677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,201400,793020515,3930,3930,3930,3930,11227
|
|
20240523,201300,793020515,3930,3930,3930,3930,0
|
|
20240523,201200,793020515,3930,3930,3930,3930,0
|
|
20240523,201100,793020515,3930,3930,3930,3930,0
|
|
20240523,201000,793020515,3930,3930,3930,3930,0
|
|
20240523,200900,793020515,3930,3930,3930,3930,0
|
|
20240523,200800,793020515,3930,3930,3930,3930,0
|
|
20240523,200700,793020515,3930,3930,3930,3930,0
|
|
20240523,200600,793020515,3930,3930,3930,3930,0
|
|
20240523,200500,793020515,3930,3930,3930,3930,0
|
|
20240523,200400,793020515,3930,3930,3930,3930,0
|
|
20240523,200300,793020515,3930,3930,3930,3930,0
|
|
20240523,200200,793020515,3930,3930,3930,3930,0
|
|
20240523,200100,793020515,3930,3930,3930,3930,0
|
|
20240523,200000,793020515,3930,3930,3930,3930,0
|
|
20240523,195900,793020515,3930,3930,3930,3930,0
|
|
20240523,195800,793020515,3930,3930,3930,3930,0
|
|
20240523,195700,793020515,3930,3930,3930,3930,0
|
|
20240523,195600,793020515,3930,3930,3930,3930,0
|
|
20240523,195500,793020515,3930,3930,3930,3930,0
|
|
20240523,195400,793020515,3930,3930,3930,3930,0
|
|
20240523,195300,793020515,3930,3930,3930,3930,0
|
|
20240523,195200,793020515,3930,3930,3930,3930,0
|
|
20240523,195100,793020515,3930,3930,3930,3930,0
|
|
20240523,195000,793020515,3930,3930,3930,3930,0
|
|
20240523,194900,793020515,3930,3930,3930,3930,0
|
|
20240523,194800,793020515,3930,3930,3930,3930,0
|
|
20240523,194700,793020515,3930,3930,3930,3930,0
|
|
20240523,194600,793020515,3930,3930,3930,3930,0
|
|
20240523,194500,793020515,3930,3930,3930,3930,0
|
|
20240523,194400,793020515,3930,3930,3930,3930,11227
|
|
20240523,194300,793020515,3930,3930,3930,3930,0
|
|
20240523,194200,793020515,3930,3930,3930,3930,0
|
|
20240523,194100,793020515,3930,3930,3930,3930,0
|
|
20240523,194000,793020515,3930,3930,3930,3930,0
|
|
20240523,193900,793020515,3930,3930,3930,3930,0
|
|
20240523,193800,793020515,3930,3930,3930,3930,0
|
|
20240523,193700,793020515,3930,3930,3930,3930,0
|
|
20240523,193600,793020515,3930,3930,3930,3930,0
|
|
20240523,193500,793020515,3930,3930,3930,3930,0
|
|
20240523,193400,793020515,3930,3930,3930,3930,0
|
|
20240523,193300,793020515,3930,3930,3930,3930,0
|
|
20240523,193200,793020515,3930,3930,3930,3930,0
|
|
20240523,193100,793020515,3930,3930,3930,3930,0
|
|
20240523,193000,793020515,3930,3930,3930,3930,0
|
|
20240523,192900,793020515,3930,3930,3930,3930,0
|
|
20240523,192800,793020515,3930,3930,3930,3930,0
|
|
20240523,192700,793020515,3930,3930,3930,3930,0
|
|
20240523,192600,793020515,3930,3930,3930,3930,0
|
|
20240523,192500,793020515,3930,3930,3930,3930,0
|
|
20240523,192400,793020515,3930,3930,3930,3930,0
|
|
20240523,192300,793020515,3930,3930,3930,3930,0
|
|
20240523,192200,793020515,3930,3930,3930,3930,0
|
|
20240523,192100,793020515,3930,3930,3930,3930,0
|
|
20240523,192000,793020515,3930,3930,3930,3930,0
|
|
20240523,191900,793020515,3930,3930,3930,3930,0
|
|
20240523,191800,793020515,3930,3930,3930,3930,0
|
|
20240523,191700,793020515,3930,3930,3930,3930,0
|
|
20240523,191600,793020515,3930,3930,3930,3930,0
|
|
20240523,191500,793020515,3930,3930,3930,3930,0
|
|
20240523,191400,793020515,3930,3930,3930,3930,11227
|
|
20240523,191300,793020515,3930,3930,3930,3930,0
|
|
20240523,191200,793020515,3930,3930,3930,3930,0
|
|
20240523,191100,793020515,3930,3930,3930,3930,0
|
|
20240523,191000,793020515,3930,3930,3930,3930,0
|
|
20240523,190900,793020515,3930,3930,3930,3930,0
|
|
20240523,190800,793020515,3930,3930,3930,3930,0
|
|
20240523,190700,793020515,3930,3930,3930,3930,0
|
|
20240523,190600,793020515,3930,3930,3930,3930,0
|
|
20240523,190500,793020515,3930,3930,3930,3930,0
|
|
20240523,190400,793020515,3930,3930,3930,3930,0
|
|
20240523,190300,793020515,3930,3930,3930,3930,0
|
|
20240523,190200,793020515,3930,3930,3930,3930,0
|
|
20240523,190100,793020515,3930,3930,3930,3930,0
|
|
20240523,190000,793020515,3930,3930,3930,3930,0
|
|
20240523,185900,793020515,3930,3930,3930,3930,0
|
|
20240523,185800,793020515,3930,3930,3930,3930,0
|
|
20240523,185700,793020515,3930,3930,3930,3930,0
|
|
20240523,185600,793020515,3930,3930,3930,3930,0
|
|
20240523,185500,793020515,3930,3930,3930,3930,0
|
|
20240523,185400,793020515,3930,3930,3930,3930,0
|
|
20240523,185300,793020515,3930,3930,3930,3930,0
|
|
20240523,185200,793020515,3930,3930,3930,3930,0
|
|
20240523,185100,793020515,3930,3930,3930,3930,0
|
|
20240523,185000,793020515,3930,3930,3930,3930,0
|
|
20240523,184900,793020515,3930,3930,3930,3930,0
|
|
20240523,184800,793020515,3930,3930,3930,3930,0
|
|
20240523,184700,793020515,3930,3930,3930,3930,0
|
|
20240523,184600,793020515,3930,3930,3930,3930,0
|
|
20240523,184500,793020515,3930,3930,3930,3930,0
|
|
20240523,184400,793020515,3930,3930,3930,3930,11227
|
|
20240523,184300,793020515,3930,3930,3930,3930,0
|
|
20240523,184200,793020515,3930,3930,3930,3930,0
|
|
20240523,184100,793020515,3930,3930,3930,3930,0
|
|
20240523,184000,793020515,3930,3930,3930,3930,0
|
|
20240523,183900,793020515,3930,3930,3930,3930,0
|
|
20240523,183800,793020515,3930,3930,3930,3930,0
|
|
20240523,183700,793020515,3930,3930,3930,3930,0
|
|
20240523,183600,793020515,3930,3930,3930,3930,0
|
|
20240523,183500,793020515,3930,3930,3930,3930,0
|
|
20240523,183400,793020515,3930,3930,3930,3930,0
|
|
20240523,183300,793020515,3930,3930,3930,3930,0
|
|
20240523,183200,793020515,3930,3930,3930,3930,0
|
|
20240523,183100,793020515,3930,3930,3930,3930,0
|
|
20240523,183000,793020515,3930,3930,3930,3930,0
|
|
20240523,182900,793020515,3930,3930,3930,3930,0
|
|
20240523,182800,793020515,3930,3930,3930,3930,0
|
|
20240523,182700,793020515,3930,3930,3930,3930,0
|
|
20240523,182600,793020515,3930,3930,3930,3930,0
|
|
20240523,182500,793020515,3930,3930,3930,3930,0
|
|
20240523,182400,793020515,3930,3930,3930,3930,0
|
|
20240523,182300,793020515,3930,3930,3930,3930,0
|
|
20240523,182200,793020515,3930,3930,3930,3930,0
|
|
20240523,182100,793020515,3930,3930,3930,3930,0
|
|
20240523,182000,793020515,3930,3930,3930,3930,0
|
|
20240523,181900,793020515,3930,3930,3930,3930,0
|
|
20240523,181800,793020515,3930,3930,3930,3930,0
|
|
20240523,181700,793020515,3930,3930,3930,3930,0
|
|
20240523,181600,793020515,3930,3930,3930,3930,0
|
|
20240523,181500,793020515,3930,3930,3930,3930,0
|
|
20240523,181400,793020515,3930,3930,3930,3930,11227
|
|
20240523,181300,793020515,3930,3930,3930,3930,0
|
|
20240523,181200,793020515,3930,3930,3930,3930,0
|
|
20240523,181100,793020515,3930,3930,3930,3930,0
|
|
20240523,181000,793020515,3930,3930,3930,3930,0
|
|
20240523,180900,793020515,3930,3930,3930,3930,0
|
|
20240523,180800,793020515,3930,3930,3930,3930,0
|
|
20240523,180700,793020515,3930,3930,3930,3930,0
|
|
20240523,180600,793020515,3930,3930,3930,3930,0
|
|
20240523,180500,793020515,3930,3930,3930,3930,0
|
|
20240523,180400,793020515,3930,3930,3930,3930,0
|
|
20240523,180300,793020515,3930,3930,3930,3930,0
|
|
20240523,180200,793020515,3930,3930,3930,3930,0
|
|
20240523,180100,793020515,3930,3930,3930,3930,0
|
|
20240523,180000,793020515,3930,3930,3930,3930,0
|
|
20240523,175900,793020515,3930,3930,3930,3930,0
|
|
20240523,175800,793020515,3930,3930,3930,3930,0
|
|
20240523,175700,793020515,3930,3930,3930,3930,0
|
|
20240523,175600,793020515,3930,3930,3930,3930,0
|
|
20240523,175500,793020515,3930,3930,3930,3930,0
|
|
20240523,175400,793020515,3930,3930,3930,3930,0
|
|
20240523,175300,793020515,3930,3930,3930,3930,0
|
|
20240523,175200,793020515,3930,3930,3930,3930,0
|
|
20240523,175100,793020515,3930,3930,3930,3930,0
|
|
20240523,175000,793020515,3930,3930,3930,3930,0
|
|
20240523,174900,793020515,3930,3930,3930,3930,0
|
|
20240523,174800,793020515,3930,3930,3930,3930,0
|
|
20240523,174700,793020515,3930,3930,3930,3930,0
|
|
20240523,174600,793020515,3930,3930,3930,3930,0
|
|
20240523,174500,793020515,3930,3930,3930,3930,0
|
|
20240523,174400,793020515,3930,3930,3930,3930,11227
|
|
20240523,174300,793020515,3930,3930,3930,3930,0
|
|
20240523,174200,793020515,3930,3930,3930,3930,0
|
|
20240523,174100,793020515,3930,3930,3930,3930,0
|
|
20240523,174000,793020515,3930,3930,3930,3930,0
|
|
20240523,173900,793020515,3930,3930,3930,3930,0
|
|
20240523,173800,793020515,3930,3930,3930,3930,0
|
|
20240523,173700,793020515,3930,3930,3930,3930,0
|
|
20240523,173600,793020515,3930,3930,3930,3930,0
|
|
20240523,173500,793020515,3930,3930,3930,3930,0
|
|
20240523,173400,793020515,3930,3930,3930,3930,0
|
|
20240523,173300,793020515,3930,3930,3930,3930,0
|
|
20240523,173200,793020515,3930,3930,3930,3930,0
|
|
20240523,173100,793020515,3930,3930,3930,3930,0
|
|
20240523,173000,793020515,3930,3930,3930,3930,0
|
|
20240523,172900,793020515,3930,3930,3930,3930,0
|
|
20240523,172800,793020515,3930,3930,3930,3930,0
|
|
20240523,172700,793020515,3930,3930,3930,3930,0
|
|
20240523,172600,793020515,3930,3930,3930,3930,0
|
|
20240523,172500,793020515,3930,3930,3930,3930,0
|
|
20240523,172400,793020515,3930,3930,3930,3930,0
|
|
20240523,172300,793020515,3930,3930,3930,3930,0
|
|
20240523,172200,793020515,3930,3930,3930,3930,0
|
|
20240523,172100,793020515,3930,3930,3930,3930,0
|
|
20240523,172000,793020515,3930,3930,3930,3930,0
|
|
20240523,171900,793020515,3930,3930,3930,3930,0
|
|
20240523,171800,793020515,3930,3930,3930,3930,0
|
|
20240523,171700,793020515,3930,3930,3930,3930,0
|
|
20240523,171600,793020515,3930,3930,3930,3930,0
|
|
20240523,171500,793020515,3930,3930,3930,3930,0
|
|
20240523,171400,793020515,3930,3930,3930,3930,11227
|
|
20240523,171300,793020515,3930,3930,3930,3930,0
|
|
20240523,171200,793020515,3930,3930,3930,3930,0
|
|
20240523,171100,793020515,3930,3930,3930,3930,0
|
|
20240523,171000,793020515,3930,3930,3930,3930,0
|
|
20240523,170900,793020515,3930,3930,3930,3930,0
|
|
20240523,170800,793020515,3930,3930,3930,3930,0
|
|
20240523,170700,793020515,3930,3930,3930,3930,0
|
|
20240523,170600,793020515,3930,3930,3930,3930,0
|
|
20240523,170500,793020515,3930,3930,3930,3930,0
|
|
20240523,170400,793020515,3930,3930,3930,3930,0
|
|
20240523,170300,793020515,3930,3930,3930,3930,0
|
|
20240523,170200,793020515,3930,3930,3930,3930,0
|
|
20240523,170100,793020515,3930,3930,3930,3930,0
|
|
20240523,170000,793020515,3930,3930,3930,3930,0
|
|
20240523,165900,793020515,3930,3930,3930,3930,0
|
|
20240523,165800,793020515,3930,3930,3930,3930,0
|
|
20240523,165700,793020515,3930,3930,3930,3930,0
|
|
20240523,165600,793020515,3930,3930,3930,3930,0
|
|
20240523,165500,793020515,3930,3930,3930,3930,0
|
|
20240523,165400,793020515,3930,3930,3930,3930,0
|
|
20240523,165300,793020515,3930,3930,3930,3930,0
|
|
20240523,165200,793020515,3930,3930,3930,3930,0
|
|
20240523,165100,793020515,3930,3930,3930,3930,0
|
|
20240523,165000,793020515,3930,3930,3930,3930,0
|
|
20240523,164900,793020515,3930,3930,3930,3930,0
|
|
20240523,164800,793020515,3930,3930,3930,3930,0
|
|
20240523,164700,793020515,3930,3930,3930,3930,0
|
|
20240523,164600,793020515,3930,3930,3930,3930,0
|
|
20240523,164500,793020515,3930,3930,3930,3930,0
|
|
20240523,164400,793020515,3930,3930,3930,3930,11227
|
|
20240523,164300,793020515,3930,3930,3930,3930,0
|
|
20240523,164200,793020515,3930,3930,3930,3930,0
|
|
20240523,164100,793020515,3930,3930,3930,3930,0
|
|
20240523,164000,793020515,3930,3930,3930,3930,0
|
|
20240523,163900,793020515,3930,3930,3930,3930,0
|
|
20240523,163800,793020515,3930,3930,3930,3930,0
|
|
20240523,163700,793020515,3930,3930,3930,3930,0
|
|
20240523,163600,793020515,3930,3930,3930,3930,0
|
|
20240523,163500,793020515,3930,3930,3930,3930,0
|
|
20240523,163400,793020515,3930,3930,3930,3930,0
|
|
20240523,163300,793020515,3930,3930,3930,3930,0
|
|
20240523,163200,793020515,3930,3930,3930,3930,0
|
|
20240523,163100,793020515,3930,3930,3930,3930,0
|
|
20240523,163000,793020515,3930,3930,3930,3930,0
|
|
20240523,162900,793020515,3930,3930,3930,3930,0
|
|
20240523,162800,793020515,3930,3930,3930,3930,0
|
|
20240523,162700,793020515,3930,3930,3930,3930,0
|
|
20240523,162600,793020515,3930,3930,3930,3930,0
|
|
20240523,162500,793020515,3930,3930,3930,3930,0
|
|
20240523,162400,793020515,3930,3930,3930,3930,0
|
|
20240523,162300,793020515,3930,3930,3930,3930,0
|
|
20240523,162200,793020515,3930,3930,3930,3930,0
|
|
20240523,162100,793020515,3930,3930,3930,3930,0
|
|
20240523,162000,793020515,3930,3930,3930,3930,0
|
|
20240523,161900,793020515,3930,3930,3930,3930,0
|
|
20240523,161800,793020515,3930,3930,3930,3930,0
|
|
20240523,161700,793020515,3930,3930,3930,3930,0
|
|
20240523,161600,793020515,3930,3930,3930,3930,0
|
|
20240523,161500,793020515,3930,3930,3930,3930,0
|
|
20240523,161400,793020515,3930,3930,3930,3930,11227
|
|
20240523,161300,793020515,3930,3930,3930,3930,0
|
|
20240523,161200,793020515,3930,3930,3930,3930,0
|
|
20240523,161100,793020515,3930,3930,3930,3930,0
|
|
20240523,161000,793020515,3930,3930,3930,3930,0
|
|
20240523,160900,793020515,3930,3930,3930,3930,0
|
|
20240523,160800,793020515,3930,3930,3930,3930,0
|
|
20240523,160700,793020515,3930,3930,3930,3930,0
|
|
20240523,160600,793020515,3930,3930,3930,3930,0
|
|
20240523,160500,793020515,3930,3930,3930,3930,0
|
|
20240523,160400,793020515,3930,3930,3930,3930,0
|
|
20240523,160300,793020515,3930,3930,3930,3930,0
|
|
20240523,160200,793020515,3930,3930,3930,3930,0
|
|
20240523,160100,793020515,3930,3930,3930,3930,0
|
|
20240523,160000,793020515,3930,3930,3930,3930,0
|
|
20240523,155900,793020515,3930,3930,3930,3930,0
|
|
20240523,155800,793020515,3930,3930,3930,3930,0
|
|
20240523,155700,793020515,3930,3930,3930,3930,0
|
|
20240523,155600,793020515,3930,3930,3930,3930,0
|
|
20240523,155500,793020515,3930,3930,3930,3930,0
|
|
20240523,155400,793020515,3930,3930,3930,3930,0
|
|
20240523,155300,793020515,3930,3930,3930,3930,0
|
|
20240523,155200,793020515,3930,3930,3930,3930,0
|
|
20240523,155100,793020515,3930,3930,3930,3930,0
|
|
20240523,155000,793020515,3930,3930,3930,3930,0
|
|
20240523,154900,793020515,3930,3930,3930,3930,0
|
|
20240523,154800,793020515,3930,3930,3930,3930,0
|
|
20240523,154700,793020515,3930,3930,3930,3930,0
|
|
20240523,154600,793020515,3930,3930,3930,3930,0
|
|
20240523,154500,793020515,3930,3930,3930,3930,0
|
|
20240523,154400,793020515,3930,3930,3930,3930,11227
|
|
20240523,154300,793020515,3930,3930,3930,3930,0
|
|
20240523,154200,793020515,3930,3930,3930,3930,0
|
|
20240523,154100,793020515,3930,3930,3930,3930,0
|
|
20240523,154000,793020515,3930,3930,3930,3930,0
|
|
20240523,153900,793020515,3930,3930,3930,3930,0
|
|
20240523,153800,793020515,3930,3930,3930,3930,0
|
|
20240523,153700,793020515,3930,3930,3930,3930,0
|
|
20240523,153600,793020515,3930,3930,3930,3930,0
|
|
20240523,153500,793020515,3930,3930,3930,3930,0
|
|
20240523,153400,793020515,3930,3930,3930,3930,0
|
|
20240523,153300,793020515,3930,3930,3930,3930,0
|
|
20240523,153200,793020515,3930,3930,3930,3930,0
|
|
20240523,153100,793020515,3930,3930,3930,3930,0
|
|
20240523,153000,793020515,3930,3930,3930,3930,11227
|
|
20240523,152900,748898405,3910,3910,3910,3910,0
|
|
20240523,152800,748898405,3910,3910,3910,3910,0
|
|
20240523,152700,748898405,3910,3910,3910,3910,0
|
|
20240523,152600,748898405,3910,3910,3910,3910,0
|
|
20240523,152500,748898405,3910,3910,3910,3910,0
|
|
20240523,152400,748898405,3910,3910,3910,3910,0
|
|
20240523,152300,748898405,3910,3910,3910,3910,0
|
|
20240523,152200,748898405,3910,3910,3910,3910,0
|
|
20240523,152100,748898405,3910,3910,3910,3910,0
|
|
20240523,152000,748898405,3910,3910,3910,3910,0
|
|
20240523,151900,748898405,3910,3900,3915,3895,8238
|
|
20240523,151800,716679625,3905,3900,3905,3900,821
|
|
20240523,151700,713475700,3900,3900,3900,3900,12
|
|
20240523,151600,713428900,3900,3900,3900,3900,3
|
|
20240523,151500,713417200,3900,3895,3900,3895,128
|
|
20240523,151400,712918125,3900,3900,3900,3900,3
|
|
20240523,151300,712906425,3895,3890,3895,3890,225
|
|
20240523,151200,712030065,3890,3890,3890,3890,100
|
|
20240523,151100,711641065,3890,3895,3895,3890,28
|
|
20240523,151000,711532140,3895,3890,3895,3890,1073
|
|
20240523,150900,707353305,3890,3890,3890,3890,97
|
|
20240523,150800,706975975,3890,3890,3890,3890,100
|
|
20240523,150700,706586975,3890,3890,3890,3890,0
|
|
20240523,150600,706586975,3890,3890,3890,3890,315
|
|
20240523,150500,705361625,3890,3885,3890,3885,673
|
|
20240523,150400,702744030,3885,3885,3885,3885,1000
|
|
20240523,150300,698859030,3895,3895,3895,3895,1
|
|
20240523,150200,698855135,3885,3885,3885,3885,13
|
|
20240523,150100,698804630,3895,3890,3895,3890,3
|
|
20240523,150000,698792950,3885,3885,3885,3885,14
|
|
20240523,145900,698738560,3885,3885,3885,3885,0
|
|
20240523,145800,698738560,3885,3885,3885,3885,0
|
|
20240523,145700,698738560,3885,3885,3885,3885,15
|
|
20240523,145600,698680285,3895,3895,3895,3895,100
|
|
20240523,145500,698290785,3885,3885,3885,3885,14
|
|
20240523,145400,698236395,3885,3890,3890,3885,1060
|
|
20240523,145300,694116730,3895,3895,3895,3895,100
|
|
20240523,145200,693727230,3885,3885,3885,3885,14
|
|
20240523,145100,693672840,3895,3895,3895,3895,7
|
|
20240523,145000,693645575,3895,3890,3895,3885,16
|
|
20240523,144900,693583400,3890,3890,3890,3890,540
|
|
20240523,144800,691482800,3890,3885,3890,3885,524
|
|
20240523,144700,689446010,3885,3885,3885,3885,49
|
|
20240523,144600,689255645,3885,3885,3885,3885,0
|
|
20240523,144500,689255645,3885,3885,3885,3885,14
|
|
20240523,144400,689201255,3885,3885,3885,3885,0
|
|
20240523,144300,689201255,3885,3885,3885,3885,15
|
|
20240523,144200,689142980,3890,3890,3890,3890,40
|
|
20240523,144100,688987380,3885,3885,3885,3885,14
|
|
20240523,144000,688932990,3890,3890,3890,3890,0
|
|
20240523,143900,688932990,3890,3885,3890,3885,338
|
|
20240523,143800,687618420,3885,3885,3885,3885,14
|
|
20240523,143700,687564030,3895,3895,3895,3895,3
|
|
20240523,143600,687552345,3885,3890,3890,3885,22
|
|
20240523,143500,687466840,3895,3895,3895,3895,1
|
|
20240523,143400,687462945,3885,3885,3885,3885,14
|
|
20240523,143300,687408555,3885,3885,3885,3885,0
|
|
20240523,143200,687408555,3885,3885,3885,3885,50
|
|
20240523,143100,687214305,3885,3885,3885,3885,15
|
|
20240523,143000,687156030,3895,3895,3895,3895,0
|
|
20240523,142900,687156030,3895,3885,3895,3885,625
|
|
20240523,142800,684727885,3885,3885,3885,3885,0
|
|
20240523,142700,684727885,3885,3885,3885,3885,14
|
|
20240523,142600,684673495,3885,3885,3885,3885,0
|
|
20240523,142500,684673495,3885,3895,3895,3885,375
|
|
20240523,142400,683215020,3895,3895,3895,3885,645
|
|
20240523,142300,680702895,3885,3885,3885,3885,0
|
|
20240523,142200,680702895,3885,3885,3885,3885,14
|
|
20240523,142100,680648505,3895,3895,3895,3895,0
|
|
20240523,142000,680648505,3895,3895,3895,3885,166
|
|
20240523,141900,680002075,3885,3885,3885,3885,40
|
|
20240523,141800,679846675,3885,3885,3885,3885,0
|
|
20240523,141700,679846675,3885,3885,3885,3885,15
|
|
20240523,141600,679788400,3895,3895,3895,3895,1
|
|
20240523,141500,679784505,3885,3885,3885,3885,14
|
|
20240523,141400,679730115,3885,3885,3885,3885,34
|
|
20240523,141300,679598025,3885,3885,3885,3885,14
|
|
20240523,141200,679543635,3890,3890,3890,3890,558
|
|
20240523,141100,677373015,3880,3880,3880,3880,0
|
|
20240523,141000,677373015,3880,3890,3890,3880,16
|
|
20240523,140900,677310925,3880,3880,3880,3880,0
|
|
20240523,140800,677310925,3880,3880,3880,3880,14
|
|
20240523,140700,677256605,3885,3885,3885,3885,429
|
|
20240523,140600,675589940,3885,3880,3885,3880,917
|
|
20240523,140500,672027465,3885,3885,3885,3885,5
|
|
20240523,140400,672008040,3880,3880,3880,3880,195
|
|
20240523,140300,671251440,3880,3880,3880,3880,15
|
|
20240523,140200,671193240,3885,3885,3885,3885,724
|
|
20240523,140100,668380500,3880,3880,3880,3880,14
|
|
20240523,140000,668326180,3880,3880,3880,3880,0
|
|
20240523,135900,668326180,3880,3880,3880,3880,14
|
|
20240523,135800,668271860,3885,3885,3885,3885,276
|
|
20240523,135700,667199600,3885,3885,3885,3885,1000
|
|
20240523,135600,663314600,3885,3885,3885,3885,15
|
|
20240523,135500,663256325,3885,3885,3885,3885,0
|
|
20240523,135400,663256325,3885,3885,3885,3885,14
|
|
20240523,135300,663201935,3885,3885,3885,3885,0
|
|
20240523,135200,663201935,3885,3885,3885,3885,14
|
|
20240523,135100,663147545,3895,3895,3895,3895,0
|
|
20240523,135000,663147545,3895,3885,3895,3885,2
|
|
20240523,134900,663139765,3895,3885,3895,3885,35
|
|
20240523,134800,663003685,3890,3890,3890,3890,6
|
|
20240523,134700,662980345,3890,3890,3890,3890,14
|
|
20240523,134600,662925885,3885,3885,3885,3885,0
|
|
20240523,134500,662925885,3885,3890,3890,3885,15
|
|
20240523,134400,662867605,3900,3890,3900,3880,1708
|
|
20240523,134300,656231845,3880,3880,3880,3880,0
|
|
20240523,134200,656231845,3880,3880,3880,3880,14
|
|
20240523,134100,656177525,3880,3880,3880,3880,1004
|
|
20240523,134000,652282005,3880,3880,3880,3880,14
|
|
20240523,133900,652227685,3880,3880,3880,3880,0
|
|
20240523,133800,652227685,3880,3880,3880,3880,15
|
|
20240523,133700,652169485,3880,3880,3880,3880,600
|
|
20240523,133600,649841485,3880,3880,3880,3880,0
|
|
20240523,133500,649841485,3880,3880,3880,3880,14
|
|
20240523,133400,649787165,3880,3880,3880,3880,0
|
|
20240523,133300,649787165,3880,3880,3880,3880,24
|
|
20240523,133200,649694045,3890,3890,3890,3890,28
|
|
20240523,133100,649585125,3880,3880,3880,3880,15
|
|
20240523,133000,649526925,3890,3890,3890,3890,0
|
|
20240523,132900,649526925,3890,3890,3890,3890,130
|
|
20240523,132800,649021225,3880,3880,3880,3880,14
|
|
20240523,132700,648966905,3885,3885,3885,3885,0
|
|
20240523,132600,648966905,3885,3885,3885,3885,2051
|
|
20240523,132500,640998770,3890,3890,3890,3890,349
|
|
20240523,132400,639641160,3890,3890,3890,3890,35
|
|
20240523,132300,639505010,3895,3890,3895,3890,141
|
|
20240523,132200,638956500,3890,3890,3890,3890,2500
|
|
20240523,132100,629231500,3890,3890,3890,3890,14
|
|
20240523,132000,629177040,3890,3890,3890,3890,0
|
|
20240523,131900,629177040,3890,3890,3890,3890,14
|
|
20240523,131800,629122580,3890,3890,3890,3890,0
|
|
20240523,131700,629122580,3890,3890,3890,3890,15
|
|
20240523,131600,629064230,3890,3890,3890,3890,0
|
|
20240523,131500,629064230,3890,3890,3890,3890,0
|
|
20240523,131400,629064230,3890,3890,3890,3890,14
|
|
20240523,131300,629009770,3895,3895,3895,3895,237
|
|
20240523,131200,628086655,3895,3895,3895,3895,14
|
|
20240523,131100,628032125,3900,3900,3900,3900,0
|
|
20240523,131000,628032125,3900,3895,3900,3895,16
|
|
20240523,130900,627969800,3900,3900,3900,3900,1
|
|
20240523,130800,627965900,3895,3900,3900,3895,534
|
|
20240523,130700,625883305,3900,3900,3900,3900,15
|
|
20240523,130600,625824805,3900,3900,3900,3900,184
|
|
20240523,130500,625107205,3900,3905,3905,3900,144
|
|
20240523,130400,624545455,3905,3905,3905,3905,10
|
|
20240523,130300,624506405,3900,3900,3900,3900,15
|
|
20240523,130200,624447905,3905,3905,3905,3905,1
|
|
20240523,130100,624444000,3905,3905,3905,3905,40
|
|
20240523,130000,624287800,3905,3900,3905,3900,20
|
|
20240523,125900,624209770,3900,3900,3900,3900,0
|
|
20240523,125800,624209770,3900,3900,3900,3900,15
|
|
20240523,125700,624151270,3900,3900,3900,3900,0
|
|
20240523,125600,624151270,3900,3900,3900,3900,14
|
|
20240523,125500,624096670,3900,3900,3900,3900,0
|
|
20240523,125400,624096670,3900,3900,3900,3900,0
|
|
20240523,125300,624096670,3900,3900,3900,3900,14
|
|
20240523,125200,624042070,3900,3900,3900,3900,0
|
|
20240523,125100,624042070,3900,3900,3900,3900,117
|
|
20240523,125000,623585770,3895,3895,3895,3895,0
|
|
20240523,124900,623585770,3895,3895,3895,3895,14
|
|
20240523,124800,623531240,3890,3890,3890,3890,0
|
|
20240523,124700,623531240,3890,3890,3890,3890,0
|
|
20240523,124600,623531240,3890,3890,3890,3890,14
|
|
20240523,124500,623476780,3900,3900,3900,3900,201
|
|
20240523,124400,622692880,3900,3900,3900,3900,15
|
|
20240523,124300,622634380,3900,3900,3900,3900,55
|
|
20240523,124200,622419880,3900,3900,3900,3900,114
|
|
20240523,124100,621975280,3900,3895,3900,3895,879
|
|
20240523,124000,618547330,3895,3895,3895,3895,2
|
|
20240523,123900,618539540,3895,3895,3895,3895,34
|
|
20240523,123800,618407110,3895,3895,3895,3895,0
|
|
20240523,123700,618407110,3895,3895,3895,3895,1115
|
|
20240523,123600,614064185,3895,3895,3895,3895,0
|
|
20240523,123500,614064185,3895,3895,3895,3895,43
|
|
20240523,123400,613896700,3895,3895,3895,3895,32
|
|
20240523,123300,613772060,3895,3895,3895,3895,0
|
|
20240523,123200,613772060,3895,3895,3895,3895,514
|
|
20240523,123100,611770030,3900,3900,3900,3900,0
|
|
20240523,123000,611770030,3900,3900,3900,3900,194
|
|
20240523,122900,611013430,3895,3895,3895,3895,0
|
|
20240523,122800,611013430,3895,3895,3895,3895,0
|
|
20240523,122700,611013430,3895,3900,3900,3895,142
|
|
20240523,122600,610459700,3900,3900,3900,3900,1
|
|
20240523,122500,610455800,3895,3895,3895,3895,14
|
|
20240523,122400,610401270,3900,3900,3900,3900,0
|
|
20240523,122300,610401270,3900,3900,3905,3900,756
|
|
20240523,122200,607452860,3900,3900,3900,3900,500
|
|
20240523,122100,605502860,3900,3900,3900,3900,0
|
|
20240523,122000,605502860,3900,3905,3905,3900,649
|
|
20240523,121900,602969260,3900,3900,3900,3900,0
|
|
20240523,121800,602969260,3900,3900,3900,3900,14
|
|
20240523,121700,602914660,3905,3905,3905,3905,30
|
|
20240523,121600,602797510,3905,3900,3905,3900,17
|
|
20240523,121500,602731200,3900,3900,3900,3900,0
|
|
20240523,121400,602731200,3900,3900,3900,3900,0
|
|
20240523,121300,602731200,3900,3900,3900,3900,36
|
|
20240523,121200,602590800,3905,3905,3905,3905,0
|
|
20240523,121100,602590800,3905,3900,3905,3900,256
|
|
20240523,121000,601592395,3900,3900,3900,3900,0
|
|
20240523,120900,601592395,3900,3900,3900,3900,14
|
|
20240523,120800,601537795,3900,3900,3900,3900,0
|
|
20240523,120700,601537795,3900,3900,3900,3900,726
|
|
20240523,120600,598706395,3900,3905,3905,3900,34
|
|
20240523,120500,598573695,3900,3900,3900,3900,0
|
|
20240523,120400,598573695,3900,3900,3900,3900,225
|
|
20240523,120300,597696195,3900,3900,3900,3900,1
|
|
20240523,120200,597692295,3900,3900,3900,3900,19
|
|
20240523,120100,597618195,3900,3900,3900,3900,246
|
|
20240523,120000,596658795,3900,3900,3900,3900,0
|
|
20240523,115900,596658795,3900,3900,3900,3900,14
|
|
20240523,115800,596604195,3900,3900,3900,3900,267
|
|
20240523,115700,595562895,3900,3900,3900,3900,15
|
|
20240523,115600,595504395,3900,3900,3900,3900,991
|
|
20240523,115500,591639495,3900,3900,3900,3900,132
|
|
20240523,115400,591124695,3900,3900,3900,3900,100
|
|
20240523,115300,590734695,3910,3900,3910,3900,216
|
|
20240523,115200,589891245,3900,3905,3905,3900,514
|
|
20240523,115100,587884145,3905,3905,3905,3905,705
|
|
20240523,115000,585131120,3910,3900,3910,3900,215
|
|
20240523,114900,584290620,3910,3910,3910,3910,0
|
|
20240523,114800,584290620,3910,3900,3910,3900,114
|
|
20240523,114700,583845020,3910,3910,3910,3910,0
|
|
20240523,114600,583845020,3910,3910,3910,3910,5
|
|
20240523,114500,583825470,3910,3900,3910,3900,17
|
|
20240523,114400,583759160,3900,3900,3900,3900,1
|
|
20240523,114300,583755260,3900,3900,3900,3900,475
|
|
20240523,114200,581902760,3900,3900,3900,3900,0
|
|
20240523,114100,581902760,3900,3900,3900,3900,14
|
|
20240523,114000,581848160,3900,3900,3900,3900,0
|
|
20240523,113900,581848160,3900,3905,3905,3900,2501
|
|
20240523,113800,572086355,3905,3905,3905,3905,14
|
|
20240523,113700,572031685,3910,3910,3910,3910,2
|
|
20240523,113600,572023865,3910,3900,3910,3900,17
|
|
20240523,113500,571957545,3910,3910,3910,3910,4
|
|
20240523,113400,571941905,3905,3915,3915,3905,299
|
|
20240523,113300,570774210,3910,3910,3910,3905,438
|
|
20240523,113200,569063630,3900,3900,3900,3900,0
|
|
20240523,113100,569063630,3900,3900,3900,3900,315
|
|
20240523,113000,567835130,3910,3910,3910,3910,1
|
|
20240523,112900,567831220,3900,3900,3900,3900,15
|
|
20240523,112800,567772720,3900,3900,3900,3900,0
|
|
20240523,112700,567772720,3900,3900,3900,3900,14
|
|
20240523,112600,567718120,3905,3905,3905,3905,1500
|
|
20240523,112500,561860620,3900,3905,3905,3900,991
|
|
20240523,112400,557990770,3905,3910,3910,3905,1586
|
|
20240523,112300,551789585,3910,3910,3910,3910,0
|
|
20240523,112200,551789585,3910,3915,3920,3910,229
|
|
20240523,112100,550893110,3915,3910,3915,3910,834
|
|
20240523,112000,547628230,3910,3910,3910,3910,26
|
|
20240523,111900,547526570,3910,3910,3910,3910,3
|
|
20240523,111800,547514840,3910,3910,3910,3910,0
|
|
20240523,111700,547514840,3910,3915,3920,3910,1012
|
|
20240523,111600,543553000,3910,3915,3915,3910,321
|
|
20240523,111500,542297785,3925,3915,3925,3915,232
|
|
20240523,111400,541389470,3920,3920,3920,3920,1293
|
|
20240523,111300,536320910,3920,3920,3920,3915,36
|
|
20240523,111200,536179860,3915,3915,3915,3915,6
|
|
20240523,111100,536156370,3915,3910,3915,3910,1053
|
|
20240523,111000,532034600,3910,3910,3910,3910,49
|
|
20240523,110900,531843010,3910,3910,3910,3910,18
|
|
20240523,110800,531772630,3910,3905,3910,3905,515
|
|
20240523,110700,529759055,3905,3915,3915,3905,1370
|
|
20240523,110600,524407690,3910,3915,3915,3910,608
|
|
20240523,110500,522028370,3910,3915,3915,3910,1987
|
|
20240523,110400,514255785,3920,3920,3920,3920,352
|
|
20240523,110300,512875945,3920,3920,3920,3920,13
|
|
20240523,110200,512824985,3920,3920,3920,3920,2
|
|
20240523,110100,512817145,3915,3915,3915,3915,6
|
|
20240523,110000,512793655,3915,3915,3915,3915,14
|
|
20240523,105900,512738845,3920,3920,3930,3920,1530
|
|
20240523,105800,506740975,3930,3935,3935,3930,2931
|
|
20240523,105700,495222060,3935,3925,3935,3925,390
|
|
20240523,105600,493688530,3930,3925,3930,3925,102
|
|
20240523,105500,493288170,3925,3925,3930,3925,220
|
|
20240523,105400,492424140,3925,3920,3925,3920,455
|
|
20240523,105300,490638515,3925,3925,3925,3925,50
|
|
20240523,105200,490442265,3925,3910,3925,3910,424
|
|
20240523,105100,488778725,3915,3915,3915,3905,2340
|
|
20240523,105000,479626935,3925,3920,3925,3920,4025
|
|
20240523,104900,463848670,3915,3900,3915,3900,8571
|
|
20240523,104800,430340300,3905,3890,3905,3890,6852
|
|
20240523,104700,403627700,3890,3870,3890,3870,13151
|
|
20240523,104600,352649335,3870,3870,3870,3870,0
|
|
20240523,104500,352649335,3870,3870,3870,3870,23
|
|
20240523,104400,352560325,3870,3870,3870,3870,83
|
|
20240523,104300,352239115,3865,3865,3865,3865,0
|
|
20240523,104200,352239115,3865,3865,3865,3865,0
|
|
20240523,104100,352239115,3865,3865,3865,3865,334
|
|
20240523,104000,350948205,3865,3865,3865,3865,1072
|
|
20240523,103900,346804925,3855,3855,3855,3855,0
|
|
20240523,103800,346804925,3855,3855,3855,3855,20
|
|
20240523,103700,346727825,3855,3860,3860,3855,421
|
|
20240523,103600,345103715,3860,3860,3860,3860,0
|
|
20240523,103500,345103715,3860,3860,3860,3860,0
|
|
20240523,103400,345103715,3860,3860,3860,3860,0
|
|
20240523,103300,345103715,3860,3860,3860,3860,0
|
|
20240523,103200,345103715,3860,3860,3860,3860,813
|
|
20240523,103100,341965535,3855,3855,3855,3855,0
|
|
20240523,103000,341965535,3855,3855,3855,3855,0
|
|
20240523,102900,341965535,3855,3860,3860,3855,685
|
|
20240523,102800,339321445,3860,3860,3860,3860,0
|
|
20240523,102700,339321445,3860,3855,3860,3855,609
|
|
20240523,102600,336973745,3855,3855,3855,3855,0
|
|
20240523,102500,336973745,3855,3855,3855,3855,0
|
|
20240523,102400,336973745,3855,3855,3855,3855,1
|
|
20240523,102300,336969890,3855,3855,3855,3855,70
|
|
20240523,102200,336700040,3860,3860,3860,3860,0
|
|
20240523,102100,336700040,3860,3860,3860,3860,8
|
|
20240523,102000,336669160,3860,3860,3860,3860,1
|
|
20240523,101900,336665300,3865,3865,3865,3865,0
|
|
20240523,101800,336665300,3865,3865,3865,3865,0
|
|
20240523,101700,336665300,3865,3860,3865,3860,13
|
|
20240523,101600,336615115,3860,3860,3860,3860,888
|
|
20240523,101500,333187435,3865,3865,3865,3865,0
|
|
20240523,101400,333187435,3865,3865,3865,3865,20
|
|
20240523,101300,333110135,3865,3875,3875,3865,572
|
|
20240523,101200,330899345,3865,3870,3870,3865,96
|
|
20240523,101100,330528290,3875,3875,3875,3875,16
|
|
20240523,101000,330466290,3875,3870,3875,3870,1678
|
|
20240523,100900,323970885,3860,3860,3860,3860,7
|
|
20240523,100800,323943865,3870,3870,3870,3870,0
|
|
20240523,100700,323943865,3870,3870,3870,3870,400
|
|
20240523,100600,322395865,3870,3870,3870,3870,0
|
|
20240523,100500,322395865,3870,3865,3870,3865,3
|
|
20240523,100400,322384260,3865,3865,3865,3865,0
|
|
20240523,100300,322384260,3865,3860,3865,3860,274
|
|
20240523,100200,321326615,3860,3860,3860,3860,60
|
|
20240523,100100,321095015,3860,3860,3860,3860,1
|
|
20240523,100000,321091155,3860,3870,3880,3860,2701
|
|
20240523,095900,310656200,3870,3870,3870,3870,330
|
|
20240523,095800,309379100,3870,3855,3875,3855,12769
|
|
20240523,095700,259973315,3855,3855,3860,3850,2393
|
|
20240523,095600,250754065,3855,3855,3855,3855,20
|
|
20240523,095500,250676965,3850,3850,3850,3850,1080
|
|
20240523,095400,246518965,3850,3850,3850,3850,6
|
|
20240523,095300,246495865,3860,3860,3860,3860,10
|
|
20240523,095200,246457265,3855,3845,3855,3845,661
|
|
20240523,095100,243911755,3850,3855,3860,3850,141
|
|
20240523,095000,243368610,3855,3860,3860,3840,6634
|
|
20240523,094900,217849025,3855,3855,3855,3855,60
|
|
20240523,094800,217617725,3860,3860,3860,3860,401
|
|
20240523,094700,216069865,3860,3860,3860,3860,1095
|
|
20240523,094600,211843165,3860,3860,3860,3860,1155
|
|
20240523,094500,207384865,3860,3860,3860,3860,1
|
|
20240523,094400,207381005,3860,3865,3865,3860,2721
|
|
20240523,094300,196877870,3865,3865,3870,3865,1025
|
|
20240523,094200,192916240,3865,3870,3870,3865,399
|
|
20240523,094100,191374095,3870,3865,3870,3860,4229
|
|
20240523,094000,175029095,3865,3860,3865,3860,78
|
|
20240523,093900,174727760,3860,3860,3865,3860,1043
|
|
20240523,093800,170701700,3850,3855,3860,3850,1550
|
|
20240523,093700,164723935,3850,3855,3855,3850,674
|
|
20240523,093600,162129025,3850,3850,3855,3850,796
|
|
20240523,093500,159063895,3850,3845,3860,3845,3059
|
|
20240523,093400,147298965,3840,3835,3845,3835,4669
|
|
20240523,093300,129350735,3840,3830,3840,3830,1927
|
|
20240523,093200,121967945,3820,3820,3820,3820,260
|
|
20240523,093100,120974745,3830,3825,3830,3825,5555
|
|
20240523,093000,99709335,3825,3825,3825,3825,3
|
|
20240523,092900,99697860,3820,3820,3820,3820,1
|
|
20240523,092800,99694040,3820,3820,3820,3820,7
|
|
20240523,092700,99667300,3820,3820,3820,3820,80
|
|
20240523,092600,99361700,3820,3820,3825,3820,205
|
|
20240523,092500,98578595,3820,3820,3820,3820,40
|
|
20240523,092400,98425795,3810,3810,3810,3810,25
|
|
20240523,092300,98330545,3815,3810,3815,3810,854
|
|
20240523,092200,95076800,3805,3800,3805,3800,108
|
|
20240523,092100,94666150,3800,3815,3815,3800,1020
|
|
20240523,092000,90786630,3815,3815,3815,3815,161
|
|
20240523,091900,90172415,3815,3815,3815,3815,600
|
|
20240523,091800,87883415,3820,3820,3820,3820,0
|
|
20240523,091700,87883415,3820,3815,3820,3815,1073
|
|
20240523,091600,83784915,3815,3820,3820,3815,1772
|
|
20240523,091500,77022270,3835,3815,3835,3815,5757
|
|
20240523,091400,55005050,3815,3815,3815,3815,0
|
|
20240523,091300,55005050,3815,3820,3820,3815,244
|
|
20240523,091200,54074165,3820,3815,3820,3815,425
|
|
20240523,091100,52451200,3815,3815,3820,3815,93
|
|
20240523,091000,52096015,3815,3815,3815,3815,86
|
|
20240523,090900,51767925,3815,3815,3820,3815,8919
|
|
20240523,090800,17731940,3815,3820,3820,3815,3
|
|
20240523,090700,17720485,3820,3805,3820,3805,3983
|
|
20240523,090600,2528760,3805,3805,3805,3805,1
|
|
20240523,090500,2524955,3790,3790,3790,3790,20
|
|
20240523,090400,2449155,3790,3800,3800,3790,8
|
|
20240523,090300,2418765,3810,3810,3810,3810,289
|
|
20240523,090200,1317675,3815,3790,3815,3790,5
|
|
20240523,090100,1298700,3820,3820,3820,3820,0
|
|
20240523,090000,1298700,3820,3790,3820,3790,237
|