652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194900,802305925,4845,4845,4845,4845,1103
|
|
20240523,194800,802305925,4845,4845,4845,4845,0
|
|
20240523,194700,802305925,4845,4845,4845,4845,0
|
|
20240523,194600,802305925,4845,4845,4845,4845,0
|
|
20240523,194500,802305925,4845,4845,4845,4845,0
|
|
20240523,194400,802305925,4845,4845,4845,4845,0
|
|
20240523,194300,802305925,4845,4845,4845,4845,0
|
|
20240523,194200,802305925,4845,4845,4845,4845,0
|
|
20240523,194100,802305925,4845,4845,4845,4845,0
|
|
20240523,194000,802305925,4845,4845,4845,4845,0
|
|
20240523,193900,802305925,4845,4845,4845,4845,0
|
|
20240523,193800,802305925,4845,4845,4845,4845,0
|
|
20240523,193700,802305925,4845,4845,4845,4845,0
|
|
20240523,193600,802305925,4845,4845,4845,4845,0
|
|
20240523,193500,802305925,4845,4845,4845,4845,0
|
|
20240523,193400,802305925,4845,4845,4845,4845,0
|
|
20240523,193300,802305925,4845,4845,4845,4845,0
|
|
20240523,193200,802305925,4845,4845,4845,4845,0
|
|
20240523,193100,802305925,4845,4845,4845,4845,0
|
|
20240523,193000,802305925,4845,4845,4845,4845,0
|
|
20240523,192900,802305925,4845,4845,4845,4845,0
|
|
20240523,192800,802305925,4845,4845,4845,4845,0
|
|
20240523,192700,802305925,4845,4845,4845,4845,0
|
|
20240523,192600,802305925,4845,4845,4845,4845,0
|
|
20240523,192500,802305925,4845,4845,4845,4845,0
|
|
20240523,192400,802305925,4845,4845,4845,4845,0
|
|
20240523,192300,802305925,4845,4845,4845,4845,0
|
|
20240523,192200,802305925,4845,4845,4845,4845,0
|
|
20240523,192100,802305925,4845,4845,4845,4845,0
|
|
20240523,192000,802305925,4845,4845,4845,4845,0
|
|
20240523,191900,802305925,4845,4845,4845,4845,1103
|
|
20240523,191800,802305925,4845,4845,4845,4845,0
|
|
20240523,191700,802305925,4845,4845,4845,4845,0
|
|
20240523,191600,802305925,4845,4845,4845,4845,0
|
|
20240523,191500,802305925,4845,4845,4845,4845,0
|
|
20240523,191400,802305925,4845,4845,4845,4845,0
|
|
20240523,191300,802305925,4845,4845,4845,4845,0
|
|
20240523,191200,802305925,4845,4845,4845,4845,0
|
|
20240523,191100,802305925,4845,4845,4845,4845,0
|
|
20240523,191000,802305925,4845,4845,4845,4845,0
|
|
20240523,190900,802305925,4845,4845,4845,4845,0
|
|
20240523,190800,802305925,4845,4845,4845,4845,0
|
|
20240523,190700,802305925,4845,4845,4845,4845,0
|
|
20240523,190600,802305925,4845,4845,4845,4845,0
|
|
20240523,190500,802305925,4845,4845,4845,4845,0
|
|
20240523,190400,802305925,4845,4845,4845,4845,0
|
|
20240523,190300,802305925,4845,4845,4845,4845,0
|
|
20240523,190200,802305925,4845,4845,4845,4845,0
|
|
20240523,190100,802305925,4845,4845,4845,4845,0
|
|
20240523,190000,802305925,4845,4845,4845,4845,0
|
|
20240523,185900,802305925,4845,4845,4845,4845,0
|
|
20240523,185800,802305925,4845,4845,4845,4845,0
|
|
20240523,185700,802305925,4845,4845,4845,4845,0
|
|
20240523,185600,802305925,4845,4845,4845,4845,0
|
|
20240523,185500,802305925,4845,4845,4845,4845,0
|
|
20240523,185400,802305925,4845,4845,4845,4845,0
|
|
20240523,185300,802305925,4845,4845,4845,4845,0
|
|
20240523,185200,802305925,4845,4845,4845,4845,0
|
|
20240523,185100,802305925,4845,4845,4845,4845,0
|
|
20240523,185000,802305925,4845,4845,4845,4845,0
|
|
20240523,184900,802305925,4845,4845,4845,4845,1103
|
|
20240523,184800,802305925,4845,4845,4845,4845,0
|
|
20240523,184700,802305925,4845,4845,4845,4845,0
|
|
20240523,184600,802305925,4845,4845,4845,4845,0
|
|
20240523,184500,802305925,4845,4845,4845,4845,0
|
|
20240523,184400,802305925,4845,4845,4845,4845,0
|
|
20240523,184300,802305925,4845,4845,4845,4845,0
|
|
20240523,184200,802305925,4845,4845,4845,4845,0
|
|
20240523,184100,802305925,4845,4845,4845,4845,0
|
|
20240523,184000,802305925,4845,4845,4845,4845,0
|
|
20240523,183900,802305925,4845,4845,4845,4845,0
|
|
20240523,183800,802305925,4845,4845,4845,4845,0
|
|
20240523,183700,802305925,4845,4845,4845,4845,0
|
|
20240523,183600,802305925,4845,4845,4845,4845,0
|
|
20240523,183500,802305925,4845,4845,4845,4845,0
|
|
20240523,183400,802305925,4845,4845,4845,4845,0
|
|
20240523,183300,802305925,4845,4845,4845,4845,0
|
|
20240523,183200,802305925,4845,4845,4845,4845,0
|
|
20240523,183100,802305925,4845,4845,4845,4845,0
|
|
20240523,183000,802305925,4845,4845,4845,4845,0
|
|
20240523,182900,802305925,4845,4845,4845,4845,0
|
|
20240523,182800,802305925,4845,4845,4845,4845,0
|
|
20240523,182700,802305925,4845,4845,4845,4845,0
|
|
20240523,182600,802305925,4845,4845,4845,4845,0
|
|
20240523,182500,802305925,4845,4845,4845,4845,0
|
|
20240523,182400,802305925,4845,4845,4845,4845,0
|
|
20240523,182300,802305925,4845,4845,4845,4845,0
|
|
20240523,182200,802305925,4845,4845,4845,4845,0
|
|
20240523,182100,802305925,4845,4845,4845,4845,0
|
|
20240523,182000,802305925,4845,4845,4845,4845,0
|
|
20240523,181900,802305925,4845,4845,4845,4845,1103
|
|
20240523,181800,802305925,4845,4845,4845,4845,0
|
|
20240523,181700,802305925,4845,4845,4845,4845,0
|
|
20240523,181600,802305925,4845,4845,4845,4845,0
|
|
20240523,181500,802305925,4845,4845,4845,4845,0
|
|
20240523,181400,802305925,4845,4845,4845,4845,0
|
|
20240523,181300,802305925,4845,4845,4845,4845,0
|
|
20240523,181200,802305925,4845,4845,4845,4845,0
|
|
20240523,181100,802305925,4845,4845,4845,4845,0
|
|
20240523,181000,802305925,4845,4845,4845,4845,0
|
|
20240523,180900,802305925,4845,4845,4845,4845,0
|
|
20240523,180800,802305925,4845,4845,4845,4845,0
|
|
20240523,180700,802305925,4845,4845,4845,4845,0
|
|
20240523,180600,802305925,4845,4845,4845,4845,0
|
|
20240523,180500,802305925,4845,4845,4845,4845,0
|
|
20240523,180400,802305925,4845,4845,4845,4845,0
|
|
20240523,180300,802305925,4845,4845,4845,4845,0
|
|
20240523,180200,802305925,4845,4845,4845,4845,0
|
|
20240523,180100,802305925,4845,4845,4845,4845,0
|
|
20240523,180000,802305925,4845,4845,4845,4845,0
|
|
20240523,175900,802305925,4845,4845,4845,4845,0
|
|
20240523,175800,802305925,4845,4845,4845,4845,0
|
|
20240523,175700,802305925,4845,4845,4845,4845,0
|
|
20240523,175600,802305925,4845,4845,4845,4845,0
|
|
20240523,175500,802305925,4845,4845,4845,4845,0
|
|
20240523,175400,802305925,4845,4845,4845,4845,0
|
|
20240523,175300,802305925,4845,4845,4845,4845,0
|
|
20240523,175200,802305925,4845,4845,4845,4845,0
|
|
20240523,175100,802305925,4845,4845,4845,4845,0
|
|
20240523,175000,802305925,4845,4845,4845,4845,0
|
|
20240523,174900,802305925,4845,4845,4845,4845,1103
|
|
20240523,174800,802305925,4845,4845,4845,4845,0
|
|
20240523,174700,802305925,4845,4845,4845,4845,0
|
|
20240523,174600,802305925,4845,4845,4845,4845,0
|
|
20240523,174500,802305925,4845,4845,4845,4845,0
|
|
20240523,174400,802305925,4845,4845,4845,4845,0
|
|
20240523,174300,802305925,4845,4845,4845,4845,0
|
|
20240523,174200,802305925,4845,4845,4845,4845,0
|
|
20240523,174100,802305925,4845,4845,4845,4845,0
|
|
20240523,174000,802305925,4845,4845,4845,4845,0
|
|
20240523,173900,802305925,4845,4845,4845,4845,0
|
|
20240523,173800,802305925,4845,4845,4845,4845,0
|
|
20240523,173700,802305925,4845,4845,4845,4845,0
|
|
20240523,173600,802305925,4845,4845,4845,4845,0
|
|
20240523,173500,802305925,4845,4845,4845,4845,0
|
|
20240523,173400,802305925,4845,4845,4845,4845,0
|
|
20240523,173300,802305925,4845,4845,4845,4845,0
|
|
20240523,173200,802305925,4845,4845,4845,4845,0
|
|
20240523,173100,802305925,4845,4845,4845,4845,0
|
|
20240523,173000,802305925,4845,4845,4845,4845,0
|
|
20240523,172900,802305925,4845,4845,4845,4845,0
|
|
20240523,172800,802305925,4845,4845,4845,4845,0
|
|
20240523,172700,802305925,4845,4845,4845,4845,0
|
|
20240523,172600,802305925,4845,4845,4845,4845,0
|
|
20240523,172500,802305925,4845,4845,4845,4845,0
|
|
20240523,172400,802305925,4845,4845,4845,4845,0
|
|
20240523,172300,802305925,4845,4845,4845,4845,0
|
|
20240523,172200,802305925,4845,4845,4845,4845,0
|
|
20240523,172100,802305925,4845,4845,4845,4845,0
|
|
20240523,172000,802305925,4845,4845,4845,4845,0
|
|
20240523,171900,802305925,4845,4845,4845,4845,1103
|
|
20240523,171800,802305925,4845,4845,4845,4845,0
|
|
20240523,171700,802305925,4845,4845,4845,4845,0
|
|
20240523,171600,802305925,4845,4845,4845,4845,0
|
|
20240523,171500,802305925,4845,4845,4845,4845,0
|
|
20240523,171400,802305925,4845,4845,4845,4845,0
|
|
20240523,171300,802305925,4845,4845,4845,4845,0
|
|
20240523,171200,802305925,4845,4845,4845,4845,0
|
|
20240523,171100,802305925,4845,4845,4845,4845,0
|
|
20240523,171000,802305925,4845,4845,4845,4845,0
|
|
20240523,170900,802305925,4845,4845,4845,4845,0
|
|
20240523,170800,802305925,4845,4845,4845,4845,0
|
|
20240523,170700,802305925,4845,4845,4845,4845,0
|
|
20240523,170600,802305925,4845,4845,4845,4845,0
|
|
20240523,170500,802305925,4845,4845,4845,4845,0
|
|
20240523,170400,802305925,4845,4845,4845,4845,0
|
|
20240523,170300,802305925,4845,4845,4845,4845,0
|
|
20240523,170200,802305925,4845,4845,4845,4845,0
|
|
20240523,170100,802305925,4845,4845,4845,4845,0
|
|
20240523,170000,802305925,4845,4845,4845,4845,0
|
|
20240523,165900,802305925,4845,4845,4845,4845,0
|
|
20240523,165800,802305925,4845,4845,4845,4845,0
|
|
20240523,165700,802305925,4845,4845,4845,4845,0
|
|
20240523,165600,802305925,4845,4845,4845,4845,0
|
|
20240523,165500,802305925,4845,4845,4845,4845,0
|
|
20240523,165400,802305925,4845,4845,4845,4845,0
|
|
20240523,165300,802305925,4845,4845,4845,4845,0
|
|
20240523,165200,802305925,4845,4845,4845,4845,0
|
|
20240523,165100,802305925,4845,4845,4845,4845,0
|
|
20240523,165000,802305925,4845,4845,4845,4845,0
|
|
20240523,164900,802305925,4845,4845,4845,4845,1103
|
|
20240523,164800,802305925,4845,4845,4845,4845,0
|
|
20240523,164700,802305925,4845,4845,4845,4845,0
|
|
20240523,164600,802305925,4845,4845,4845,4845,0
|
|
20240523,164500,802305925,4845,4845,4845,4845,0
|
|
20240523,164400,802305925,4845,4845,4845,4845,0
|
|
20240523,164300,802305925,4845,4845,4845,4845,0
|
|
20240523,164200,802305925,4845,4845,4845,4845,0
|
|
20240523,164100,802305925,4845,4845,4845,4845,0
|
|
20240523,164000,802305925,4845,4845,4845,4845,0
|
|
20240523,163900,802305925,4845,4845,4845,4845,0
|
|
20240523,163800,802305925,4845,4845,4845,4845,0
|
|
20240523,163700,802305925,4845,4845,4845,4845,0
|
|
20240523,163600,802305925,4845,4845,4845,4845,0
|
|
20240523,163500,802305925,4845,4845,4845,4845,0
|
|
20240523,163400,802305925,4845,4845,4845,4845,0
|
|
20240523,163300,802305925,4845,4845,4845,4845,0
|
|
20240523,163200,802305925,4845,4845,4845,4845,0
|
|
20240523,163100,802305925,4845,4845,4845,4845,0
|
|
20240523,163000,802305925,4845,4845,4845,4845,0
|
|
20240523,162900,802305925,4845,4845,4845,4845,0
|
|
20240523,162800,802305925,4845,4845,4845,4845,0
|
|
20240523,162700,802305925,4845,4845,4845,4845,0
|
|
20240523,162600,802305925,4845,4845,4845,4845,0
|
|
20240523,162500,802305925,4845,4845,4845,4845,0
|
|
20240523,162400,802305925,4845,4845,4845,4845,0
|
|
20240523,162300,802305925,4845,4845,4845,4845,0
|
|
20240523,162200,802305925,4845,4845,4845,4845,0
|
|
20240523,162100,802305925,4845,4845,4845,4845,0
|
|
20240523,162000,802305925,4845,4845,4845,4845,0
|
|
20240523,161900,802305925,4845,4845,4845,4845,1103
|
|
20240523,161800,802305925,4845,4845,4845,4845,0
|
|
20240523,161700,802305925,4845,4845,4845,4845,0
|
|
20240523,161600,802305925,4845,4845,4845,4845,0
|
|
20240523,161500,802305925,4845,4845,4845,4845,0
|
|
20240523,161400,802305925,4845,4845,4845,4845,0
|
|
20240523,161300,802305925,4845,4845,4845,4845,0
|
|
20240523,161200,802305925,4845,4845,4845,4845,0
|
|
20240523,161100,802305925,4845,4845,4845,4845,0
|
|
20240523,161000,802305925,4845,4845,4845,4845,0
|
|
20240523,160900,802305925,4845,4845,4845,4845,0
|
|
20240523,160800,802305925,4845,4845,4845,4845,0
|
|
20240523,160700,802305925,4845,4845,4845,4845,0
|
|
20240523,160600,802305925,4845,4845,4845,4845,0
|
|
20240523,160500,802305925,4845,4845,4845,4845,0
|
|
20240523,160400,802305925,4845,4845,4845,4845,0
|
|
20240523,160300,802305925,4845,4845,4845,4845,0
|
|
20240523,160200,802305925,4845,4845,4845,4845,0
|
|
20240523,160100,802305925,4845,4845,4845,4845,0
|
|
20240523,160000,802305925,4845,4845,4845,4845,0
|
|
20240523,155900,802305925,4845,4845,4845,4845,0
|
|
20240523,155800,802305925,4845,4845,4845,4845,0
|
|
20240523,155700,802305925,4845,4845,4845,4845,0
|
|
20240523,155600,802305925,4845,4845,4845,4845,0
|
|
20240523,155500,802305925,4845,4845,4845,4845,0
|
|
20240523,155400,802305925,4845,4845,4845,4845,0
|
|
20240523,155300,802305925,4845,4845,4845,4845,0
|
|
20240523,155200,802305925,4845,4845,4845,4845,0
|
|
20240523,155100,802305925,4845,4845,4845,4845,0
|
|
20240523,155000,802305925,4845,4845,4845,4845,0
|
|
20240523,154900,802305925,4845,4845,4845,4845,1103
|
|
20240523,154800,802305925,4845,4845,4845,4845,0
|
|
20240523,154700,802305925,4845,4845,4845,4845,0
|
|
20240523,154600,802305925,4845,4845,4845,4845,0
|
|
20240523,154500,802305925,4845,4845,4845,4845,0
|
|
20240523,154400,802305925,4845,4845,4845,4845,0
|
|
20240523,154300,802305925,4845,4845,4845,4845,0
|
|
20240523,154200,802305925,4845,4845,4845,4845,0
|
|
20240523,154100,802305925,4845,4845,4845,4845,0
|
|
20240523,154000,802305925,4845,4845,4845,4845,0
|
|
20240523,153900,802305925,4845,4845,4845,4845,0
|
|
20240523,153800,802305925,4845,4845,4845,4845,0
|
|
20240523,153700,802305925,4845,4845,4845,4845,0
|
|
20240523,153600,802305925,4845,4845,4845,4845,0
|
|
20240523,153500,802305925,4845,4845,4845,4845,0
|
|
20240523,153400,802305925,4845,4845,4845,4845,0
|
|
20240523,153300,802305925,4845,4845,4845,4845,0
|
|
20240523,153200,802305925,4845,4845,4845,4845,0
|
|
20240523,153100,802305925,4845,4845,4845,4845,0
|
|
20240523,153000,802305925,4845,4845,4845,4845,1103
|
|
20240523,152900,796961890,4825,4825,4825,4825,0
|
|
20240523,152800,796961890,4825,4825,4825,4825,0
|
|
20240523,152700,796961890,4825,4825,4825,4825,0
|
|
20240523,152600,796961890,4825,4825,4825,4825,0
|
|
20240523,152500,796961890,4825,4825,4825,4825,0
|
|
20240523,152400,796961890,4825,4825,4825,4825,0
|
|
20240523,152300,796961890,4825,4825,4825,4825,0
|
|
20240523,152200,796961890,4825,4825,4825,4825,0
|
|
20240523,152100,796961890,4825,4825,4825,4825,0
|
|
20240523,152000,796961890,4825,4825,4825,4825,0
|
|
20240523,151900,796961890,4825,4825,4845,4820,682
|
|
20240523,151800,793670205,4825,4825,4825,4820,110
|
|
20240523,151700,793139490,4820,4820,4820,4820,0
|
|
20240523,151600,793139490,4820,4820,4820,4820,627
|
|
20240523,151500,790117350,4835,4835,4835,4835,0
|
|
20240523,151400,790117350,4835,4815,4835,4815,8
|
|
20240523,151300,790078810,4845,4845,4845,4845,0
|
|
20240523,151200,790078810,4845,4845,4845,4845,0
|
|
20240523,151100,790078810,4845,4845,4845,4845,0
|
|
20240523,151000,790078810,4845,4845,4845,4845,0
|
|
20240523,150900,790078810,4845,4845,4845,4845,0
|
|
20240523,150800,790078810,4845,4845,4845,4845,0
|
|
20240523,150700,790078810,4845,4845,4845,4845,0
|
|
20240523,150600,790078810,4845,4845,4845,4845,0
|
|
20240523,150500,790078810,4845,4835,4845,4835,100
|
|
20240523,150400,789594570,4845,4845,4845,4845,0
|
|
20240523,150300,789594570,4845,4830,4845,4830,200
|
|
20240523,150200,788626040,4830,4830,4830,4830,0
|
|
20240523,150100,788626040,4830,4825,4830,4825,16
|
|
20240523,150000,788548810,4830,4830,4830,4830,0
|
|
20240523,145900,788548810,4830,4830,4830,4830,0
|
|
20240523,145800,788548810,4830,4815,4830,4805,314
|
|
20240523,145700,787034740,4815,4805,4815,4805,114
|
|
20240523,145600,786486730,4805,4805,4805,4805,0
|
|
20240523,145500,786486730,4805,4810,4810,4805,35
|
|
20240523,145400,786318430,4810,4810,4810,4810,23
|
|
20240523,145300,786207800,4810,4810,4810,4810,1
|
|
20240523,145200,786202990,4805,4805,4805,4805,299
|
|
20240523,145100,784766295,4805,4815,4815,4805,150
|
|
20240523,145000,784045035,4815,4815,4815,4815,0
|
|
20240523,144900,784045035,4815,4815,4815,4815,0
|
|
20240523,144800,784045035,4815,4815,4815,4815,0
|
|
20240523,144700,784045035,4815,4815,4815,4815,0
|
|
20240523,144600,784045035,4815,4815,4815,4815,310
|
|
20240523,144500,782552385,4835,4835,4835,4835,21
|
|
20240523,144400,782450850,4815,4815,4815,4815,0
|
|
20240523,144300,782450850,4815,4815,4815,4815,1
|
|
20240523,144200,782446035,4815,4815,4815,4815,0
|
|
20240523,144100,782446035,4815,4815,4815,4815,0
|
|
20240523,144000,782446035,4815,4815,4815,4815,0
|
|
20240523,143900,782446035,4815,4815,4815,4815,0
|
|
20240523,143800,782446035,4815,4815,4815,4815,1
|
|
20240523,143700,782441220,4815,4815,4815,4815,28
|
|
20240523,143600,782306400,4815,4815,4815,4815,0
|
|
20240523,143500,782306400,4815,4840,4840,4815,17
|
|
20240523,143400,782224420,4845,4840,4845,4840,200
|
|
20240523,143300,781255985,4845,4840,4845,4840,103
|
|
20240523,143200,780757460,4840,4840,4840,4840,11
|
|
20240523,143100,780704220,4815,4835,4840,4815,1009
|
|
20240523,143000,775835700,4815,4860,4860,4810,2936
|
|
20240523,142900,761673550,4870,4870,4870,4870,0
|
|
20240523,142800,761673550,4870,4870,4870,4870,1
|
|
20240523,142700,761668680,4875,4865,4875,4865,28
|
|
20240523,142600,761532320,4865,4865,4865,4865,2
|
|
20240523,142500,761522590,4860,4860,4860,4860,0
|
|
20240523,142400,761522590,4860,4860,4860,4860,0
|
|
20240523,142300,761522590,4860,4860,4860,4860,13
|
|
20240523,142200,761459410,4860,4855,4860,4855,28
|
|
20240523,142100,761323445,4855,4855,4855,4855,2
|
|
20240523,142000,761313735,4855,4855,4855,4855,0
|
|
20240523,141900,761313735,4855,4855,4855,4855,4
|
|
20240523,141800,761294315,4855,4855,4855,4855,0
|
|
20240523,141700,761294315,4855,4855,4855,4855,0
|
|
20240523,141600,761294315,4855,4855,4855,4855,0
|
|
20240523,141500,761294315,4855,4855,4860,4855,291
|
|
20240523,141400,759881495,4860,4860,4860,4860,0
|
|
20240523,141300,759881495,4860,4860,4860,4860,0
|
|
20240523,141200,759881495,4860,4860,4860,4860,42
|
|
20240523,141100,759677375,4860,4860,4860,4860,0
|
|
20240523,141000,759677375,4860,4860,4860,4860,1
|
|
20240523,140900,759672515,4860,4860,4860,4860,0
|
|
20240523,140800,759672515,4860,4860,4860,4860,0
|
|
20240523,140700,759672515,4860,4860,4860,4860,2
|
|
20240523,140600,759662795,4865,4865,4865,4865,0
|
|
20240523,140500,759662795,4865,4865,4865,4865,1
|
|
20240523,140400,759657930,4855,4855,4855,4855,0
|
|
20240523,140300,759657930,4855,4855,4860,4855,121
|
|
20240523,140200,759070465,4855,4855,4855,4855,0
|
|
20240523,140100,759070465,4855,4860,4860,4855,458
|
|
20240523,140000,756846585,4880,4880,4880,4880,0
|
|
20240523,135900,756846585,4880,4860,4880,4860,19
|
|
20240523,135800,756754180,4860,4860,4860,4860,46
|
|
20240523,135700,756530620,4860,4860,4860,4860,0
|
|
20240523,135600,756530620,4860,4860,4860,4860,1
|
|
20240523,135500,756525760,4860,4860,4860,4860,0
|
|
20240523,135400,756525760,4860,4860,4860,4860,0
|
|
20240523,135300,756525760,4860,4860,4860,4860,103
|
|
20240523,135200,756025180,4860,4860,4860,4860,0
|
|
20240523,135100,756025180,4860,4830,4860,4830,1365
|
|
20240523,135000,749410860,4825,4830,4830,4825,33
|
|
20240523,134900,749251620,4830,4830,4830,4830,0
|
|
20240523,134800,749251620,4830,4830,4830,4830,151
|
|
20240523,134700,748522290,4830,4830,4830,4830,0
|
|
20240523,134600,748522290,4830,4830,4830,4830,0
|
|
20240523,134500,748522290,4830,4830,4830,4830,0
|
|
20240523,134400,748522290,4830,4830,4830,4830,0
|
|
20240523,134300,748522290,4830,4830,4830,4830,0
|
|
20240523,134200,748522290,4830,4820,4830,4820,432
|
|
20240523,134100,746436830,4825,4820,4825,4820,251
|
|
20240523,134000,745226270,4815,4820,4820,4815,5
|
|
20240523,133900,745202175,4820,4810,4820,4810,12
|
|
20240523,133800,745144380,4820,4820,4820,4820,0
|
|
20240523,133700,745144380,4820,4820,4820,4820,150
|
|
20240523,133600,744421380,4810,4820,4820,4810,165
|
|
20240523,133500,743626490,4820,4825,4825,4820,132
|
|
20240523,133400,742990235,4840,4840,4840,4840,0
|
|
20240523,133300,742990235,4840,4840,4840,4840,0
|
|
20240523,133200,742990235,4840,4835,4840,4835,30
|
|
20240523,133100,742845040,4840,4840,4840,4840,0
|
|
20240523,133000,742845040,4840,4840,4840,4840,1
|
|
20240523,132900,742840200,4840,4840,4840,4840,20
|
|
20240523,132800,742743400,4840,4835,4840,4835,20
|
|
20240523,132700,742646605,4825,4825,4825,4825,0
|
|
20240523,132600,742646605,4825,4825,4825,4825,0
|
|
20240523,132500,742646605,4825,4825,4825,4825,200
|
|
20240523,132400,741681605,4845,4845,4845,4845,0
|
|
20240523,132300,741681605,4845,4845,4845,4845,0
|
|
20240523,132200,741681605,4845,4845,4845,4845,0
|
|
20240523,132100,741681605,4845,4845,4845,4845,0
|
|
20240523,132000,741681605,4845,4845,4845,4845,0
|
|
20240523,131900,741681605,4845,4845,4845,4845,0
|
|
20240523,131800,741681605,4845,4830,4845,4830,103
|
|
20240523,131700,741183780,4830,4830,4830,4830,0
|
|
20240523,131600,741183780,4830,4830,4830,4830,1120
|
|
20240523,131500,735774180,4835,4830,4835,4830,11
|
|
20240523,131400,735721040,4835,4840,4840,4835,38
|
|
20240523,131300,735537215,4840,4840,4840,4840,9
|
|
20240523,131200,735493655,4845,4845,4845,4845,0
|
|
20240523,131100,735493655,4845,4845,4845,4845,26
|
|
20240523,131000,735367685,4845,4845,4845,4845,0
|
|
20240523,130900,735367685,4845,4855,4860,4845,464
|
|
20240523,130800,733116305,4860,4860,4860,4860,1
|
|
20240523,130700,733111445,4860,4860,4860,4860,0
|
|
20240523,130600,733111445,4860,4860,4860,4860,12
|
|
20240523,130500,733053125,4860,4860,4860,4860,20
|
|
20240523,130400,732955925,4850,4850,4850,4850,654
|
|
20240523,130300,729784025,4860,4860,4860,4860,0
|
|
20240523,130200,729784025,4860,4860,4860,4860,0
|
|
20240523,130100,729784025,4860,4860,4860,4860,0
|
|
20240523,130000,729784025,4860,4860,4860,4860,0
|
|
20240523,125900,729784025,4860,4850,4860,4805,4091
|
|
20240523,125800,710083025,4845,4845,4845,4845,0
|
|
20240523,125700,710083025,4845,4845,4845,4845,0
|
|
20240523,125600,710083025,4845,4845,4845,4845,169
|
|
20240523,125500,709264220,4845,4865,4865,4845,2342
|
|
20240523,125400,697909700,4865,4865,4865,4865,0
|
|
20240523,125300,697909700,4865,4865,4865,4865,0
|
|
20240523,125200,697909700,4865,4875,4875,4865,34
|
|
20240523,125100,697744220,4880,4880,4880,4880,0
|
|
20240523,125000,697744220,4880,4880,4880,4880,0
|
|
20240523,124900,697744220,4880,4880,4880,4880,0
|
|
20240523,124800,697744220,4880,4880,4880,4880,2
|
|
20240523,124700,697734460,4885,4885,4885,4885,172
|
|
20240523,124600,696894240,4885,4885,4885,4885,0
|
|
20240523,124500,696894240,4885,4885,4885,4885,1
|
|
20240523,124400,696889355,4885,4880,4885,4880,101
|
|
20240523,124300,696396075,4880,4880,4880,4880,1
|
|
20240523,124200,696391195,4880,4870,4880,4870,51
|
|
20240523,124100,696142425,4875,4875,4875,4875,0
|
|
20240523,124000,696142425,4875,4875,4875,4875,28
|
|
20240523,123900,696005925,4875,4870,4875,4870,151
|
|
20240523,123800,695270315,4870,4870,4870,4870,0
|
|
20240523,123700,695270315,4870,4870,4870,4870,0
|
|
20240523,123600,695270315,4870,4870,4870,4870,0
|
|
20240523,123500,695270315,4870,4870,4870,4870,0
|
|
20240523,123400,695270315,4870,4875,4875,4870,215
|
|
20240523,123300,694223255,4875,4870,4875,4870,102
|
|
20240523,123200,693726045,4860,4860,4860,4860,0
|
|
20240523,123100,693726045,4860,4860,4860,4860,0
|
|
20240523,123000,693726045,4860,4860,4860,4860,414
|
|
20240523,122900,691714005,4860,4860,4860,4860,0
|
|
20240523,122800,691714005,4860,4835,4860,4825,1873
|
|
20240523,122700,682671095,4860,4860,4860,4860,104
|
|
20240523,122600,682165655,4860,4855,4860,4855,2
|
|
20240523,122500,682155940,4830,4830,4830,4830,0
|
|
20240523,122400,682155940,4830,4830,4830,4830,0
|
|
20240523,122300,682155940,4830,4880,4880,4830,709
|
|
20240523,122200,678728350,4825,4875,4900,4825,578
|
|
20240523,122100,675909605,4855,4855,4855,4855,714
|
|
20240523,122000,672443135,4855,4855,4855,4855,0
|
|
20240523,121900,672443135,4855,4855,4855,4855,30
|
|
20240523,121800,672297485,4880,4880,4880,4880,0
|
|
20240523,121700,672297485,4880,4880,4880,4880,0
|
|
20240523,121600,672297485,4880,4875,4880,4875,33
|
|
20240523,121500,672136605,4855,4855,4855,4855,0
|
|
20240523,121400,672136605,4855,4855,4855,4855,688
|
|
20240523,121300,668796365,4855,4855,4855,4855,563
|
|
20240523,121200,666063000,4880,4880,4880,4880,0
|
|
20240523,121100,666063000,4880,4880,4880,4880,0
|
|
20240523,121000,666063000,4880,4880,4880,4880,0
|
|
20240523,120900,666063000,4880,4885,4885,4880,2
|
|
20240523,120800,666053235,4885,4885,4885,4885,50
|
|
20240523,120700,665808985,4885,4885,4885,4885,70
|
|
20240523,120600,665467035,4855,4855,4855,4855,1
|
|
20240523,120500,665462180,4855,4860,4860,4855,600
|
|
20240523,120400,662548555,4880,4880,4880,4880,360
|
|
20240523,120300,660791755,4875,4840,4875,4835,1233
|
|
20240523,120200,654810370,4840,4840,4840,4840,0
|
|
20240523,120100,654810370,4840,4855,4855,4840,133
|
|
20240523,120000,654165570,4835,4860,4860,4835,130
|
|
20240523,115900,653534520,4830,4830,4830,4830,0
|
|
20240523,115800,653534520,4830,4860,4860,4830,2545
|
|
20240523,115700,641222725,4885,4885,4885,4885,650
|
|
20240523,115600,638047475,4865,4895,4895,4865,1188
|
|
20240523,115500,632240590,4900,4915,4915,4900,1509
|
|
20240523,115400,624839250,4915,4915,4915,4915,13
|
|
20240523,115300,624775355,4915,4915,4915,4915,9
|
|
20240523,115200,624731120,4910,4915,4915,4900,1625
|
|
20240523,115100,616758105,4915,4915,4915,4915,100
|
|
20240523,115000,616266605,4915,4915,4915,4915,0
|
|
20240523,114900,616266605,4915,4915,4915,4915,0
|
|
20240523,114800,616266605,4915,4925,4925,4915,850
|
|
20240523,114700,612085365,4925,4925,4925,4925,0
|
|
20240523,114600,612085365,4925,4925,4925,4925,100
|
|
20240523,114500,611592865,4930,4930,4930,4930,30
|
|
20240523,114400,611444965,4925,4925,4925,4925,3
|
|
20240523,114300,611430190,4925,4925,4925,4925,2
|
|
20240523,114200,611420340,4935,4930,4935,4930,698
|
|
20240523,114100,607979130,4925,4925,4925,4925,21
|
|
20240523,114000,607875705,4915,4915,4915,4915,0
|
|
20240523,113900,607875705,4915,4915,4915,4915,0
|
|
20240523,113800,607875705,4915,4915,4915,4915,0
|
|
20240523,113700,607875705,4915,4920,4920,4915,110
|
|
20240523,113600,607334970,4915,4915,4915,4915,0
|
|
20240523,113500,607334970,4915,4930,4930,4915,60
|
|
20240523,113400,607039885,4915,4925,4925,4915,30
|
|
20240523,113300,606892390,4920,4920,4920,4920,0
|
|
20240523,113200,606892390,4920,4920,4920,4920,5
|
|
20240523,113100,606867790,4915,4930,4930,4915,412
|
|
20240523,113000,604839935,4925,4925,4925,4925,0
|
|
20240523,112900,604839935,4925,4925,4925,4925,0
|
|
20240523,112800,604839935,4925,4935,4935,4915,1013
|
|
20240523,112700,599857965,4935,4935,4935,4930,675
|
|
20240523,112600,596529940,4940,4945,4945,4940,562
|
|
20240523,112500,593751565,4945,4945,4945,4945,0
|
|
20240523,112400,593751565,4945,4945,4950,4945,677
|
|
20240523,112300,590401525,4945,4945,4945,4945,0
|
|
20240523,112200,590401525,4945,4945,4945,4945,0
|
|
20240523,112100,590401525,4945,4945,4945,4945,2
|
|
20240523,112000,590391635,4945,4950,4950,4935,1122
|
|
20240523,111900,584846465,4950,4950,4950,4950,3970
|
|
20240523,111800,565194965,4945,4950,4950,4945,83
|
|
20240523,111700,564784120,4950,4945,4950,4945,2496
|
|
20240523,111600,552429760,4945,4950,4950,4935,815
|
|
20240523,111500,548401175,4950,4940,4950,4940,201
|
|
20240523,111400,547406235,4940,4940,4940,4940,60
|
|
20240523,111300,547109835,4945,4965,4965,4945,1353
|
|
20240523,111200,540399320,4970,4970,4975,4970,531
|
|
20240523,111100,537760110,4970,4945,4975,4945,5332
|
|
20240523,111000,511330600,4950,4935,4950,4930,7147
|
|
20240523,110900,475993980,4930,4930,4930,4930,312
|
|
20240523,110800,474455820,4930,4925,4930,4925,53
|
|
20240523,110700,474194780,4930,4930,4930,4930,858
|
|
20240523,110600,469964840,4930,4930,4930,4930,5
|
|
20240523,110500,469940190,4930,4920,4930,4920,1098
|
|
20240523,110400,464529800,4915,4910,4915,4910,2203
|
|
20240523,110300,453703575,4910,4885,4910,4880,3395
|
|
20240523,110200,437064960,4900,4900,4910,4890,2625
|
|
20240523,110100,424202150,4905,4870,4905,4870,2125
|
|
20240523,110000,413807675,4855,4855,4855,4855,0
|
|
20240523,105900,413807675,4855,4855,4855,4855,514
|
|
20240523,105800,411312205,4835,4835,4835,4835,10
|
|
20240523,105700,411263855,4835,4835,4835,4835,20
|
|
20240523,105600,411167155,4830,4835,4835,4830,1105
|
|
20240523,105500,405824575,4835,4840,4840,4835,1703
|
|
20240523,105400,397583555,4845,4845,4845,4845,500
|
|
20240523,105300,395161055,4845,4845,4845,4845,50
|
|
20240523,105200,394918805,4855,4860,4860,4855,408
|
|
20240523,105100,392935935,4875,4875,4875,4875,2
|
|
20240523,105000,392926185,4875,4870,4875,4870,540
|
|
20240523,104900,390293690,4875,4875,4875,4875,112
|
|
20240523,104800,389747690,4875,4875,4875,4875,83
|
|
20240523,104700,389343065,4880,4850,4880,4850,1128
|
|
20240523,104600,383847130,4850,4850,4850,4850,501
|
|
20240523,104500,381417280,4840,4840,4840,4840,108
|
|
20240523,104400,380894560,4840,4865,4865,4840,1442
|
|
20240523,104300,373899775,4850,4865,4865,4850,876
|
|
20240523,104200,369647755,4865,4865,4865,4865,1
|
|
20240523,104100,369642890,4865,4865,4865,4865,0
|
|
20240523,104000,369642890,4865,4870,4870,4865,104
|
|
20240523,103900,369136925,4870,4870,4870,4870,0
|
|
20240523,103800,369136925,4870,4880,4885,4870,443
|
|
20240523,103700,366979205,4870,4890,4890,4870,264
|
|
20240523,103600,365693320,4890,4885,4910,4865,2285
|
|
20240523,103500,354533225,4890,4890,4890,4890,30
|
|
20240523,103400,354386525,4880,4870,4880,4870,211
|
|
20240523,103300,353356945,4870,4870,4870,4870,0
|
|
20240523,103200,353356945,4870,4870,4870,4870,0
|
|
20240523,103100,353356945,4870,4870,4870,4870,0
|
|
20240523,103000,353356945,4870,4875,4875,4865,246
|
|
20240523,102900,352159870,4880,4880,4880,4880,0
|
|
20240523,102800,352159870,4880,4880,4880,4880,35
|
|
20240523,102700,351989070,4875,4875,4875,4875,20
|
|
20240523,102600,351891570,4875,4875,4875,4875,205
|
|
20240523,102500,350892195,4865,4865,4865,4865,1
|
|
20240523,102400,350887330,4890,4890,4890,4890,0
|
|
20240523,102300,350887330,4890,4890,4890,4890,11
|
|
20240523,102200,350833540,4890,4890,4890,4890,2
|
|
20240523,102100,350823760,4865,4865,4865,4865,1
|
|
20240523,102000,350818895,4875,4875,4875,4875,0
|
|
20240523,101900,350818895,4875,4855,4875,4855,436
|
|
20240523,101800,348693415,4880,4855,4880,4855,21
|
|
20240523,101700,348590960,4885,4885,4885,4840,1073
|
|
20240523,101600,343375015,4885,4895,4900,4885,80
|
|
20240523,101500,342983650,4900,4895,4900,4895,109
|
|
20240523,101400,342450060,4890,4900,4900,4890,582
|
|
20240523,101300,339598680,4900,4905,4905,4895,115
|
|
20240523,101200,339035270,4905,4910,4910,4895,56
|
|
20240523,101100,338760340,4885,4915,4920,4885,1156
|
|
20240523,101000,333089350,4920,4905,4925,4905,550
|
|
20240523,100900,330390845,4905,4925,4925,4905,68
|
|
20240523,100800,330056205,4925,4895,4930,4895,8112
|
|
20240523,100700,290263415,4895,4870,4900,4870,3357
|
|
20240523,100600,273855685,4865,4855,4865,4855,376
|
|
20240523,100500,272026745,4855,4855,4855,4855,1
|
|
20240523,100400,272021890,4850,4845,4850,4845,116
|
|
20240523,100300,271459435,4830,4830,4830,4830,0
|
|
20240523,100200,271459435,4830,4830,4830,4830,0
|
|
20240523,100100,271459435,4830,4835,4835,4830,187
|
|
20240523,100000,270555345,4835,4835,4835,4835,0
|
|
20240523,095900,270555345,4835,4835,4835,4835,50
|
|
20240523,095800,270313595,4835,4830,4835,4830,26
|
|
20240523,095700,270188010,4830,4830,4830,4830,10
|
|
20240523,095600,270139710,4855,4845,4855,4830,18
|
|
20240523,095500,270052405,4845,4845,4845,4845,0
|
|
20240523,095400,270052405,4845,4845,4845,4845,0
|
|
20240523,095300,270052405,4845,4835,4850,4830,1285
|
|
20240523,095200,263831155,4825,4825,4825,4825,102
|
|
20240523,095100,263339005,4825,4850,4850,4825,2046
|
|
20240523,095000,253434575,4850,4850,4855,4850,28
|
|
20240523,094900,253298770,4850,4850,4855,4845,1106
|
|
20240523,094800,247937925,4850,4870,4870,4850,227
|
|
20240523,094700,246836650,4870,4885,4885,4870,776
|
|
20240523,094600,243052555,4885,4880,4885,4880,112
|
|
20240523,094500,242505975,4880,4880,4880,4875,87
|
|
20240523,094400,242081480,4885,4885,4885,4885,93
|
|
20240523,094300,241627175,4885,4885,4885,4885,40
|
|
20240523,094200,241431775,4885,4880,4885,4840,1558
|
|
20240523,094100,233832980,4885,4875,4885,4875,2150
|
|
20240523,094000,223341105,4875,4870,4875,4870,1600
|
|
20240523,093900,215544775,4865,4845,4865,4845,1978
|
|
20240523,093800,205948985,4835,4840,4840,4835,106
|
|
20240523,093700,205435970,4840,4840,4840,4840,82
|
|
20240523,093600,205039090,4840,4825,4840,4825,4079
|
|
20240523,093500,185309635,4825,4825,4825,4825,1
|
|
20240523,093400,185304810,4815,4815,4815,4815,33
|
|
20240523,093300,185145915,4810,4790,4810,4790,3155
|
|
20240523,093200,170002670,4795,4805,4805,4795,3434
|
|
20240523,093100,153520385,4800,4800,4800,4800,60
|
|
20240523,093000,153232385,4800,4800,4800,4800,10
|
|
20240523,092900,153184385,4800,4800,4800,4800,381
|
|
20240523,092800,151355585,4805,4805,4805,4805,1
|
|
20240523,092700,151350780,4780,4780,4780,4780,9783
|
|
20240523,092600,104588040,4780,4785,4785,4780,133
|
|
20240523,092500,103952150,4810,4825,4835,4810,1382
|
|
20240523,092400,97299280,4840,4840,4840,4840,62
|
|
20240523,092300,96999200,4840,4830,4840,4820,1894
|
|
20240523,092200,87869970,4830,4810,4830,4810,364
|
|
20240523,092100,86116440,4795,4785,4795,4780,2089
|
|
20240523,092000,76121645,4790,4815,4820,4790,1863
|
|
20240523,091900,67155735,4815,4830,4830,4815,991
|
|
20240523,091800,62379145,4845,4850,4865,4845,2284
|
|
20240523,091700,51291475,4830,4805,4845,4805,3744
|
|
20240523,091600,33219725,4800,4770,4800,4770,1231
|
|
20240523,091500,27318170,4790,4770,4790,4770,401
|
|
20240523,091400,25399545,4770,4760,4770,4760,211
|
|
20240523,091300,24394375,4760,4760,4760,4760,23
|
|
20240523,091200,24284895,4760,4740,4760,4710,944
|
|
20240523,091100,19810335,4740,4740,4755,4740,576
|
|
20240523,091000,17079975,4735,4675,4735,4675,2020
|
|
20240523,090900,7559315,4675,4730,4735,4675,167
|
|
20240523,090800,6774945,4730,4660,4730,4660,219
|
|
20240523,090700,5748185,4645,4585,4645,4585,240
|
|
20240523,090600,4636580,4610,4610,4610,4610,0
|
|
20240523,090500,4636580,4610,4625,4625,4610,3
|
|
20240523,090400,4622720,4585,4585,4585,4585,245
|
|
20240523,090300,3499395,4585,4585,4585,4585,700
|
|
20240523,090200,289895,4585,4585,4585,4585,1
|
|
20240523,090100,285310,4585,4585,4585,4585,0
|
|
20240523,090000,285310,4585,4605,4605,4585,62
|