653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,195000,123599740,6080,6080,6080,6080,957
|
|
20240521,194900,123599740,6080,6080,6080,6080,0
|
|
20240521,194800,123599740,6080,6080,6080,6080,0
|
|
20240521,194700,123599740,6080,6080,6080,6080,0
|
|
20240521,194600,123599740,6080,6080,6080,6080,0
|
|
20240521,194500,123599740,6080,6080,6080,6080,0
|
|
20240521,194400,123599740,6080,6080,6080,6080,0
|
|
20240521,194300,123599740,6080,6080,6080,6080,0
|
|
20240521,194200,123599740,6080,6080,6080,6080,0
|
|
20240521,194100,123599740,6080,6080,6080,6080,0
|
|
20240521,194000,123599740,6080,6080,6080,6080,0
|
|
20240521,193900,123599740,6080,6080,6080,6080,0
|
|
20240521,193800,123599740,6080,6080,6080,6080,0
|
|
20240521,193700,123599740,6080,6080,6080,6080,0
|
|
20240521,193600,123599740,6080,6080,6080,6080,0
|
|
20240521,193500,123599740,6080,6080,6080,6080,0
|
|
20240521,193400,123599740,6080,6080,6080,6080,0
|
|
20240521,193300,123599740,6080,6080,6080,6080,0
|
|
20240521,193200,123599740,6080,6080,6080,6080,0
|
|
20240521,193100,123599740,6080,6080,6080,6080,0
|
|
20240521,193000,123599740,6080,6080,6080,6080,0
|
|
20240521,192900,123599740,6080,6080,6080,6080,0
|
|
20240521,192800,123599740,6080,6080,6080,6080,0
|
|
20240521,192700,123599740,6080,6080,6080,6080,0
|
|
20240521,192600,123599740,6080,6080,6080,6080,0
|
|
20240521,192500,123599740,6080,6080,6080,6080,0
|
|
20240521,192400,123599740,6080,6080,6080,6080,0
|
|
20240521,192300,123599740,6080,6080,6080,6080,0
|
|
20240521,192200,123599740,6080,6080,6080,6080,0
|
|
20240521,192100,123599740,6080,6080,6080,6080,0
|
|
20240521,192000,123599740,6080,6080,6080,6080,957
|
|
20240521,191900,123599740,6080,6080,6080,6080,0
|
|
20240521,191800,123599740,6080,6080,6080,6080,0
|
|
20240521,191700,123599740,6080,6080,6080,6080,0
|
|
20240521,191600,123599740,6080,6080,6080,6080,0
|
|
20240521,191500,123599740,6080,6080,6080,6080,0
|
|
20240521,191400,123599740,6080,6080,6080,6080,0
|
|
20240521,191300,123599740,6080,6080,6080,6080,0
|
|
20240521,191200,123599740,6080,6080,6080,6080,0
|
|
20240521,191100,123599740,6080,6080,6080,6080,0
|
|
20240521,191000,123599740,6080,6080,6080,6080,0
|
|
20240521,190900,123599740,6080,6080,6080,6080,0
|
|
20240521,190800,123599740,6080,6080,6080,6080,0
|
|
20240521,190700,123599740,6080,6080,6080,6080,0
|
|
20240521,190600,123599740,6080,6080,6080,6080,0
|
|
20240521,190500,123599740,6080,6080,6080,6080,0
|
|
20240521,190400,123599740,6080,6080,6080,6080,0
|
|
20240521,190300,123599740,6080,6080,6080,6080,0
|
|
20240521,190200,123599740,6080,6080,6080,6080,0
|
|
20240521,190100,123599740,6080,6080,6080,6080,0
|
|
20240521,190000,123599740,6080,6080,6080,6080,0
|
|
20240521,185900,123599740,6080,6080,6080,6080,0
|
|
20240521,185800,123599740,6080,6080,6080,6080,0
|
|
20240521,185700,123599740,6080,6080,6080,6080,0
|
|
20240521,185600,123599740,6080,6080,6080,6080,0
|
|
20240521,185500,123599740,6080,6080,6080,6080,0
|
|
20240521,185400,123599740,6080,6080,6080,6080,0
|
|
20240521,185300,123599740,6080,6080,6080,6080,0
|
|
20240521,185200,123599740,6080,6080,6080,6080,0
|
|
20240521,185100,123599740,6080,6080,6080,6080,0
|
|
20240521,185000,123599740,6080,6080,6080,6080,957
|
|
20240521,184900,123599740,6080,6080,6080,6080,0
|
|
20240521,184800,123599740,6080,6080,6080,6080,0
|
|
20240521,184700,123599740,6080,6080,6080,6080,0
|
|
20240521,184600,123599740,6080,6080,6080,6080,0
|
|
20240521,184500,123599740,6080,6080,6080,6080,0
|
|
20240521,184400,123599740,6080,6080,6080,6080,0
|
|
20240521,184300,123599740,6080,6080,6080,6080,0
|
|
20240521,184200,123599740,6080,6080,6080,6080,0
|
|
20240521,184100,123599740,6080,6080,6080,6080,0
|
|
20240521,184000,123599740,6080,6080,6080,6080,0
|
|
20240521,183900,123599740,6080,6080,6080,6080,0
|
|
20240521,183800,123599740,6080,6080,6080,6080,0
|
|
20240521,183700,123599740,6080,6080,6080,6080,0
|
|
20240521,183600,123599740,6080,6080,6080,6080,0
|
|
20240521,183500,123599740,6080,6080,6080,6080,0
|
|
20240521,183400,123599740,6080,6080,6080,6080,0
|
|
20240521,183300,123599740,6080,6080,6080,6080,0
|
|
20240521,183200,123599740,6080,6080,6080,6080,0
|
|
20240521,183100,123599740,6080,6080,6080,6080,0
|
|
20240521,183000,123599740,6080,6080,6080,6080,0
|
|
20240521,182900,123599740,6080,6080,6080,6080,0
|
|
20240521,182800,123599740,6080,6080,6080,6080,0
|
|
20240521,182700,123599740,6080,6080,6080,6080,0
|
|
20240521,182600,123599740,6080,6080,6080,6080,0
|
|
20240521,182500,123599740,6080,6080,6080,6080,0
|
|
20240521,182400,123599740,6080,6080,6080,6080,0
|
|
20240521,182300,123599740,6080,6080,6080,6080,0
|
|
20240521,182200,123599740,6080,6080,6080,6080,0
|
|
20240521,182100,123599740,6080,6080,6080,6080,0
|
|
20240521,182000,123599740,6080,6080,6080,6080,957
|
|
20240521,181900,123599740,6080,6080,6080,6080,0
|
|
20240521,181800,123599740,6080,6080,6080,6080,0
|
|
20240521,181700,123599740,6080,6080,6080,6080,0
|
|
20240521,181600,123599740,6080,6080,6080,6080,0
|
|
20240521,181500,123599740,6080,6080,6080,6080,0
|
|
20240521,181400,123599740,6080,6080,6080,6080,0
|
|
20240521,181300,123599740,6080,6080,6080,6080,0
|
|
20240521,181200,123599740,6080,6080,6080,6080,0
|
|
20240521,181100,123599740,6080,6080,6080,6080,0
|
|
20240521,181000,123599740,6080,6080,6080,6080,0
|
|
20240521,180900,123599740,6080,6080,6080,6080,0
|
|
20240521,180800,123599740,6080,6080,6080,6080,0
|
|
20240521,180700,123599740,6080,6080,6080,6080,0
|
|
20240521,180600,123599740,6080,6080,6080,6080,0
|
|
20240521,180500,123599740,6080,6080,6080,6080,0
|
|
20240521,180400,123599740,6080,6080,6080,6080,0
|
|
20240521,180300,123599740,6080,6080,6080,6080,0
|
|
20240521,180200,123599740,6080,6080,6080,6080,0
|
|
20240521,180100,123599740,6080,6080,6080,6080,0
|
|
20240521,180000,123599740,6080,6080,6080,6080,0
|
|
20240521,175900,123599740,6080,6080,6080,6080,0
|
|
20240521,175800,123599740,6080,6080,6080,6080,0
|
|
20240521,175700,123599740,6080,6080,6080,6080,0
|
|
20240521,175600,123599740,6080,6080,6080,6080,0
|
|
20240521,175500,123599740,6080,6080,6080,6080,0
|
|
20240521,175400,123599740,6080,6080,6080,6080,0
|
|
20240521,175300,123599740,6080,6080,6080,6080,0
|
|
20240521,175200,123599740,6080,6080,6080,6080,0
|
|
20240521,175100,123599740,6080,6080,6080,6080,0
|
|
20240521,175000,123599740,6080,6080,6080,6080,957
|
|
20240521,174900,123599740,6080,6080,6080,6080,0
|
|
20240521,174800,123599740,6080,6080,6080,6080,0
|
|
20240521,174700,123599740,6080,6080,6080,6080,0
|
|
20240521,174600,123599740,6080,6080,6080,6080,0
|
|
20240521,174500,123599740,6080,6080,6080,6080,0
|
|
20240521,174400,123599740,6080,6080,6080,6080,0
|
|
20240521,174300,123599740,6080,6080,6080,6080,0
|
|
20240521,174200,123599740,6080,6080,6080,6080,0
|
|
20240521,174100,123599740,6080,6080,6080,6080,0
|
|
20240521,174000,123599740,6080,6080,6080,6080,0
|
|
20240521,173900,123599740,6080,6080,6080,6080,0
|
|
20240521,173800,123599740,6080,6080,6080,6080,0
|
|
20240521,173700,123599740,6080,6080,6080,6080,0
|
|
20240521,173600,123599740,6080,6080,6080,6080,0
|
|
20240521,173500,123599740,6080,6080,6080,6080,0
|
|
20240521,173400,123599740,6080,6080,6080,6080,0
|
|
20240521,173300,123599740,6080,6080,6080,6080,0
|
|
20240521,173200,123599740,6080,6080,6080,6080,0
|
|
20240521,173100,123599740,6080,6080,6080,6080,0
|
|
20240521,173000,123599740,6080,6080,6080,6080,0
|
|
20240521,172900,123599740,6080,6080,6080,6080,0
|
|
20240521,172800,123599740,6080,6080,6080,6080,0
|
|
20240521,172700,123599740,6080,6080,6080,6080,0
|
|
20240521,172600,123599740,6080,6080,6080,6080,0
|
|
20240521,172500,123599740,6080,6080,6080,6080,0
|
|
20240521,172400,123599740,6080,6080,6080,6080,0
|
|
20240521,172300,123599740,6080,6080,6080,6080,0
|
|
20240521,172200,123599740,6080,6080,6080,6080,0
|
|
20240521,172100,123599740,6080,6080,6080,6080,0
|
|
20240521,172000,123599740,6080,6080,6080,6080,957
|
|
20240521,171900,123599740,6080,6080,6080,6080,0
|
|
20240521,171800,123599740,6080,6080,6080,6080,0
|
|
20240521,171700,123599740,6080,6080,6080,6080,0
|
|
20240521,171600,123599740,6080,6080,6080,6080,0
|
|
20240521,171500,123599740,6080,6080,6080,6080,0
|
|
20240521,171400,123599740,6080,6080,6080,6080,0
|
|
20240521,171300,123599740,6080,6080,6080,6080,0
|
|
20240521,171200,123599740,6080,6080,6080,6080,0
|
|
20240521,171100,123599740,6080,6080,6080,6080,0
|
|
20240521,171000,123599740,6080,6080,6080,6080,0
|
|
20240521,170900,123599740,6080,6080,6080,6080,0
|
|
20240521,170800,123599740,6080,6080,6080,6080,0
|
|
20240521,170700,123599740,6080,6080,6080,6080,0
|
|
20240521,170600,123599740,6080,6080,6080,6080,0
|
|
20240521,170500,123599740,6080,6080,6080,6080,0
|
|
20240521,170400,123599740,6080,6080,6080,6080,0
|
|
20240521,170300,123599740,6080,6080,6080,6080,0
|
|
20240521,170200,123599740,6080,6080,6080,6080,0
|
|
20240521,170100,123599740,6080,6080,6080,6080,0
|
|
20240521,170000,123599740,6080,6080,6080,6080,0
|
|
20240521,165900,123599740,6080,6080,6080,6080,0
|
|
20240521,165800,123599740,6080,6080,6080,6080,0
|
|
20240521,165700,123599740,6080,6080,6080,6080,0
|
|
20240521,165600,123599740,6080,6080,6080,6080,0
|
|
20240521,165500,123599740,6080,6080,6080,6080,0
|
|
20240521,165400,123599740,6080,6080,6080,6080,0
|
|
20240521,165300,123599740,6080,6080,6080,6080,0
|
|
20240521,165200,123599740,6080,6080,6080,6080,0
|
|
20240521,165100,123599740,6080,6080,6080,6080,0
|
|
20240521,165000,123599740,6080,6080,6080,6080,957
|
|
20240521,164900,123599740,6080,6080,6080,6080,0
|
|
20240521,164800,123599740,6080,6080,6080,6080,0
|
|
20240521,164700,123599740,6080,6080,6080,6080,0
|
|
20240521,164600,123599740,6080,6080,6080,6080,0
|
|
20240521,164500,123599740,6080,6080,6080,6080,0
|
|
20240521,164400,123599740,6080,6080,6080,6080,0
|
|
20240521,164300,123599740,6080,6080,6080,6080,0
|
|
20240521,164200,123599740,6080,6080,6080,6080,0
|
|
20240521,164100,123599740,6080,6080,6080,6080,0
|
|
20240521,164000,123599740,6080,6080,6080,6080,0
|
|
20240521,163900,123599740,6080,6080,6080,6080,0
|
|
20240521,163800,123599740,6080,6080,6080,6080,0
|
|
20240521,163700,123599740,6080,6080,6080,6080,0
|
|
20240521,163600,123599740,6080,6080,6080,6080,0
|
|
20240521,163500,123599740,6080,6080,6080,6080,0
|
|
20240521,163400,123599740,6080,6080,6080,6080,0
|
|
20240521,163300,123599740,6080,6080,6080,6080,0
|
|
20240521,163200,123599740,6080,6080,6080,6080,0
|
|
20240521,163100,123599740,6080,6080,6080,6080,0
|
|
20240521,163000,123599740,6080,6080,6080,6080,0
|
|
20240521,162900,123599740,6080,6080,6080,6080,0
|
|
20240521,162800,123599740,6080,6080,6080,6080,0
|
|
20240521,162700,123599740,6080,6080,6080,6080,0
|
|
20240521,162600,123599740,6080,6080,6080,6080,0
|
|
20240521,162500,123599740,6080,6080,6080,6080,0
|
|
20240521,162400,123599740,6080,6080,6080,6080,0
|
|
20240521,162300,123599740,6080,6080,6080,6080,0
|
|
20240521,162200,123599740,6080,6080,6080,6080,0
|
|
20240521,162100,123599740,6080,6080,6080,6080,0
|
|
20240521,162000,123599740,6080,6080,6080,6080,957
|
|
20240521,161900,123599740,6080,6080,6080,6080,0
|
|
20240521,161800,123599740,6080,6080,6080,6080,0
|
|
20240521,161700,123599740,6080,6080,6080,6080,0
|
|
20240521,161600,123599740,6080,6080,6080,6080,0
|
|
20240521,161500,123599740,6080,6080,6080,6080,0
|
|
20240521,161400,123599740,6080,6080,6080,6080,0
|
|
20240521,161300,123599740,6080,6080,6080,6080,0
|
|
20240521,161200,123599740,6080,6080,6080,6080,0
|
|
20240521,161100,123599740,6080,6080,6080,6080,0
|
|
20240521,161000,123599740,6080,6080,6080,6080,0
|
|
20240521,160900,123599740,6080,6080,6080,6080,0
|
|
20240521,160800,123599740,6080,6080,6080,6080,0
|
|
20240521,160700,123599740,6080,6080,6080,6080,0
|
|
20240521,160600,123599740,6080,6080,6080,6080,0
|
|
20240521,160500,123599740,6080,6080,6080,6080,0
|
|
20240521,160400,123599740,6080,6080,6080,6080,0
|
|
20240521,160300,123599740,6080,6080,6080,6080,0
|
|
20240521,160200,123599740,6080,6080,6080,6080,0
|
|
20240521,160100,123599740,6080,6080,6080,6080,0
|
|
20240521,160000,123599740,6080,6080,6080,6080,0
|
|
20240521,155900,123599740,6080,6080,6080,6080,0
|
|
20240521,155800,123599740,6080,6080,6080,6080,0
|
|
20240521,155700,123599740,6080,6080,6080,6080,0
|
|
20240521,155600,123599740,6080,6080,6080,6080,0
|
|
20240521,155500,123599740,6080,6080,6080,6080,0
|
|
20240521,155400,123599740,6080,6080,6080,6080,0
|
|
20240521,155300,123599740,6080,6080,6080,6080,0
|
|
20240521,155200,123599740,6080,6080,6080,6080,0
|
|
20240521,155100,123599740,6080,6080,6080,6080,0
|
|
20240521,155000,123599740,6080,6080,6080,6080,957
|
|
20240521,154900,123599740,6080,6080,6080,6080,0
|
|
20240521,154800,123599740,6080,6080,6080,6080,0
|
|
20240521,154700,123599740,6080,6080,6080,6080,0
|
|
20240521,154600,123599740,6080,6080,6080,6080,0
|
|
20240521,154500,123599740,6080,6080,6080,6080,0
|
|
20240521,154400,123599740,6080,6080,6080,6080,0
|
|
20240521,154300,123599740,6080,6080,6080,6080,0
|
|
20240521,154200,123599740,6080,6080,6080,6080,0
|
|
20240521,154100,123599740,6080,6080,6080,6080,0
|
|
20240521,154000,123599740,6080,6080,6080,6080,0
|
|
20240521,153900,123599740,6080,6080,6080,6080,0
|
|
20240521,153800,123599740,6080,6080,6080,6080,0
|
|
20240521,153700,123599740,6080,6080,6080,6080,0
|
|
20240521,153600,123599740,6080,6080,6080,6080,0
|
|
20240521,153500,123599740,6080,6080,6080,6080,0
|
|
20240521,153400,123599740,6080,6080,6080,6080,0
|
|
20240521,153300,123599740,6080,6080,6080,6080,0
|
|
20240521,153200,123599740,6080,6080,6080,6080,0
|
|
20240521,153100,123599740,6080,6080,6080,6080,0
|
|
20240521,153000,123599740,6080,6080,6080,6080,957
|
|
20240521,152900,117781180,6240,6240,6240,6240,0
|
|
20240521,152800,117781180,6240,6240,6240,6240,0
|
|
20240521,152700,117781180,6240,6240,6240,6240,0
|
|
20240521,152600,117781180,6240,6240,6240,6240,0
|
|
20240521,152500,117781180,6240,6240,6240,6240,0
|
|
20240521,152400,117781180,6240,6240,6240,6240,0
|
|
20240521,152300,117781180,6240,6240,6240,6240,0
|
|
20240521,152200,117781180,6240,6240,6240,6240,0
|
|
20240521,152100,117781180,6240,6240,6240,6240,0
|
|
20240521,152000,117781180,6240,6240,6240,6240,0
|
|
20240521,151900,117781180,6240,6200,6240,6200,572
|
|
20240521,151800,114217240,6200,6190,6200,6190,7
|
|
20240521,151700,114173890,6200,6200,6220,6190,45
|
|
20240521,151600,113895130,6220,6200,6220,6190,21
|
|
20240521,151500,113764980,6220,6220,6220,6220,1
|
|
20240521,151400,113758760,6210,6220,6220,6210,16
|
|
20240521,151300,113659250,6220,6220,6220,6220,0
|
|
20240521,151200,113659250,6220,6220,6220,6220,1
|
|
20240521,151100,113653030,6190,6210,6210,6190,210
|
|
20240521,151000,112351400,6230,6230,6230,6230,0
|
|
20240521,150900,112351400,6230,6230,6230,6230,1
|
|
20240521,150800,112345170,6220,6220,6220,6220,0
|
|
20240521,150700,112345170,6220,6220,6220,6220,10
|
|
20240521,150600,112282970,6250,6250,6250,6250,0
|
|
20240521,150500,112282970,6250,6250,6250,6250,0
|
|
20240521,150400,112282970,6250,6250,6250,6250,0
|
|
20240521,150300,112282970,6250,6250,6250,6250,0
|
|
20240521,150200,112282970,6250,6250,6250,6250,0
|
|
20240521,150100,112282970,6250,6250,6250,6250,1
|
|
20240521,150000,112276720,6200,6230,6230,6200,1000
|
|
20240521,145900,106074020,6230,6230,6230,6230,2
|
|
20240521,145800,106061560,6230,6230,6230,6230,0
|
|
20240521,145700,106061560,6230,6230,6230,6230,3
|
|
20240521,145600,106042870,6230,6230,6230,6230,21
|
|
20240521,145500,105912040,6200,6200,6200,6200,0
|
|
20240521,145400,105912040,6200,6200,6200,6200,0
|
|
20240521,145300,105912040,6200,6250,6250,6200,1438
|
|
20240521,145200,96963770,6250,6250,6250,6250,100
|
|
20240521,145100,96338770,6260,6260,6260,6260,44
|
|
20240521,145000,96063330,6270,6270,6270,6270,0
|
|
20240521,144900,96063330,6270,6280,6280,6270,2
|
|
20240521,144800,96050780,6290,6290,6290,6290,0
|
|
20240521,144700,96050780,6290,6290,6290,6290,0
|
|
20240521,144600,96050780,6290,6290,6290,6290,0
|
|
20240521,144500,96050780,6290,6290,6290,6290,0
|
|
20240521,144400,96050780,6290,6290,6290,6290,0
|
|
20240521,144300,96050780,6290,6290,6290,6290,0
|
|
20240521,144200,96050780,6290,6290,6290,6290,0
|
|
20240521,144100,96050780,6290,6290,6290,6290,0
|
|
20240521,144000,96050780,6290,6290,6290,6290,0
|
|
20240521,143900,96050780,6290,6290,6290,6290,0
|
|
20240521,143800,96050780,6290,6290,6290,6290,0
|
|
20240521,143700,96050780,6290,6290,6290,6290,0
|
|
20240521,143600,96050780,6290,6290,6290,6290,0
|
|
20240521,143500,96050780,6290,6290,6290,6290,0
|
|
20240521,143400,96050780,6290,6290,6290,6290,0
|
|
20240521,143300,96050780,6290,6290,6290,6290,10
|
|
20240521,143200,95987880,6290,6290,6290,6290,0
|
|
20240521,143100,95987880,6290,6290,6290,6290,0
|
|
20240521,143000,95987880,6290,6290,6290,6290,0
|
|
20240521,142900,95987880,6290,6290,6290,6290,0
|
|
20240521,142800,95987880,6290,6290,6290,6290,0
|
|
20240521,142700,95987880,6290,6290,6290,6290,1
|
|
20240521,142600,95981590,6300,6300,6300,6300,0
|
|
20240521,142500,95981590,6300,6300,6300,6300,0
|
|
20240521,142400,95981590,6300,6300,6300,6300,0
|
|
20240521,142300,95981590,6300,6300,6300,6300,0
|
|
20240521,142200,95981590,6300,6300,6300,6300,0
|
|
20240521,142100,95981590,6300,6300,6300,6300,0
|
|
20240521,142000,95981590,6300,6300,6300,6300,0
|
|
20240521,141900,95981590,6300,6300,6300,6300,0
|
|
20240521,141800,95981590,6300,6300,6300,6300,0
|
|
20240521,141700,95981590,6300,6300,6300,6300,0
|
|
20240521,141600,95981590,6300,6300,6300,6300,0
|
|
20240521,141500,95981590,6300,6290,6300,6290,9
|
|
20240521,141400,95924930,6290,6290,6290,6290,1
|
|
20240521,141300,95918640,6270,6270,6270,6270,0
|
|
20240521,141200,95918640,6270,6270,6270,6270,0
|
|
20240521,141100,95918640,6270,6270,6270,6270,0
|
|
20240521,141000,95918640,6270,6270,6270,6270,0
|
|
20240521,140900,95918640,6270,6270,6270,6270,0
|
|
20240521,140800,95918640,6270,6270,6270,6270,207
|
|
20240521,140700,94620750,6270,6270,6270,6270,7
|
|
20240521,140600,94576860,6300,6300,6300,6300,0
|
|
20240521,140500,94576860,6300,6300,6300,6300,0
|
|
20240521,140400,94576860,6300,6300,6300,6300,0
|
|
20240521,140300,94576860,6300,6300,6300,6300,0
|
|
20240521,140200,94576860,6300,6300,6300,6300,0
|
|
20240521,140100,94576860,6300,6300,6300,6300,0
|
|
20240521,140000,94576860,6300,6300,6300,6300,0
|
|
20240521,135900,94576860,6300,6300,6300,6300,0
|
|
20240521,135800,94576860,6300,6300,6300,6300,0
|
|
20240521,135700,94576860,6300,6300,6300,6300,0
|
|
20240521,135600,94576860,6300,6300,6300,6300,0
|
|
20240521,135500,94576860,6300,6300,6300,6300,0
|
|
20240521,135400,94576860,6300,6300,6300,6300,0
|
|
20240521,135300,94576860,6300,6300,6300,6300,0
|
|
20240521,135200,94576860,6300,6300,6300,6300,0
|
|
20240521,135100,94576860,6300,6300,6300,6300,0
|
|
20240521,135000,94576860,6300,6300,6300,6300,0
|
|
20240521,134900,94576860,6300,6300,6300,6300,0
|
|
20240521,134800,94576860,6300,6300,6300,6300,1
|
|
20240521,134700,94570560,6290,6290,6290,6290,1
|
|
20240521,134600,94564270,6290,6290,6290,6290,0
|
|
20240521,134500,94564270,6290,6290,6290,6290,0
|
|
20240521,134400,94564270,6290,6290,6290,6290,0
|
|
20240521,134300,94564270,6290,6290,6290,6290,1
|
|
20240521,134200,94557980,6310,6310,6310,6310,0
|
|
20240521,134100,94557980,6310,6310,6310,6310,0
|
|
20240521,134000,94557980,6310,6310,6310,6310,0
|
|
20240521,133900,94557980,6310,6310,6310,6310,0
|
|
20240521,133800,94557980,6310,6310,6310,6310,0
|
|
20240521,133700,94557980,6310,6310,6310,6310,0
|
|
20240521,133600,94557980,6310,6310,6310,6310,0
|
|
20240521,133500,94557980,6310,6310,6310,6310,0
|
|
20240521,133400,94557980,6310,6310,6310,6310,0
|
|
20240521,133300,94557980,6310,6310,6310,6310,0
|
|
20240521,133200,94557980,6310,6310,6310,6310,0
|
|
20240521,133100,94557980,6310,6310,6310,6310,0
|
|
20240521,133000,94557980,6310,6310,6310,6310,4
|
|
20240521,132900,94532740,6310,6310,6310,6310,0
|
|
20240521,132800,94532740,6310,6310,6310,6310,0
|
|
20240521,132700,94532740,6310,6310,6310,6310,0
|
|
20240521,132600,94532740,6310,6310,6310,6310,0
|
|
20240521,132500,94532740,6310,6310,6310,6310,0
|
|
20240521,132400,94532740,6310,6310,6310,6310,0
|
|
20240521,132300,94532740,6310,6310,6310,6310,0
|
|
20240521,132200,94532740,6310,6310,6310,6310,0
|
|
20240521,132100,94532740,6310,6310,6310,6310,0
|
|
20240521,132000,94532740,6310,6310,6310,6310,0
|
|
20240521,131900,94532740,6310,6310,6310,6310,0
|
|
20240521,131800,94532740,6310,6310,6310,6310,50
|
|
20240521,131700,94217240,6310,6310,6310,6310,0
|
|
20240521,131600,94217240,6310,6310,6310,6310,0
|
|
20240521,131500,94217240,6310,6310,6310,6310,19
|
|
20240521,131400,94097350,6310,6310,6310,6310,0
|
|
20240521,131300,94097350,6310,6310,6310,6310,0
|
|
20240521,131200,94097350,6310,6310,6310,6310,0
|
|
20240521,131100,94097350,6310,6310,6310,6310,1
|
|
20240521,131000,94091040,6300,6300,6300,6300,0
|
|
20240521,130900,94091040,6300,6300,6300,6300,0
|
|
20240521,130800,94091040,6300,6300,6300,6300,0
|
|
20240521,130700,94091040,6300,6300,6300,6300,0
|
|
20240521,130600,94091040,6300,6300,6300,6300,0
|
|
20240521,130500,94091040,6300,6300,6300,6300,0
|
|
20240521,130400,94091040,6300,6300,6300,6300,0
|
|
20240521,130300,94091040,6300,6300,6300,6300,0
|
|
20240521,130200,94091040,6300,6280,6300,6280,1567
|
|
20240521,130100,84237100,6270,6270,6270,6270,54
|
|
20240521,130000,83898520,6270,6270,6270,6270,0
|
|
20240521,125900,83898520,6270,6270,6270,6270,0
|
|
20240521,125800,83898520,6270,6270,6270,6270,0
|
|
20240521,125700,83898520,6270,6270,6270,6270,0
|
|
20240521,125600,83898520,6270,6270,6270,6270,0
|
|
20240521,125500,83898520,6270,6270,6270,6270,0
|
|
20240521,125400,83898520,6270,6270,6270,6270,0
|
|
20240521,125300,83898520,6270,6270,6270,6270,0
|
|
20240521,125200,83898520,6270,6270,6270,6270,0
|
|
20240521,125100,83898520,6270,6270,6270,6270,0
|
|
20240521,125000,83898520,6270,6270,6270,6270,0
|
|
20240521,124900,83898520,6270,6270,6270,6270,0
|
|
20240521,124800,83898520,6270,6270,6270,6270,10
|
|
20240521,124700,83835820,6270,6270,6270,6270,0
|
|
20240521,124600,83835820,6270,6270,6270,6270,1
|
|
20240521,124500,83829550,6260,6260,6260,6260,0
|
|
20240521,124400,83829550,6260,6260,6260,6260,0
|
|
20240521,124300,83829550,6260,6260,6260,6260,0
|
|
20240521,124200,83829550,6260,6260,6260,6260,0
|
|
20240521,124100,83829550,6260,6260,6260,6260,0
|
|
20240521,124000,83829550,6260,6260,6260,6260,0
|
|
20240521,123900,83829550,6260,6260,6260,6260,0
|
|
20240521,123800,83829550,6260,6260,6260,6260,0
|
|
20240521,123700,83829550,6260,6260,6260,6260,0
|
|
20240521,123600,83829550,6260,6260,6260,6260,2
|
|
20240521,123500,83817030,6270,6270,6270,6270,0
|
|
20240521,123400,83817030,6270,6270,6270,6270,0
|
|
20240521,123300,83817030,6270,6270,6270,6270,0
|
|
20240521,123200,83817030,6270,6270,6270,6270,0
|
|
20240521,123100,83817030,6270,6270,6270,6270,10
|
|
20240521,123000,83754330,6270,6270,6270,6270,1
|
|
20240521,122900,83748060,6260,6260,6260,6260,10
|
|
20240521,122800,83685460,6270,6270,6270,6270,0
|
|
20240521,122700,83685460,6270,6270,6270,6270,0
|
|
20240521,122600,83685460,6270,6270,6270,6270,0
|
|
20240521,122500,83685460,6270,6270,6270,6270,10
|
|
20240521,122400,83622760,6270,6270,6270,6270,10
|
|
20240521,122300,83560060,6260,6260,6260,6260,80
|
|
20240521,122200,83059260,6260,6260,6260,6260,0
|
|
20240521,122100,83059260,6260,6260,6260,6260,0
|
|
20240521,122000,83059260,6260,6260,6260,6260,0
|
|
20240521,121900,83059260,6260,6260,6260,6260,453
|
|
20240521,121800,80223480,6260,6260,6260,6260,0
|
|
20240521,121700,80223480,6260,6260,6260,6260,0
|
|
20240521,121600,80223480,6260,6260,6260,6260,0
|
|
20240521,121500,80223480,6260,6260,6260,6260,0
|
|
20240521,121400,80223480,6260,6260,6260,6260,0
|
|
20240521,121300,80223480,6260,6260,6260,6260,0
|
|
20240521,121200,80223480,6260,6260,6260,6260,0
|
|
20240521,121100,80223480,6260,6260,6260,6260,0
|
|
20240521,121000,80223480,6260,6240,6260,6240,179
|
|
20240521,120900,79106100,6240,6240,6240,6240,0
|
|
20240521,120800,79106100,6240,6240,6240,6240,1
|
|
20240521,120700,79099860,6200,6200,6200,6200,0
|
|
20240521,120600,79099860,6200,6200,6200,6200,0
|
|
20240521,120500,79099860,6200,6200,6200,6200,0
|
|
20240521,120400,79099860,6200,6200,6200,6200,0
|
|
20240521,120300,79099860,6200,6200,6200,6200,0
|
|
20240521,120200,79099860,6200,6200,6200,6200,0
|
|
20240521,120100,79099860,6200,6200,6200,6200,0
|
|
20240521,120000,79099860,6200,6200,6200,6200,0
|
|
20240521,115900,79099860,6200,6200,6200,6200,0
|
|
20240521,115800,79099860,6200,6200,6200,6200,0
|
|
20240521,115700,79099860,6200,6200,6200,6200,0
|
|
20240521,115600,79099860,6200,6230,6230,6200,3500
|
|
20240521,115500,57383470,6270,6270,6270,6270,0
|
|
20240521,115400,57383470,6270,6270,6270,6270,5
|
|
20240521,115300,57352120,6230,6230,6230,6230,0
|
|
20240521,115200,57352120,6230,6230,6230,6230,0
|
|
20240521,115100,57352120,6230,6230,6230,6230,100
|
|
20240521,115000,56729120,6220,6220,6220,6220,0
|
|
20240521,114900,56729120,6220,6220,6220,6220,0
|
|
20240521,114800,56729120,6220,6220,6220,6220,0
|
|
20240521,114700,56729120,6220,6220,6220,6220,0
|
|
20240521,114600,56729120,6220,6220,6220,6220,0
|
|
20240521,114500,56729120,6220,6220,6220,6220,0
|
|
20240521,114400,56729120,6220,6220,6220,6220,0
|
|
20240521,114300,56729120,6220,6220,6220,6220,0
|
|
20240521,114200,56729120,6220,6220,6220,6220,23
|
|
20240521,114100,56586060,6220,6220,6220,6220,58
|
|
20240521,114000,56225300,6220,6250,6250,6220,358
|
|
20240521,113900,53997880,6250,6250,6250,6250,0
|
|
20240521,113800,53997880,6250,6250,6250,6250,0
|
|
20240521,113700,53997880,6250,6250,6250,6250,0
|
|
20240521,113600,53997880,6250,6250,6250,6250,0
|
|
20240521,113500,53997880,6250,6250,6250,6250,160
|
|
20240521,113400,52997880,6250,6250,6250,6250,0
|
|
20240521,113300,52997880,6250,6250,6250,6250,0
|
|
20240521,113200,52997880,6250,6250,6250,6250,0
|
|
20240521,113100,52997880,6250,6250,6250,6250,0
|
|
20240521,113000,52997880,6250,6250,6250,6250,0
|
|
20240521,112900,52997880,6250,6250,6250,6250,0
|
|
20240521,112800,52997880,6250,6250,6250,6250,0
|
|
20240521,112700,52997880,6250,6250,6250,6250,0
|
|
20240521,112600,52997880,6250,6250,6250,6250,0
|
|
20240521,112500,52997880,6250,6250,6250,6250,0
|
|
20240521,112400,52997880,6250,6250,6250,6250,0
|
|
20240521,112300,52997880,6250,6250,6250,6250,383
|
|
20240521,112200,50604130,6260,6260,6260,6260,20
|
|
20240521,112100,50478930,6260,6260,6260,6260,20
|
|
20240521,112000,50353730,6260,6260,6260,6260,50
|
|
20240521,111900,50040730,6260,6260,6260,6260,2
|
|
20240521,111800,50028210,6260,6260,6260,6260,0
|
|
20240521,111700,50028210,6260,6260,6260,6260,0
|
|
20240521,111600,50028210,6260,6260,6260,6260,0
|
|
20240521,111500,50028210,6260,6260,6260,6260,1
|
|
20240521,111400,50021950,6220,6220,6220,6220,0
|
|
20240521,111300,50021950,6220,6220,6220,6220,0
|
|
20240521,111200,50021950,6220,6220,6220,6220,0
|
|
20240521,111100,50021950,6220,6220,6220,6220,0
|
|
20240521,111000,50021950,6220,6250,6250,6220,500
|
|
20240521,110900,46907850,6250,6250,6250,6250,0
|
|
20240521,110800,46907850,6250,6250,6250,6250,0
|
|
20240521,110700,46907850,6250,6250,6250,6250,0
|
|
20240521,110600,46907850,6250,6250,6250,6250,0
|
|
20240521,110500,46907850,6250,6260,6260,6250,900
|
|
20240521,110400,41282840,6270,6270,6270,6270,257
|
|
20240521,110300,39671450,6300,6300,6300,6300,0
|
|
20240521,110200,39671450,6300,6300,6300,6300,0
|
|
20240521,110100,39671450,6300,6300,6300,6300,0
|
|
20240521,110000,39671450,6300,6300,6300,6300,0
|
|
20240521,105900,39671450,6300,6300,6300,6300,20
|
|
20240521,105800,39545450,6300,6300,6300,6300,0
|
|
20240521,105700,39545450,6300,6300,6300,6300,0
|
|
20240521,105600,39545450,6300,6300,6300,6300,0
|
|
20240521,105500,39545450,6300,6300,6300,6300,0
|
|
20240521,105400,39545450,6300,6300,6300,6300,0
|
|
20240521,105300,39545450,6300,6300,6300,6300,100
|
|
20240521,105200,38915450,6320,6320,6320,6320,0
|
|
20240521,105100,38915450,6320,6320,6320,6320,1
|
|
20240521,105000,38909130,6290,6290,6290,6290,0
|
|
20240521,104900,38909130,6290,6290,6290,6290,0
|
|
20240521,104800,38909130,6290,6290,6290,6290,183
|
|
20240521,104700,37758060,6310,6310,6310,6310,0
|
|
20240521,104600,37758060,6310,6310,6310,6310,0
|
|
20240521,104500,37758060,6310,6310,6310,6310,1
|
|
20240521,104400,37751750,6310,6310,6310,6310,0
|
|
20240521,104300,37751750,6310,6310,6310,6310,0
|
|
20240521,104200,37751750,6310,6310,6310,6310,0
|
|
20240521,104100,37751750,6310,6310,6310,6310,48
|
|
20240521,104000,37448870,6330,6330,6330,6330,0
|
|
20240521,103900,37448870,6330,6330,6330,6330,0
|
|
20240521,103800,37448870,6330,6330,6330,6330,0
|
|
20240521,103700,37448870,6330,6310,6330,6310,5
|
|
20240521,103600,37417270,6300,6280,6300,6260,41
|
|
20240521,103500,37160170,6250,6250,6250,6250,0
|
|
20240521,103400,37160170,6250,6250,6250,6250,0
|
|
20240521,103300,37160170,6250,6250,6250,6250,0
|
|
20240521,103200,37160170,6250,6250,6250,6250,0
|
|
20240521,103100,37160170,6250,6250,6250,6250,0
|
|
20240521,103000,37160170,6250,6250,6250,6250,0
|
|
20240521,102900,37160170,6250,6330,6330,6250,505
|
|
20240521,102800,33989190,6340,6340,6340,6340,0
|
|
20240521,102700,33989190,6340,6340,6340,6340,0
|
|
20240521,102600,33989190,6340,6340,6340,6340,0
|
|
20240521,102500,33989190,6340,6340,6340,6340,0
|
|
20240521,102400,33989190,6340,6340,6340,6340,0
|
|
20240521,102300,33989190,6340,6340,6340,6340,0
|
|
20240521,102200,33989190,6340,6340,6340,6340,0
|
|
20240521,102100,33989190,6340,6340,6340,6340,0
|
|
20240521,102000,33989190,6340,6340,6340,6340,5
|
|
20240521,101900,33957490,6340,6340,6340,6340,0
|
|
20240521,101800,33957490,6340,6340,6340,6340,10
|
|
20240521,101700,33894090,6340,6340,6340,6340,0
|
|
20240521,101600,33894090,6340,6340,6340,6340,0
|
|
20240521,101500,33894090,6340,6290,6340,6290,461
|
|
20240521,101400,30971580,6270,6270,6270,6270,0
|
|
20240521,101300,30971580,6270,6260,6270,6260,303
|
|
20240521,101200,29071780,6260,6260,6260,6260,48
|
|
20240521,101100,28771300,6250,6250,6250,6250,0
|
|
20240521,101000,28771300,6250,6250,6250,6250,0
|
|
20240521,100900,28771300,6250,6250,6250,6250,0
|
|
20240521,100800,28771300,6250,6250,6250,6250,39
|
|
20240521,100700,28527550,6260,6260,6260,6260,1
|
|
20240521,100600,28521290,6260,6260,6260,6260,16
|
|
20240521,100500,28421130,6260,6260,6260,6260,0
|
|
20240521,100400,28421130,6260,6250,6260,6250,10
|
|
20240521,100300,28358540,6250,6250,6250,6250,0
|
|
20240521,100200,28358540,6250,6250,6250,6250,0
|
|
20240521,100100,28358540,6250,6240,6260,6240,402
|
|
20240521,100000,25846050,6230,6230,6230,6230,0
|
|
20240521,095900,25846050,6230,6230,6230,6230,1
|
|
20240521,095800,25839820,6240,6240,6240,6240,204
|
|
20240521,095700,24566860,6240,6240,6240,6240,0
|
|
20240521,095600,24566860,6240,6240,6240,6240,1
|
|
20240521,095500,24560620,6250,6250,6250,6250,0
|
|
20240521,095400,24560620,6250,6250,6250,6230,103
|
|
20240521,095300,23918870,6250,6250,6250,6250,0
|
|
20240521,095200,23918870,6250,6250,6250,6250,1
|
|
20240521,095100,23912620,6240,6240,6240,6240,0
|
|
20240521,095000,23912620,6240,6240,6240,6240,113
|
|
20240521,094900,23207500,6240,6240,6240,6240,200
|
|
20240521,094800,21959500,6250,6250,6250,6250,82
|
|
20240521,094700,21447000,6250,6260,6270,6250,314
|
|
20240521,094600,19483350,6270,6270,6270,6270,0
|
|
20240521,094500,19483350,6270,6280,6280,6270,147
|
|
20240521,094400,18561300,6290,6290,6290,6290,1
|
|
20240521,094300,18555010,6300,6300,6300,6300,0
|
|
20240521,094200,18555010,6300,6300,6300,6300,1
|
|
20240521,094100,18548710,6280,6290,6290,6280,250
|
|
20240521,094000,16976950,6290,6290,6290,6290,0
|
|
20240521,093900,16976950,6290,6290,6290,6290,99
|
|
20240521,093800,16354240,6290,6290,6290,6290,0
|
|
20240521,093700,16354240,6290,6290,6290,6290,0
|
|
20240521,093600,16354240,6290,6290,6290,6290,5
|
|
20240521,093500,16322790,6290,6290,6290,6290,0
|
|
20240521,093400,16322790,6290,6290,6290,6290,7
|
|
20240521,093300,16278760,6280,6280,6280,6280,1
|
|
20240521,093200,16272480,6300,6300,6300,6300,0
|
|
20240521,093100,16272480,6300,6300,6300,6300,0
|
|
20240521,093000,16272480,6300,6300,6300,6300,0
|
|
20240521,092900,16272480,6300,6300,6300,6300,0
|
|
20240521,092800,16272480,6300,6300,6300,6300,0
|
|
20240521,092700,16272480,6300,6300,6300,6300,124
|
|
20240521,092600,15491280,6310,6310,6310,6310,11
|
|
20240521,092500,15421870,6320,6320,6320,6320,0
|
|
20240521,092400,15421870,6320,6320,6320,6320,0
|
|
20240521,092300,15421870,6320,6320,6320,6320,0
|
|
20240521,092200,15421870,6320,6320,6320,6320,0
|
|
20240521,092100,15421870,6320,6320,6320,6320,158
|
|
20240521,092000,14423310,6350,6350,6350,6350,0
|
|
20240521,091900,14423310,6350,6350,6350,6350,0
|
|
20240521,091800,14423310,6350,6350,6350,6350,0
|
|
20240521,091700,14423310,6350,6350,6350,6350,0
|
|
20240521,091600,14423310,6350,6350,6350,6350,165
|
|
20240521,091500,13375560,6350,6260,6350,6240,115
|
|
20240521,091400,12656060,6310,6310,6310,6310,0
|
|
20240521,091300,12656060,6310,6330,6330,6310,21
|
|
20240521,091200,12523150,6340,6340,6340,6340,5
|
|
20240521,091100,12491450,6340,6310,6340,6310,29
|
|
20240521,091000,12308040,6250,6300,6320,6250,107
|
|
20240521,090900,11638510,6260,6290,6290,6260,485
|
|
20240521,090800,8592190,6300,6310,6310,6300,124
|
|
20240521,090700,7809990,6310,6350,6350,6310,310
|
|
20240521,090600,5852390,6290,6340,6340,6290,346
|
|
20240521,090500,3671250,6350,6360,6360,6350,107
|
|
20240521,090400,2991790,6370,6360,6370,6360,4
|
|
20240521,090300,2966330,6370,6360,6370,6360,111
|
|
20240521,090200,2260220,6360,6370,6370,6360,49
|
|
20240521,090100,1948140,6370,6370,6370,6370,27
|
|
20240521,090000,1776150,6420,6440,6440,6420,276
|