680,0
|
|
20240521,141400,219368005,3680,3680,3680,3680,1000
|
|
20240521,141300,215688005,3685,3685,3685,3685,0
|
|
20240521,141200,215688005,3685,3685,3685,3685,0
|
|
20240521,141100,215688005,3685,3685,3685,3685,0
|
|
20240521,141000,215688005,3685,3685,3685,3685,0
|
|
20240521,140900,215688005,3685,3650,3685,3650,6912
|
|
20240521,140800,190287915,3640,3640,3640,3640,0
|
|
20240521,140700,190287915,3640,3640,3640,3640,0
|
|
20240521,140600,190287915,3640,3640,3640,3640,0
|
|
20240521,140500,190287915,3640,3640,3640,3640,0
|
|
20240521,140400,190287915,3640,3640,3640,3640,1000
|
|
20240521,140300,186647915,3655,3655,3655,3655,100
|
|
20240521,140200,186282415,3655,3655,3655,3655,0
|
|
20240521,140100,186282415,3655,3655,3655,3655,0
|
|
20240521,140000,186282415,3655,3655,3655,3655,0
|
|
20240521,135900,186282415,3655,3655,3655,3655,0
|
|
20240521,135800,186282415,3655,3655,3655,3655,0
|
|
20240521,135700,186282415,3655,3655,3655,3655,0
|
|
20240521,135600,186282415,3655,3655,3655,3655,0
|
|
20240521,135500,186282415,3655,3655,3655,3655,0
|
|
20240521,135400,186282415,3655,3655,3655,3655,0
|
|
20240521,135300,186282415,3655,3655,3655,3655,0
|
|
20240521,135200,186282415,3655,3655,3655,3655,2
|
|
20240521,135100,186275105,3640,3640,3640,3640,0
|
|
20240521,135000,186275105,3640,3640,3640,3640,0
|
|
20240521,134900,186275105,3640,3640,3640,3640,32
|
|
20240521,134800,186158625,3640,3640,3640,3640,0
|
|
20240521,134700,186158625,3640,3640,3640,3640,0
|
|
20240521,134600,186158625,3640,3640,3640,3640,996
|
|
20240521,134500,182533185,3640,3640,3640,3640,0
|
|
20240521,134400,182533185,3640,3640,3640,3640,0
|
|
20240521,134300,182533185,3640,3640,3640,3640,0
|
|
20240521,134200,182533185,3640,3640,3640,3640,0
|
|
20240521,134100,182533185,3640,3640,3640,3640,0
|
|
20240521,134000,182533185,3640,3640,3640,3640,0
|
|
20240521,133900,182533185,3640,3640,3640,3640,0
|
|
20240521,133800,182533185,3640,3640,3640,3640,0
|
|
20240521,133700,182533185,3640,3640,3640,3640,0
|
|
20240521,133600,182533185,3640,3640,3640,3640,0
|
|
20240521,133500,182533185,3640,3640,3640,3640,1
|
|
20240521,133400,182529545,3640,3640,3640,3640,2
|
|
20240521,133300,182522265,3640,3640,3640,3640,0
|
|
20240521,133200,182522265,3640,3640,3640,3640,0
|
|
20240521,133100,182522265,3640,3640,3640,3640,1
|
|
20240521,133000,182518625,3635,3635,3635,3635,420
|
|
20240521,132900,180991925,3630,3630,3630,3630,1000
|
|
20240521,132800,177361925,3635,3635,3635,3635,0
|
|
20240521,132700,177361925,3635,3635,3635,3635,0
|
|
20240521,132600,177361925,3635,3635,3635,3635,580
|
|
20240521,132500,175253625,3635,3635,3635,3635,0
|
|
20240521,132400,175253625,3635,3635,3635,3635,5100
|
|
20240521,132300,156715125,3640,3640,3640,3640,1004
|
|
20240521,132200,153060565,3640,3640,3640,3640,0
|
|
20240521,132100,153060565,3640,3640,3640,3640,0
|
|
20240521,132000,153060565,3640,3640,3640,3640,560
|
|
20240521,131900,151022165,3640,3640,3640,3640,999
|
|
20240521,131800,147385805,3655,3655,3655,3655,0
|
|
20240521,131700,147385805,3655,3655,3655,3655,0
|
|
20240521,131600,147385805,3655,3655,3655,3655,1
|
|
20240521,131500,147382150,3655,3655,3655,3655,0
|
|
20240521,131400,147382150,3655,3655,3655,3655,0
|
|
20240521,131300,147382150,3655,3655,3655,3655,10
|
|
20240521,131200,147345600,3655,3655,3655,3655,0
|
|
20240521,131100,147345600,3655,3655,3655,3655,0
|
|
20240521,131000,147345600,3655,3655,3655,3655,0
|
|
20240521,130900,147345600,3655,3655,3655,3655,0
|
|
20240521,130800,147345600,3655,3655,3655,3655,0
|
|
20240521,130700,147345600,3655,3655,3655,3655,0
|
|
20240521,130600,147345600,3655,3635,3655,3635,102
|
|
20240521,130500,146974810,3655,3655,3655,3655,0
|
|
20240521,130400,146974810,3655,3655,3655,3655,0
|
|
20240521,130300,146974810,3655,3655,3655,3655,41
|
|
20240521,130200,146824955,3635,3635,3635,3635,20
|
|
20240521,130100,146752255,3655,3655,3655,3655,0
|
|
20240521,130000,146752255,3655,3655,3655,3655,1
|
|
20240521,125900,146748600,3640,3640,3640,3640,244
|
|
20240521,125800,145860440,3660,3660,3660,3660,79
|
|
20240521,125700,145571300,3665,3665,3665,3665,1
|
|
20240521,125600,145567635,3660,3660,3660,3660,550
|
|
20240521,125500,143554635,3670,3670,3670,3670,2
|
|
20240521,125400,143547295,3650,3650,3650,3650,1058
|
|
20240521,125300,139685595,3650,3635,3650,3635,412
|
|
20240521,125200,138185945,3630,3630,3630,3630,0
|
|
20240521,125100,138185945,3630,3630,3630,3630,0
|
|
20240521,125000,138185945,3630,3630,3630,3630,0
|
|
20240521,124900,138185945,3630,3630,3630,3630,0
|
|
20240521,124800,138185945,3630,3630,3630,3630,0
|
|
20240521,124700,138185945,3630,3630,3630,3630,0
|
|
20240521,124600,138185945,3630,3630,3630,3630,919
|
|
20240521,124500,134849975,3625,3625,3625,3625,0
|
|
20240521,124400,134849975,3625,3625,3625,3625,0
|
|
20240521,124300,134849975,3625,3625,3625,3625,0
|
|
20240521,124200,134849975,3625,3625,3625,3625,0
|
|
20240521,124100,134849975,3625,3625,3625,3625,0
|
|
20240521,124000,134849975,3625,3625,3625,3625,0
|
|
20240521,123900,134849975,3625,3625,3625,3625,0
|
|
20240521,123800,134849975,3625,3625,3625,3625,0
|
|
20240521,123700,134849975,3625,3625,3625,3625,0
|
|
20240521,123600,134849975,3625,3625,3625,3625,300
|
|
20240521,123500,133762475,3630,3630,3630,3630,0
|
|
20240521,123400,133762475,3630,3630,3630,3630,0
|
|
20240521,123300,133762475,3630,3630,3630,3630,0
|
|
20240521,123200,133762475,3630,3630,3630,3630,0
|
|
20240521,123100,133762475,3630,3630,3630,3630,0
|
|
20240521,123000,133762475,3630,3630,3630,3630,0
|
|
20240521,122900,133762475,3630,3630,3630,3630,0
|
|
20240521,122800,133762475,3630,3630,3630,3630,0
|
|
20240521,122700,133762475,3630,3630,3630,3630,0
|
|
20240521,122600,133762475,3630,3630,3630,3630,0
|
|
20240521,122500,133762475,3630,3630,3630,3630,0
|
|
20240521,122400,133762475,3630,3630,3630,3630,0
|
|
20240521,122300,133762475,3630,3630,3630,3630,0
|
|
20240521,122200,133762475,3630,3630,3630,3630,0
|
|
20240521,122100,133762475,3630,3630,3630,3630,0
|
|
20240521,122000,133762475,3630,3630,3630,3630,0
|
|
20240521,121900,133762475,3630,3630,3630,3630,0
|
|
20240521,121800,133762475,3630,3630,3630,3630,2
|
|
20240521,121700,133755215,3625,3625,3625,3625,749
|
|
20240521,121600,131040090,3625,3625,3625,3625,179
|
|
20240521,121500,130391215,3625,3625,3625,3625,0
|
|
20240521,121400,130391215,3625,3625,3625,3625,0
|
|
20240521,121300,130391215,3625,3625,3625,3625,0
|
|
20240521,121200,130391215,3625,3625,3625,3625,162
|
|
20240521,121100,129803965,3610,3610,3610,3610,97
|
|
20240521,121000,129453795,3610,3610,3610,3610,0
|
|
20240521,120900,129453795,3610,3610,3610,3610,0
|
|
20240521,120800,129453795,3610,3610,3610,3610,0
|
|
20240521,120700,129453795,3610,3610,3610,3610,0
|
|
20240521,120600,129453795,3610,3610,3610,3610,0
|
|
20240521,120500,129453795,3610,3610,3610,3610,2
|
|
20240521,120400,129446575,3600,3600,3600,3600,0
|
|
20240521,120300,129446575,3600,3600,3600,3600,0
|
|
20240521,120200,129446575,3600,3600,3600,3600,0
|
|
20240521,120100,129446575,3600,3600,3600,3600,0
|
|
20240521,120000,129446575,3600,3600,3600,3600,0
|
|
20240521,115900,129446575,3600,3600,3600,3600,0
|
|
20240521,115800,129446575,3600,3600,3600,3600,91
|
|
20240521,115700,129118975,3600,3600,3600,3600,0
|
|
20240521,115600,129118975,3600,3600,3600,3600,0
|
|
20240521,115500,129118975,3600,3600,3600,3600,502
|
|
20240521,115400,127311775,3600,3600,3600,3600,24
|
|
20240521,115300,127225375,3600,3600,3600,3600,0
|
|
20240521,115200,127225375,3600,3600,3600,3600,94
|
|
20240521,115100,126886975,3600,3600,3600,3600,0
|
|
20240521,115000,126886975,3600,3600,3600,3600,110
|
|
20240521,114900,126490975,3600,3600,3600,3600,0
|
|
20240521,114800,126490975,3600,3600,3600,3600,0
|
|
20240521,114700,126490975,3600,3600,3600,3600,300
|
|
20240521,114600,125410975,3600,3600,3600,3600,0
|
|
20240521,114500,125410975,3600,3600,3600,3600,100
|
|
20240521,114400,125050975,3590,3590,3590,3590,0
|
|
20240521,114300,125050975,3590,3590,3590,3590,0
|
|
20240521,114200,125050975,3590,3590,3590,3590,300
|
|
20240521,114100,123973975,3590,3595,3595,3590,1000
|
|
20240521,114000,120382230,3590,3590,3590,3590,0
|
|
20240521,113900,120382230,3590,3590,3590,3590,0
|
|
20240521,113800,120382230,3590,3590,3590,3590,0
|
|
20240521,113700,120382230,3590,3590,3590,3590,50
|
|
20240521,113600,120202730,3590,3590,3590,3590,0
|
|
20240521,113500,120202730,3590,3605,3605,3590,1700
|
|
20240521,113400,114083905,3605,3605,3605,3605,2
|
|
20240521,113300,114076695,3610,3610,3610,3610,0
|
|
20240521,113200,114076695,3610,3610,3610,3610,300
|
|
20240521,113100,112993695,3610,3610,3610,3610,0
|
|
20240521,113000,112993695,3610,3610,3610,3610,369
|
|
20240521,112900,111661605,3610,3610,3610,3610,0
|
|
20240521,112800,111661605,3610,3610,3610,3610,0
|
|
20240521,112700,111661605,3610,3610,3610,3610,0
|
|
20240521,112600,111661605,3610,3610,3610,3610,0
|
|
20240521,112500,111661605,3610,3610,3610,3610,0
|
|
20240521,112400,111661605,3610,3610,3610,3610,0
|
|
20240521,112300,111661605,3610,3610,3610,3610,0
|
|
20240521,112200,111661605,3610,3610,3610,3610,0
|
|
20240521,112100,111661605,3610,3610,3610,3610,0
|
|
20240521,112000,111661605,3610,3610,3610,3610,0
|
|
20240521,111900,111661605,3610,3610,3610,3610,0
|
|
20240521,111800,111661605,3610,3610,3610,3610,0
|
|
20240521,111700,111661605,3610,3610,3610,3610,0
|
|
20240521,111600,111661605,3610,3610,3610,3610,0
|
|
20240521,111500,111661605,3610,3610,3610,3610,0
|
|
20240521,111400,111661605,3610,3610,3610,3610,0
|
|
20240521,111300,111661605,3610,3610,3610,3610,0
|
|
20240521,111200,111661605,3610,3610,3610,3610,0
|
|
20240521,111100,111661605,3610,3610,3610,3610,0
|
|
20240521,111000,111661605,3610,3610,3610,3610,0
|
|
20240521,110900,111661605,3610,3610,3610,3610,0
|
|
20240521,110800,111661605,3610,3610,3610,3610,0
|
|
20240521,110700,111661605,3610,3610,3610,3610,0
|
|
20240521,110600,111661605,3610,3610,3610,3610,1108
|
|
20240521,110500,107661725,3615,3615,3615,3615,0
|
|
20240521,110400,107661725,3615,3615,3615,3615,0
|
|
20240521,110300,107661725,3615,3615,3615,3615,0
|
|
20240521,110200,107661725,3615,3615,3615,3615,0
|
|
20240521,110100,107661725,3615,3615,3615,3615,50
|
|
20240521,110000,107480975,3630,3630,3630,3630,0
|
|
20240521,105900,107480975,3630,3630,3630,3630,0
|
|
20240521,105800,107480975,3630,3630,3630,3630,0
|
|
20240521,105700,107480975,3630,3630,3630,3630,0
|
|
20240521,105600,107480975,3630,3630,3630,3630,0
|
|
20240521,105500,107480975,3630,3620,3630,3620,1824
|
|
20240521,105400,100866385,3615,3615,3615,3615,27
|
|
20240521,105300,100768780,3615,3615,3615,3615,54
|
|
20240521,105200,100573570,3620,3620,3620,3620,703
|
|
20240521,105100,98028710,3620,3620,3620,3620,498
|
|
20240521,105000,96225950,3630,3630,3630,3630,0
|
|
20240521,104900,96225950,3630,3630,3630,3630,0
|
|
20240521,104800,96225950,3630,3630,3630,3630,0
|
|
20240521,104700,96225950,3630,3620,3630,3620,32
|
|
20240521,104600,96109850,3625,3625,3625,3625,0
|
|
20240521,104500,96109850,3625,3625,3625,3625,0
|
|
20240521,104400,96109850,3625,3625,3625,3625,1123
|
|
20240521,104300,92038975,3625,3625,3625,3625,0
|
|
20240521,104200,92038975,3625,3625,3625,3625,0
|
|
20240521,104100,92038975,3625,3625,3625,3625,0
|
|
20240521,104000,92038975,3625,3625,3625,3625,0
|
|
20240521,103900,92038975,3625,3625,3625,3625,0
|
|
20240521,103800,92038975,3625,3625,3625,3625,144
|
|
20240521,103700,91516975,3625,3630,3630,3625,1000
|
|
20240521,103600,87891660,3640,3640,3640,3640,0
|
|
20240521,103500,87891660,3640,3640,3640,3640,0
|
|
20240521,103400,87891660,3640,3640,3640,3640,0
|
|
20240521,103300,87891660,3640,3640,3640,3640,0
|
|
20240521,103200,87891660,3640,3640,3640,3640,0
|
|
20240521,103100,87891660,3640,3640,3640,3640,27
|
|
20240521,103000,87793380,3635,3635,3635,3635,0
|
|
20240521,102900,87793380,3635,3635,3635,3635,0
|
|
20240521,102800,87793380,3635,3635,3635,3635,0
|
|
20240521,102700,87793380,3635,3635,3635,3635,10
|
|
20240521,102600,87757030,3635,3635,3635,3635,200
|
|
20240521,102500,87030030,3630,3630,3630,3630,0
|
|
20240521,102400,87030030,3630,3630,3630,3630,0
|
|
20240521,102300,87030030,3630,3630,3630,3630,0
|
|
20240521,102200,87030030,3630,3645,3645,3630,2793
|
|
20240521,102100,76856660,3645,3645,3645,3645,1617
|
|
20240521,102000,70962695,3650,3650,3650,3650,0
|
|
20240521,101900,70962695,3650,3650,3650,3650,0
|
|
20240521,101800,70962695,3650,3660,3660,3650,2948
|
|
20240521,101700,60197950,3670,3670,3670,3670,1
|
|
20240521,101600,60194280,3670,3670,3670,3670,1
|
|
20240521,101500,60190610,3670,3670,3670,3670,0
|
|
20240521,101400,60190610,3670,3670,3670,3670,0
|
|
20240521,101300,60190610,3670,3670,3670,3670,0
|
|
20240521,101200,60190610,3670,3670,3670,3670,0
|
|
20240521,101100,60190610,3670,3670,3670,3670,0
|
|
20240521,101000,60190610,3670,3670,3670,3670,0
|
|
20240521,100900,60190610,3670,3670,3670,3670,0
|
|
20240521,100800,60190610,3670,3670,3670,3670,0
|
|
20240521,100700,60190610,3670,3670,3670,3670,0
|
|
20240521,100600,60190610,3670,3670,3670,3670,0
|
|
20240521,100500,60190610,3670,3670,3670,3670,0
|
|
20240521,100400,60190610,3670,3670,3670,3670,0
|
|
20240521,100300,60190610,3670,3670,3670,3670,0
|
|
20240521,100200,60190610,3670,3670,3670,3670,0
|
|
20240521,100100,60190610,3670,3670,3670,3670,0
|
|
20240521,100000,60190610,3670,3670,3670,3670,149
|
|
20240521,095900,59643780,3670,3670,3670,3670,0
|
|
20240521,095800,59643780,3670,3670,3670,3670,2
|
|
20240521,095700,59636440,3670,3670,3670,3670,1
|
|
20240521,095600,59632770,3670,3670,3670,3670,0
|
|
20240521,095500,59632770,3670,3670,3670,3670,6
|
|
20240521,095400,59610750,3670,3655,3670,3655,2314
|
|
20240521,095300,51153050,3660,3660,3660,3660,0
|
|
20240521,095200,51153050,3660,3660,3660,3660,0
|
|
20240521,095100,51153050,3660,3660,3660,3660,0
|
|
20240521,095000,51153050,3660,3660,3660,3660,542
|
|
20240521,094900,49169330,3660,3660,3660,3660,0
|
|
20240521,094800,49169330,3660,3670,3670,3660,1636
|
|
20240521,094700,43175645,3685,3685,3685,3685,0
|
|
20240521,094600,43175645,3685,3685,3685,3685,0
|
|
20240521,094500,43175645,3685,3685,3685,3685,0
|
|
20240521,094400,43175645,3685,3685,3685,3685,0
|
|
20240521,094300,43175645,3685,3685,3685,3685,0
|
|
20240521,094200,43175645,3685,3685,3685,3685,0
|
|
20240521,094100,43175645,3685,3685,3685,3685,4
|
|
20240521,094000,43160905,3685,3685,3685,3685,0
|
|
20240521,093900,43160905,3685,3685,3685,3685,0
|
|
20240521,093800,43160905,3685,3685,3685,3685,0
|
|
20240521,093700,43160905,3685,3685,3685,3685,0
|
|
20240521,093600,43160905,3685,3685,3685,3685,0
|
|
20240521,093500,43160905,3685,3685,3685,3685,0
|
|
20240521,093400,43160905,3685,3685,3685,3685,0
|
|
20240521,093300,43160905,3685,3685,3685,3685,0
|
|
20240521,093200,43160905,3685,3675,3685,3675,842
|
|
20240521,093100,40059940,3670,3670,3670,3670,0
|
|
20240521,093000,40059940,3670,3670,3670,3670,0
|
|
20240521,092900,40059940,3670,3670,3670,3670,1000
|
|
20240521,092800,36389940,3675,3675,3675,3675,0
|
|
20240521,092700,36389940,3675,3675,3675,3675,0
|
|
20240521,092600,36389940,3675,3675,3675,3675,1020
|
|
20240521,092500,32641440,3675,3675,3675,3675,0
|
|
20240521,092400,32641440,3675,3675,3675,3675,887
|
|
20240521,092300,29381715,3675,3675,3675,3675,0
|
|
20240521,092200,29381715,3675,3675,3675,3675,215
|
|
20240521,092100,28591590,3675,3675,3675,3675,0
|
|
20240521,092000,28591590,3675,3675,3675,3675,0
|
|
20240521,091900,28591590,3675,3675,3675,3675,26
|
|
20240521,091800,28496040,3655,3655,3655,3655,0
|
|
20240521,091700,28496040,3655,3655,3655,3655,0
|
|
20240521,091600,28496040,3655,3655,3655,3655,0
|
|
20240521,091500,28496040,3655,3655,3655,3655,0
|
|
20240521,091400,28496040,3655,3655,3655,3655,0
|
|
20240521,091300,28496040,3655,3655,3655,3655,823
|
|
20240521,091200,25487975,3685,3685,3685,3685,0
|
|
20240521,091100,25487975,3685,3685,3685,3685,302
|
|
20240521,091000,24375105,3685,3685,3685,3685,0
|
|
20240521,090900,24375105,3685,3685,3685,3685,1000
|
|
20240521,090800,20690105,3650,3650,3650,3650,0
|
|
20240521,090700,20690105,3650,3650,3650,3650,325
|
|
20240521,090600,19503855,3645,3645,3645,3645,455
|
|
20240521,090500,17845380,3645,3645,3645,3645,545
|
|
20240521,090400,15858855,3640,3640,3640,3640,70
|
|
20240521,090300,15604055,3680,3675,3680,3675,9
|
|
20240521,090200,15570975,3675,3675,3675,3675,0
|
|
20240521,090100,15570975,3675,3675,3675,3675,574
|
|
20240521,090000,13461525,3675,3675,3675,3675,3663
|