625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192200,90667680,3450,3450,3450,3450,3162
|
|
20240522,192100,90667680,3450,3450,3450,3450,0
|
|
20240522,192000,90667680,3450,3450,3450,3450,0
|
|
20240522,191900,90667680,3450,3450,3450,3450,0
|
|
20240522,191800,90667680,3450,3450,3450,3450,0
|
|
20240522,191700,90667680,3450,3450,3450,3450,0
|
|
20240522,191600,90667680,3450,3450,3450,3450,0
|
|
20240522,191500,90667680,3450,3450,3450,3450,0
|
|
20240522,191400,90667680,3450,3450,3450,3450,0
|
|
20240522,191300,90667680,3450,3450,3450,3450,0
|
|
20240522,191200,90667680,3450,3450,3450,3450,0
|
|
20240522,191100,90667680,3450,3450,3450,3450,0
|
|
20240522,191000,90667680,3450,3450,3450,3450,0
|
|
20240522,190900,90667680,3450,3450,3450,3450,0
|
|
20240522,190800,90667680,3450,3450,3450,3450,0
|
|
20240522,190700,90667680,3450,3450,3450,3450,0
|
|
20240522,190600,90667680,3450,3450,3450,3450,0
|
|
20240522,190500,90667680,3450,3450,3450,3450,0
|
|
20240522,190400,90667680,3450,3450,3450,3450,0
|
|
20240522,190300,90667680,3450,3450,3450,3450,0
|
|
20240522,190200,90667680,3450,3450,3450,3450,0
|
|
20240522,190100,90667680,3450,3450,3450,3450,0
|
|
20240522,190000,90667680,3450,3450,3450,3450,0
|
|
20240522,185900,90667680,3450,3450,3450,3450,0
|
|
20240522,185800,90667680,3450,3450,3450,3450,0
|
|
20240522,185700,90667680,3450,3450,3450,3450,0
|
|
20240522,185600,90667680,3450,3450,3450,3450,0
|
|
20240522,185500,90667680,3450,3450,3450,3450,0
|
|
20240522,185400,90667680,3450,3450,3450,3450,0
|
|
20240522,185300,90667680,3450,3450,3450,3450,0
|
|
20240522,185200,90667680,3450,3450,3450,3450,3162
|
|
20240522,185100,90667680,3450,3450,3450,3450,0
|
|
20240522,185000,90667680,3450,3450,3450,3450,0
|
|
20240522,184900,90667680,3450,3450,3450,3450,0
|
|
20240522,184800,90667680,3450,3450,3450,3450,0
|
|
20240522,184700,90667680,3450,3450,3450,3450,0
|
|
20240522,184600,90667680,3450,3450,3450,3450,0
|
|
20240522,184500,90667680,3450,3450,3450,3450,0
|
|
20240522,184400,90667680,3450,3450,3450,3450,0
|
|
20240522,184300,90667680,3450,3450,3450,3450,0
|
|
20240522,184200,90667680,3450,3450,3450,3450,0
|
|
20240522,184100,90667680,3450,3450,3450,3450,0
|
|
20240522,184000,90667680,3450,3450,3450,3450,0
|
|
20240522,183900,90667680,3450,3450,3450,3450,0
|
|
20240522,183800,90667680,3450,3450,3450,3450,0
|
|
20240522,183700,90667680,3450,3450,3450,3450,0
|
|
20240522,183600,90667680,3450,3450,3450,3450,0
|
|
20240522,183500,90667680,3450,3450,3450,3450,0
|
|
20240522,183400,90667680,3450,3450,3450,3450,0
|
|
20240522,183300,90667680,3450,3450,3450,3450,0
|
|
20240522,183200,90667680,3450,3450,3450,3450,0
|
|
20240522,183100,90667680,3450,3450,3450,3450,0
|
|
20240522,183000,90667680,3450,3450,3450,3450,0
|
|
20240522,182900,90667680,3450,3450,3450,3450,0
|
|
20240522,182800,90667680,3450,3450,3450,3450,0
|
|
20240522,182700,90667680,3450,3450,3450,3450,0
|
|
20240522,182600,90667680,3450,3450,3450,3450,0
|
|
20240522,182500,90667680,3450,3450,3450,3450,0
|
|
20240522,182400,90667680,3450,3450,3450,3450,0
|
|
20240522,182300,90667680,3450,3450,3450,3450,0
|
|
20240522,182200,90667680,3450,3450,3450,3450,3162
|
|
20240522,182100,90667680,3450,3450,3450,3450,0
|
|
20240522,182000,90667680,3450,3450,3450,3450,0
|
|
20240522,181900,90667680,3450,3450,3450,3450,0
|
|
20240522,181800,90667680,3450,3450,3450,3450,0
|
|
20240522,181700,90667680,3450,3450,3450,3450,0
|
|
20240522,181600,90667680,3450,3450,3450,3450,0
|
|
20240522,181500,90667680,3450,3450,3450,3450,0
|
|
20240522,181400,90667680,3450,3450,3450,3450,0
|
|
20240522,181300,90667680,3450,3450,3450,3450,0
|
|
20240522,181200,90667680,3450,3450,3450,3450,0
|
|
20240522,181100,90667680,3450,3450,3450,3450,0
|
|
20240522,181000,90667680,3450,3450,3450,3450,0
|
|
20240522,180900,90667680,3450,3450,3450,3450,0
|
|
20240522,180800,90667680,3450,3450,3450,3450,0
|
|
20240522,180700,90667680,3450,3450,3450,3450,0
|
|
20240522,180600,90667680,3450,3450,3450,3450,0
|
|
20240522,180500,90667680,3450,3450,3450,3450,0
|
|
20240522,180400,90667680,3450,3450,3450,3450,0
|
|
20240522,180300,90667680,3450,3450,3450,3450,0
|
|
20240522,180200,90667680,3450,3450,3450,3450,0
|
|
20240522,180100,90667680,3450,3450,3450,3450,0
|
|
20240522,180000,90667680,3450,3450,3450,3450,0
|
|
20240522,175900,90667680,3450,3450,3450,3450,0
|
|
20240522,175800,90667680,3450,3450,3450,3450,0
|
|
20240522,175700,90667680,3450,3450,3450,3450,0
|
|
20240522,175600,90667680,3450,3450,3450,3450,0
|
|
20240522,175500,90667680,3450,3450,3450,3450,0
|
|
20240522,175400,90667680,3450,3450,3450,3450,0
|
|
20240522,175300,90667680,3450,3450,3450,3450,0
|
|
20240522,175200,90667680,3450,3450,3450,3450,3162
|
|
20240522,175100,90667680,3450,3450,3450,3450,0
|
|
20240522,175000,90667680,3450,3450,3450,3450,0
|
|
20240522,174900,90667680,3450,3450,3450,3450,0
|
|
20240522,174800,90667680,3450,3450,3450,3450,0
|
|
20240522,174700,90667680,3450,3450,3450,3450,0
|
|
20240522,174600,90667680,3450,3450,3450,3450,0
|
|
20240522,174500,90667680,3450,3450,3450,3450,0
|
|
20240522,174400,90667680,3450,3450,3450,3450,0
|
|
20240522,174300,90667680,3450,3450,3450,3450,0
|
|
20240522,174200,90667680,3450,3450,3450,3450,0
|
|
20240522,174100,90667680,3450,3450,3450,3450,0
|
|
20240522,174000,90667680,3450,3450,3450,3450,0
|
|
20240522,173900,90667680,3450,3450,3450,3450,0
|
|
20240522,173800,90667680,3450,3450,3450,3450,0
|
|
20240522,173700,90667680,3450,3450,3450,3450,0
|
|
20240522,173600,90667680,3450,3450,3450,3450,0
|
|
20240522,173500,90667680,3450,3450,3450,3450,0
|
|
20240522,173400,90667680,3450,3450,3450,3450,0
|
|
20240522,173300,90667680,3450,3450,3450,3450,0
|
|
20240522,173200,90667680,3450,3450,3450,3450,0
|
|
20240522,173100,90667680,3450,3450,3450,3450,0
|
|
20240522,173000,90667680,3450,3450,3450,3450,0
|
|
20240522,172900,90667680,3450,3450,3450,3450,0
|
|
20240522,172800,90667680,3450,3450,3450,3450,0
|
|
20240522,172700,90667680,3450,3450,3450,3450,0
|
|
20240522,172600,90667680,3450,3450,3450,3450,0
|
|
20240522,172500,90667680,3450,3450,3450,3450,0
|
|
20240522,172400,90667680,3450,3450,3450,3450,0
|
|
20240522,172300,90667680,3450,3450,3450,3450,0
|
|
20240522,172200,90667680,3450,3450,3450,3450,3162
|
|
20240522,172100,90667680,3450,3450,3450,3450,0
|
|
20240522,172000,90667680,3450,3450,3450,3450,0
|
|
20240522,171900,90667680,3450,3450,3450,3450,0
|
|
20240522,171800,90667680,3450,3450,3450,3450,0
|
|
20240522,171700,90667680,3450,3450,3450,3450,0
|
|
20240522,171600,90667680,3450,3450,3450,3450,0
|
|
20240522,171500,90667680,3450,3450,3450,3450,0
|
|
20240522,171400,90667680,3450,3450,3450,3450,0
|
|
20240522,171300,90667680,3450,3450,3450,3450,0
|
|
20240522,171200,90667680,3450,3450,3450,3450,0
|
|
20240522,171100,90667680,3450,3450,3450,3450,0
|
|
20240522,171000,90667680,3450,3450,3450,3450,0
|
|
20240522,170900,90667680,3450,3450,3450,3450,0
|
|
20240522,170800,90667680,3450,3450,3450,3450,0
|
|
20240522,170700,90667680,3450,3450,3450,3450,0
|
|
20240522,170600,90667680,3450,3450,3450,3450,0
|
|
20240522,170500,90667680,3450,3450,3450,3450,0
|
|
20240522,170400,90667680,3450,3450,3450,3450,0
|
|
20240522,170300,90667680,3450,3450,3450,3450,0
|
|
20240522,170200,90667680,3450,3450,3450,3450,0
|
|
20240522,170100,90667680,3450,3450,3450,3450,0
|
|
20240522,170000,90667680,3450,3450,3450,3450,0
|
|
20240522,165900,90667680,3450,3450,3450,3450,0
|
|
20240522,165800,90667680,3450,3450,3450,3450,0
|
|
20240522,165700,90667680,3450,3450,3450,3450,0
|
|
20240522,165600,90667680,3450,3450,3450,3450,0
|
|
20240522,165500,90667680,3450,3450,3450,3450,0
|
|
20240522,165400,90667680,3450,3450,3450,3450,0
|
|
20240522,165300,90667680,3450,3450,3450,3450,0
|
|
20240522,165200,90667680,3450,3450,3450,3450,3162
|
|
20240522,165100,90667680,3450,3450,3450,3450,0
|
|
20240522,165000,90667680,3450,3450,3450,3450,0
|
|
20240522,164900,90667680,3450,3450,3450,3450,0
|
|
20240522,164800,90667680,3450,3450,3450,3450,0
|
|
20240522,164700,90667680,3450,3450,3450,3450,0
|
|
20240522,164600,90667680,3450,3450,3450,3450,0
|
|
20240522,164500,90667680,3450,3450,3450,3450,0
|
|
20240522,164400,90667680,3450,3450,3450,3450,0
|
|
20240522,164300,90667680,3450,3450,3450,3450,0
|
|
20240522,164200,90667680,3450,3450,3450,3450,0
|
|
20240522,164100,90667680,3450,3450,3450,3450,0
|
|
20240522,164000,90667680,3450,3450,3450,3450,0
|
|
20240522,163900,90667680,3450,3450,3450,3450,0
|
|
20240522,163800,90667680,3450,3450,3450,3450,0
|
|
20240522,163700,90667680,3450,3450,3450,3450,0
|
|
20240522,163600,90667680,3450,3450,3450,3450,0
|
|
20240522,163500,90667680,3450,3450,3450,3450,0
|
|
20240522,163400,90667680,3450,3450,3450,3450,0
|
|
20240522,163300,90667680,3450,3450,3450,3450,0
|
|
20240522,163200,90667680,3450,3450,3450,3450,0
|
|
20240522,163100,90667680,3450,3450,3450,3450,0
|
|
20240522,163000,90667680,3450,3450,3450,3450,0
|
|
20240522,162900,90667680,3450,3450,3450,3450,0
|
|
20240522,162800,90667680,3450,3450,3450,3450,0
|
|
20240522,162700,90667680,3450,3450,3450,3450,0
|
|
20240522,162600,90667680,3450,3450,3450,3450,0
|
|
20240522,162500,90667680,3450,3450,3450,3450,0
|
|
20240522,162400,90667680,3450,3450,3450,3450,0
|
|
20240522,162300,90667680,3450,3450,3450,3450,0
|
|
20240522,162200,90667680,3450,3450,3450,3450,3162
|
|
20240522,162100,90667680,3450,3450,3450,3450,0
|
|
20240522,162000,90667680,3450,3450,3450,3450,0
|
|
20240522,161900,90667680,3450,3450,3450,3450,0
|
|
20240522,161800,90667680,3450,3450,3450,3450,0
|
|
20240522,161700,90667680,3450,3450,3450,3450,0
|
|
20240522,161600,90667680,3450,3450,3450,3450,0
|
|
20240522,161500,90667680,3450,3450,3450,3450,0
|
|
20240522,161400,90667680,3450,3450,3450,3450,0
|
|
20240522,161300,90667680,3450,3450,3450,3450,0
|
|
20240522,161200,90667680,3450,3450,3450,3450,0
|
|
20240522,161100,90667680,3450,3450,3450,3450,0
|
|
20240522,161000,90667680,3450,3450,3450,3450,0
|
|
20240522,160900,90667680,3450,3450,3450,3450,0
|
|
20240522,160800,90667680,3450,3450,3450,3450,0
|
|
20240522,160700,90667680,3450,3450,3450,3450,0
|
|
20240522,160600,90667680,3450,3450,3450,3450,0
|
|
20240522,160500,90667680,3450,3450,3450,3450,0
|
|
20240522,160400,90667680,3450,3450,3450,3450,0
|
|
20240522,160300,90667680,3450,3450,3450,3450,0
|
|
20240522,160200,90667680,3450,3450,3450,3450,0
|
|
20240522,160100,90667680,3450,3450,3450,3450,0
|
|
20240522,160000,90667680,3450,3450,3450,3450,0
|
|
20240522,155900,90667680,3450,3450,3450,3450,0
|
|
20240522,155800,90667680,3450,3450,3450,3450,0
|
|
20240522,155700,90667680,3450,3450,3450,3450,0
|
|
20240522,155600,90667680,3450,3450,3450,3450,0
|
|
20240522,155500,90667680,3450,3450,3450,3450,0
|
|
20240522,155400,90667680,3450,3450,3450,3450,0
|
|
20240522,155300,90667680,3450,3450,3450,3450,0
|
|
20240522,155200,90667680,3450,3450,3450,3450,3162
|
|
20240522,155100,90667680,3450,3450,3450,3450,0
|
|
20240522,155000,90667680,3450,3450,3450,3450,0
|
|
20240522,154900,90667680,3450,3450,3450,3450,0
|
|
20240522,154800,90667680,3450,3450,3450,3450,0
|
|
20240522,154700,90667680,3450,3450,3450,3450,0
|
|
20240522,154600,90667680,3450,3450,3450,3450,0
|
|
20240522,154500,90667680,3450,3450,3450,3450,0
|
|
20240522,154400,90667680,3450,3450,3450,3450,0
|
|
20240522,154300,90667680,3450,3450,3450,3450,0
|
|
20240522,154200,90667680,3450,3450,3450,3450,0
|
|
20240522,154100,90667680,3450,3450,3450,3450,0
|
|
20240522,154000,90667680,3450,3450,3450,3450,0
|
|
20240522,153900,90667680,3450,3450,3450,3450,0
|
|
20240522,153800,90667680,3450,3450,3450,3450,0
|
|
20240522,153700,90667680,3450,3450,3450,3450,0
|
|
20240522,153600,90667680,3450,3450,3450,3450,0
|
|
20240522,153500,90667680,3450,3450,3450,3450,0
|
|
20240522,153400,90667680,3450,3450,3450,3450,0
|
|
20240522,153300,90667680,3450,3450,3450,3450,0
|
|
20240522,153200,90667680,3450,3450,3450,3450,0
|
|
20240522,153100,90667680,3450,3450,3450,3450,0
|
|
20240522,153000,90667680,3450,3450,3450,3450,3162
|
|
20240522,152900,79758780,3450,3450,3450,3450,0
|
|
20240522,152800,79758780,3450,3450,3450,3450,0
|
|
20240522,152700,79758780,3450,3450,3450,3450,0
|
|
20240522,152600,79758780,3450,3450,3450,3450,0
|
|
20240522,152500,79758780,3450,3450,3450,3450,0
|
|
20240522,152400,79758780,3450,3450,3450,3450,0
|
|
20240522,152300,79758780,3450,3450,3450,3450,0
|
|
20240522,152200,79758780,3450,3450,3450,3450,0
|
|
20240522,152100,79758780,3450,3450,3450,3450,0
|
|
20240522,152000,79758780,3450,3450,3450,3450,0
|
|
20240522,151900,79758780,3450,3435,3450,3430,171
|
|
20240522,151800,79171365,3435,3445,3445,3430,1221
|
|
20240522,151700,74981930,3430,3445,3445,3430,483
|
|
20240522,151600,73318715,3445,3445,3445,3445,27
|
|
20240522,151500,73225700,3445,3430,3445,3430,7
|
|
20240522,151400,73201675,3450,3450,3450,3450,0
|
|
20240522,151300,73201675,3450,3450,3450,3450,0
|
|
20240522,151200,73201675,3450,3450,3450,3450,0
|
|
20240522,151100,73201675,3450,3450,3450,3430,122
|
|
20240522,151000,72782820,3445,3445,3445,3445,0
|
|
20240522,150900,72782820,3445,3445,3445,3445,2
|
|
20240522,150800,72775930,3435,3435,3435,3435,0
|
|
20240522,150700,72775930,3435,3435,3435,3435,0
|
|
20240522,150600,72775930,3435,3435,3435,3435,0
|
|
20240522,150500,72775930,3435,3435,3435,3435,0
|
|
20240522,150400,72775930,3435,3435,3435,3435,0
|
|
20240522,150300,72775930,3435,3435,3435,3435,0
|
|
20240522,150200,72775930,3435,3435,3435,3435,0
|
|
20240522,150100,72775930,3435,3435,3435,3435,0
|
|
20240522,150000,72775930,3435,3435,3435,3430,243
|
|
20240522,145900,71941575,3430,3430,3430,3430,0
|
|
20240522,145800,71941575,3430,3430,3430,3430,0
|
|
20240522,145700,71941575,3430,3430,3430,3430,297
|
|
20240522,145600,70922865,3430,3430,3430,3430,0
|
|
20240522,145500,70922865,3430,3430,3430,3430,69
|
|
20240522,145400,70686195,3435,3435,3435,3435,18
|
|
20240522,145300,70624365,3435,3435,3435,3435,0
|
|
20240522,145200,70624365,3435,3435,3435,3435,0
|
|
20240522,145100,70624365,3435,3435,3435,3435,0
|
|
20240522,145000,70624365,3435,3435,3435,3435,5
|
|
20240522,144900,70607190,3435,3435,3435,3435,6
|
|
20240522,144800,70586580,3435,3435,3435,3435,10
|
|
20240522,144700,70552230,3435,3435,3435,3435,0
|
|
20240522,144600,70552230,3435,3435,3435,3435,10
|
|
20240522,144500,70517880,3430,3435,3435,3430,91
|
|
20240522,144400,70205725,3435,3435,3435,3435,0
|
|
20240522,144300,70205725,3435,3435,3435,3435,50
|
|
20240522,144200,70033975,3435,3435,3435,3435,121
|
|
20240522,144100,69618340,3450,3450,3450,3450,0
|
|
20240522,144000,69618340,3450,3450,3450,3450,0
|
|
20240522,143900,69618340,3450,3450,3450,3450,0
|
|
20240522,143800,69618340,3450,3450,3450,3450,0
|
|
20240522,143700,69618340,3450,3450,3450,3450,0
|
|
20240522,143600,69618340,3450,3450,3450,3450,0
|
|
20240522,143500,69618340,3450,3450,3450,3450,0
|
|
20240522,143400,69618340,3450,3450,3450,3450,0
|
|
20240522,143300,69618340,3450,3450,3450,3450,0
|
|
20240522,143200,69618340,3450,3450,3450,3450,0
|
|
20240522,143100,69618340,3450,3450,3450,3450,0
|
|
20240522,143000,69618340,3450,3450,3450,3450,0
|
|
20240522,142900,69618340,3450,3450,3450,3450,0
|
|
20240522,142800,69618340,3450,3445,3450,3445,10
|
|
20240522,142700,69583845,3430,3430,3430,3430,0
|
|
20240522,142600,69583845,3430,3430,3430,3430,0
|
|
20240522,142500,69583845,3430,3430,3430,3430,0
|
|
20240522,142400,69583845,3430,3430,3430,3430,0
|
|
20240522,142300,69583845,3430,3430,3430,3430,0
|
|
20240522,142200,69583845,3430,3430,3430,3430,0
|
|
20240522,142100,69583845,3430,3430,3430,3430,0
|
|
20240522,142000,69583845,3430,3430,3430,3430,0
|
|
20240522,141900,69583845,3430,3430,3430,3430,0
|
|
20240522,141800,69583845,3430,3430,3430,3430,0
|
|
20240522,141700,69583845,3430,3430,3430,3430,0
|
|
20240522,141600,69583845,3430,3430,3430,3430,0
|
|
20240522,141500,69583845,3430,3430,3430,3430,0
|
|
20240522,141400,69583845,3430,3430,3430,3430,0
|
|
20240522,141300,69583845,3430,3430,3430,3430,0
|
|
20240522,141200,69583845,3430,3430,3430,3430,0
|
|
20240522,141100,69583845,3430,3430,3430,3430,0
|
|
20240522,141000,69583845,3430,3430,3430,3430,0
|
|
20240522,140900,69583845,3430,3430,3430,3430,0
|
|
20240522,140800,69583845,3430,3430,3430,3430,86
|
|
20240522,140700,69288865,3430,3430,3430,3430,50
|
|
20240522,140600,69117365,3430,3430,3430,3430,220
|
|
20240522,140500,68362765,3440,3440,3440,3440,61
|
|
20240522,140400,68152925,3450,3450,3450,3450,0
|
|
20240522,140300,68152925,3450,3450,3450,3450,0
|
|
20240522,140200,68152925,3450,3450,3450,3450,0
|
|
20240522,140100,68152925,3450,3450,3450,3450,0
|
|
20240522,140000,68152925,3450,3450,3450,3450,0
|
|
20240522,135900,68152925,3450,3450,3450,3450,0
|
|
20240522,135800,68152925,3450,3450,3450,3450,1
|
|
20240522,135700,68149475,3440,3440,3440,3440,0
|
|
20240522,135600,68149475,3440,3440,3440,3440,0
|
|
20240522,135500,68149475,3440,3440,3440,3440,0
|
|
20240522,135400,68149475,3440,3440,3440,3440,0
|
|
20240522,135300,68149475,3440,3440,3440,3440,0
|
|
20240522,135200,68149475,3440,3440,3440,3440,0
|
|
20240522,135100,68149475,3440,3440,3440,3440,0
|
|
20240522,135000,68149475,3440,3440,3440,3440,40
|
|
20240522,134900,68011875,3430,3430,3430,3430,40
|
|
20240522,134800,67874675,3450,3450,3450,3450,0
|
|
20240522,134700,67874675,3450,3450,3450,3450,0
|
|
20240522,134600,67874675,3450,3450,3450,3450,0
|
|
20240522,134500,67874675,3450,3450,3450,3450,0
|
|
20240522,134400,67874675,3450,3450,3450,3450,0
|
|
20240522,134300,67874675,3450,3450,3450,3450,0
|
|
20240522,134200,67874675,3450,3450,3450,3450,0
|
|
20240522,134100,67874675,3450,3450,3450,3450,0
|
|
20240522,134000,67874675,3450,3450,3450,3450,0
|
|
20240522,133900,67874675,3450,3450,3450,3450,0
|
|
20240522,133800,67874675,3450,3450,3450,3450,0
|
|
20240522,133700,67874675,3450,3450,3450,3450,0
|
|
20240522,133600,67874675,3450,3450,3450,3450,0
|
|
20240522,133500,67874675,3450,3450,3450,3450,6
|
|
20240522,133400,67853975,3445,3445,3445,3445,1
|
|
20240522,133300,67850530,3425,3425,3425,3425,0
|
|
20240522,133200,67850530,3425,3425,3425,3425,0
|
|
20240522,133100,67850530,3425,3425,3425,3425,86
|
|
20240522,133000,67555980,3435,3435,3435,3435,0
|
|
20240522,132900,67555980,3435,3430,3435,3430,2099
|
|
20240522,132800,60352835,3435,3435,3435,3435,0
|
|
20240522,132700,60352835,3435,3435,3435,3435,0
|
|
20240522,132600,60352835,3435,3435,3435,3435,0
|
|
20240522,132500,60352835,3435,3435,3435,3435,2
|
|
20240522,132400,60345965,3430,3430,3430,3430,0
|
|
20240522,132300,60345965,3430,3430,3430,3430,0
|
|
20240522,132200,60345965,3430,3440,3440,3430,2156
|
|
20240522,132100,52942345,3435,3435,3435,3435,0
|
|
20240522,132000,52942345,3435,3435,3435,3435,0
|
|
20240522,131900,52942345,3435,3435,3435,3435,0
|
|
20240522,131800,52942345,3435,3435,3435,3435,0
|
|
20240522,131700,52942345,3435,3435,3435,3435,0
|
|
20240522,131600,52942345,3435,3435,3435,3435,0
|
|
20240522,131500,52942345,3435,3435,3435,3435,0
|
|
20240522,131400,52942345,3435,3435,3435,3435,0
|
|
20240522,131300,52942345,3435,3435,3435,3435,0
|
|
20240522,131200,52942345,3435,3440,3440,3435,511
|
|
20240522,131100,51184890,3440,3440,3440,3440,0
|
|
20240522,131000,51184890,3440,3440,3440,3440,0
|
|
20240522,130900,51184890,3440,3440,3440,3440,0
|
|
20240522,130800,51184890,3440,3440,3440,3440,0
|
|
20240522,130700,51184890,3440,3440,3440,3440,0
|
|
20240522,130600,51184890,3440,3440,3440,3440,565
|
|
20240522,130500,49241290,3440,3440,3440,3440,0
|
|
20240522,130400,49241290,3440,3440,3440,3440,0
|
|
20240522,130300,49241290,3440,3440,3440,3440,236
|
|
20240522,130200,48429450,3445,3445,3445,3445,0
|
|
20240522,130100,48429450,3445,3445,3445,3445,0
|
|
20240522,130000,48429450,3445,3445,3445,3445,430
|
|
20240522,125900,46948100,3445,3445,3445,3445,0
|
|
20240522,125800,46948100,3445,3445,3445,3445,1
|
|
20240522,125700,46944655,3445,3445,3445,3445,0
|
|
20240522,125600,46944655,3445,3445,3445,3445,0
|
|
20240522,125500,46944655,3445,3445,3445,3445,0
|
|
20240522,125400,46944655,3445,3445,3445,3445,100
|
|
20240522,125300,46600155,3450,3450,3450,3450,0
|
|
20240522,125200,46600155,3450,3450,3450,3450,201
|
|
20240522,125100,45906705,3440,3440,3440,3440,0
|
|
20240522,125000,45906705,3440,3445,3445,3440,668
|
|
20240522,124900,43605785,3450,3450,3450,3450,0
|
|
20240522,124800,43605785,3450,3450,3450,3450,0
|
|
20240522,124700,43605785,3450,3450,3450,3450,0
|
|
20240522,124600,43605785,3450,3450,3450,3450,0
|
|
20240522,124500,43605785,3450,3450,3450,3450,0
|
|
20240522,124400,43605785,3450,3450,3450,3450,600
|
|
20240522,124300,41535785,3455,3455,3455,3455,0
|
|
20240522,124200,41535785,3455,3455,3455,3455,0
|
|
20240522,124100,41535785,3455,3455,3455,3455,0
|
|
20240522,124000,41535785,3455,3455,3455,3455,0
|
|
20240522,123900,41535785,3455,3455,3455,3455,347
|
|
20240522,123800,40336900,3460,3460,3460,3460,0
|
|
20240522,123700,40336900,3460,3460,3460,3460,0
|
|
20240522,123600,40336900,3460,3460,3460,3460,2
|
|
20240522,123500,40329980,3460,3460,3460,3460,0
|
|
20240522,123400,40329980,3460,3460,3460,3460,0
|
|
20240522,123300,40329980,3460,3460,3460,3460,3
|
|
20240522,123200,40319600,3460,3460,3460,3460,0
|
|
20240522,123100,40319600,3460,3460,3460,3460,95
|
|
20240522,123000,39990900,3460,3460,3460,3460,0
|
|
20240522,122900,39990900,3460,3460,3460,3460,40
|
|
20240522,122800,39852500,3455,3455,3455,3455,0
|
|
20240522,122700,39852500,3455,3455,3455,3455,0
|
|
20240522,122600,39852500,3455,3455,3455,3455,0
|
|
20240522,122500,39852500,3455,3455,3455,3455,0
|
|
20240522,122400,39852500,3455,3455,3455,3455,0
|
|
20240522,122300,39852500,3455,3455,3455,3455,0
|
|
20240522,122200,39852500,3455,3455,3455,3455,200
|
|
20240522,122100,39161500,3450,3450,3450,3450,0
|
|
20240522,122000,39161500,3450,3450,3450,3450,0
|
|
20240522,121900,39161500,3450,3450,3450,3450,0
|
|
20240522,121800,39161500,3450,3450,3450,3450,0
|
|
20240522,121700,39161500,3450,3450,3450,3450,88
|
|
20240522,121600,38857900,3465,3465,3465,3465,0
|
|
20240522,121500,38857900,3465,3465,3465,3465,0
|
|
20240522,121400,38857900,3465,3465,3465,3465,1
|
|
20240522,121300,38854435,3465,3465,3465,3465,0
|
|
20240522,121200,38854435,3465,3465,3465,3465,40
|
|
20240522,121100,38715835,3465,3465,3465,3465,0
|
|
20240522,121000,38715835,3465,3465,3465,3465,1
|
|
20240522,120900,38712370,3450,3450,3450,3450,100
|
|
20240522,120800,38367370,3450,3450,3450,3450,0
|
|
20240522,120700,38367370,3450,3450,3450,3450,0
|
|
20240522,120600,38367370,3450,3450,3450,3450,0
|
|
20240522,120500,38367370,3450,3450,3450,3450,0
|
|
20240522,120400,38367370,3450,3450,3450,3450,0
|
|
20240522,120300,38367370,3450,3450,3450,3450,0
|
|
20240522,120200,38367370,3450,3450,3450,3450,0
|
|
20240522,120100,38367370,3450,3450,3450,3450,0
|
|
20240522,120000,38367370,3450,3450,3450,3450,0
|
|
20240522,115900,38367370,3450,3450,3450,3450,100
|
|
20240522,115800,38022370,3450,3450,3450,3450,0
|
|
20240522,115700,38022370,3450,3450,3450,3450,0
|
|
20240522,115600,38022370,3450,3450,3450,3450,11
|
|
20240522,115500,37984420,3450,3450,3450,3450,0
|
|
20240522,115400,37984420,3450,3450,3450,3450,1
|
|
20240522,115300,37980970,3450,3450,3450,3450,0
|
|
20240522,115200,37980970,3450,3450,3450,3450,0
|
|
20240522,115100,37980970,3450,3450,3450,3450,0
|
|
20240522,115000,37980970,3450,3450,3450,3450,0
|
|
20240522,114900,37980970,3450,3450,3450,3450,1
|
|
20240522,114800,37977520,3470,3470,3470,3470,0
|
|
20240522,114700,37977520,3470,3470,3470,3470,0
|
|
20240522,114600,37977520,3470,3465,3470,3465,2
|
|
20240522,114500,37970585,3450,3450,3450,3450,0
|
|
20240522,114400,37970585,3450,3450,3450,3450,223
|
|
20240522,114300,37201235,3450,3450,3450,3450,1
|
|
20240522,114200,37197785,3450,3450,3450,3450,0
|
|
20240522,114100,37197785,3450,3450,3450,3450,0
|
|
20240522,114000,37197785,3450,3450,3450,3450,87
|
|
20240522,113900,36897635,3470,3470,3470,3470,0
|
|
20240522,113800,36897635,3470,3470,3470,3470,1
|
|
20240522,113700,36894165,3450,3450,3450,3450,1
|
|
20240522,113600,36890715,3470,3470,3470,3470,0
|
|
20240522,113500,36890715,3470,3470,3470,3470,10
|
|
20240522,113400,36856015,3470,3470,3470,3470,0
|
|
20240522,113300,36856015,3470,3470,3470,3470,0
|
|
20240522,113200,36856015,3470,3450,3470,3450,2
|
|
20240522,113100,36849095,3470,3470,3470,3470,0
|
|
20240522,113000,36849095,3470,3460,3470,3460,225
|
|
20240522,112900,36068755,3450,3450,3450,3450,0
|
|
20240522,112800,36068755,3450,3455,3455,3450,417
|
|
20240522,112700,34628375,3460,3460,3460,3460,468
|
|
20240522,112600,33009095,3460,3460,3460,3460,1
|
|
20240522,112500,33005635,3465,3460,3465,3460,2
|
|
20240522,112400,32998710,3460,3460,3460,3460,0
|
|
20240522,112300,32998710,3460,3460,3460,3460,0
|
|
20240522,112200,32998710,3460,3460,3460,3460,0
|
|
20240522,112100,32998710,3460,3460,3460,3460,0
|
|
20240522,112000,32998710,3460,3460,3460,3460,2
|
|
20240522,111900,32991790,3460,3460,3460,3460,0
|
|
20240522,111800,32991790,3460,3460,3460,3460,0
|
|
20240522,111700,32991790,3460,3460,3460,3460,300
|
|
20240522,111600,31953790,3460,3460,3460,3460,0
|
|
20240522,111500,31953790,3460,3460,3460,3460,0
|
|
20240522,111400,31953790,3460,3460,3460,3460,1
|
|
20240522,111300,31950330,3460,3460,3460,3460,0
|
|
20240522,111200,31950330,3460,3460,3460,3460,0
|
|
20240522,111100,31950330,3460,3460,3460,3460,0
|
|
20240522,111000,31950330,3460,3460,3460,3460,0
|
|
20240522,110900,31950330,3460,3460,3460,3460,1
|
|
20240522,110800,31946870,3470,3470,3470,3470,0
|
|
20240522,110700,31946870,3470,3470,3470,3470,1
|
|
20240522,110600,31943400,3460,3460,3460,3460,0
|
|
20240522,110500,31943400,3460,3460,3460,3460,0
|
|
20240522,110400,31943400,3460,3460,3460,3460,0
|
|
20240522,110300,31943400,3460,3460,3460,3460,88
|
|
20240522,110200,31638920,3460,3460,3460,3460,20
|
|
20240522,110100,31569720,3460,3460,3460,3460,0
|
|
20240522,110000,31569720,3460,3460,3460,3460,0
|
|
20240522,105900,31569720,3460,3460,3460,3460,0
|
|
20240522,105800,31569720,3460,3460,3460,3460,1
|
|
20240522,105700,31566260,3470,3470,3470,3470,300
|
|
20240522,105600,30525260,3460,3460,3460,3460,0
|
|
20240522,105500,30525260,3460,3460,3460,3460,0
|
|
20240522,105400,30525260,3460,3460,3460,3460,0
|
|
20240522,105300,30525260,3460,3460,3460,3460,0
|
|
20240522,105200,30525260,3460,3460,3460,3460,1
|
|
20240522,105100,30521800,3460,3460,3460,3460,0
|
|
20240522,105000,30521800,3460,3460,3460,3460,0
|
|
20240522,104900,30521800,3460,3460,3460,3460,0
|
|
20240522,104800,30521800,3460,3460,3460,3460,0
|
|
20240522,104700,30521800,3460,3460,3460,3460,0
|
|
20240522,104600,30521800,3460,3460,3460,3460,1
|
|
20240522,104500,30518340,3460,3460,3460,3460,0
|
|
20240522,104400,30518340,3460,3460,3460,3460,0
|
|
20240522,104300,30518340,3460,3460,3460,3460,0
|
|
20240522,104200,30518340,3460,3460,3460,3460,0
|
|
20240522,104100,30518340,3460,3460,3460,3460,0
|
|
20240522,104000,30518340,3460,3460,3460,3460,1
|
|
20240522,103900,30514880,3470,3470,3470,3470,0
|
|
20240522,103800,30514880,3470,3470,3470,3470,0
|
|
20240522,103700,30514880,3470,3470,3470,3470,1
|
|
20240522,103600,30511410,3460,3460,3460,3460,0
|
|
20240522,103500,30511410,3460,3460,3460,3460,1
|
|
20240522,103400,30507950,3470,3470,3470,3470,0
|
|
20240522,103300,30507950,3470,3470,3470,3470,0
|
|
20240522,103200,30507950,3470,3470,3470,3470,0
|
|
20240522,103100,30507950,3470,3470,3470,3470,0
|
|
20240522,103000,30507950,3470,3470,3470,3470,1
|
|
20240522,102900,30504480,3455,3455,3455,3455,1
|
|
20240522,102800,30501025,3470,3470,3470,3470,0
|
|
20240522,102700,30501025,3470,3470,3470,3470,0
|
|
20240522,102600,30501025,3470,3455,3470,3455,88
|
|
20240522,102500,30196970,3470,3470,3470,3470,0
|
|
20240522,102400,30196970,3470,3450,3470,3450,24
|
|
20240522,102300,30114000,3465,3465,3465,3465,0
|
|
20240522,102200,30114000,3465,3465,3465,3465,0
|
|
20240522,102100,30114000,3465,3465,3465,3465,0
|
|
20240522,102000,30114000,3465,3465,3465,3465,5
|
|
20240522,101900,30096675,3465,3465,3465,3465,571
|
|
20240522,101800,28118160,3465,3445,3465,3445,6
|
|
20240522,101700,28097390,3465,3465,3465,3465,0
|
|
20240522,101600,28097390,3465,3465,3465,3465,1
|
|
20240522,101500,28093925,3465,3465,3465,3465,1
|
|
20240522,101400,28090460,3460,3460,3460,3460,37
|
|
20240522,101300,27962440,3445,3445,3445,3445,23
|
|
20240522,101200,27883205,3445,3455,3455,3445,100
|
|
20240522,101100,27537715,3465,3465,3465,3465,0
|
|
20240522,101000,27537715,3465,3465,3465,3465,0
|
|
20240522,100900,27537715,3465,3465,3465,3465,20
|
|
20240522,100800,27468415,3465,3465,3465,3465,0
|
|
20240522,100700,27468415,3465,3455,3465,3455,2
|
|
20240522,100600,27461495,3460,3460,3460,3460,0
|
|
20240522,100500,27461495,3460,3460,3460,3460,1
|
|
20240522,100400,27458035,3465,3465,3465,3465,1
|
|
20240522,100300,27454570,3455,3455,3455,3455,0
|
|
20240522,100200,27454570,3455,3455,3455,3455,0
|
|
20240522,100100,27454570,3455,3455,3455,3455,1
|
|
20240522,100000,27451115,3465,3465,3465,3465,5
|
|
20240522,095900,27433790,3470,3470,3470,3470,0
|
|
20240522,095800,27433790,3470,3470,3470,3470,51
|
|
20240522,095700,27256820,3470,3460,3470,3460,101
|
|
20240522,095600,26907350,3460,3460,3460,3460,0
|
|
20240522,095500,26907350,3460,3480,3480,3460,121
|
|
20240522,095400,26486290,3480,3480,3480,3480,0
|
|
20240522,095300,26486290,3480,3480,3480,3480,0
|
|
20240522,095200,26486290,3480,3480,3480,3480,0
|
|
20240522,095100,26486290,3480,3480,3480,3480,1
|
|
20240522,095000,26482810,3455,3455,3455,3455,1
|
|
20240522,094900,26479355,3480,3455,3480,3455,209
|
|
20240522,094800,25757235,3480,3480,3480,3480,0
|
|
20240522,094700,25757235,3480,3480,3480,3480,0
|
|
20240522,094600,25757235,3480,3480,3480,3480,0
|
|
20240522,094500,25757235,3480,3480,3480,3480,0
|
|
20240522,094400,25757235,3480,3455,3480,3455,2
|
|
20240522,094300,25750300,3485,3485,3485,3485,0
|
|
20240522,094200,25750300,3485,3485,3485,3485,0
|
|
20240522,094100,25750300,3485,3485,3485,3485,29
|
|
20240522,094000,25649235,3485,3485,3485,3485,0
|
|
20240522,093900,25649235,3485,3480,3485,3480,11
|
|
20240522,093800,25610950,3445,3485,3485,3445,15
|
|
20240522,093700,25558715,3485,3485,3485,3485,0
|
|
20240522,093600,25558715,3485,3485,3485,3485,2
|
|
20240522,093500,25551745,3475,3475,3475,3475,0
|
|
20240522,093400,25551745,3475,3475,3475,3475,0
|
|
20240522,093300,25551745,3475,3450,3485,3445,84
|
|
20240522,093200,25262040,3450,3460,3460,3450,2000
|
|
20240522,093100,18356790,3490,3490,3490,3490,0
|
|
20240522,093000,18356790,3490,3490,3490,3490,11
|
|
20240522,092900,18318400,3490,3460,3490,3460,154
|
|
20240522,092800,17785500,3490,3490,3490,3490,1
|
|
20240522,092700,17782010,3490,3490,3490,3460,4
|
|
20240522,092600,17768080,3485,3490,3490,3480,165
|
|
20240522,092500,17192340,3490,3475,3490,3475,1331
|
|
20240522,092400,12565635,3475,3470,3475,3470,1138
|
|
20240522,092300,8611325,3470,3470,3470,3470,0
|
|
20240522,092200,8611325,3470,3470,3470,3470,2
|
|
20240522,092100,8604385,3460,3460,3460,3460,1
|
|
20240522,092000,8600925,3475,3475,3475,3475,0
|
|
20240522,091900,8600925,3475,3475,3475,3475,0
|
|
20240522,091800,8600925,3475,3475,3475,3475,12
|
|
20240522,091700,8559225,3475,3475,3475,3475,8
|
|
20240522,091600,8531425,3475,3475,3475,3460,20
|
|
20240522,091500,8461940,3475,3475,3475,3475,1
|
|
20240522,091400,8458465,3470,3470,3470,3470,500
|
|
20240522,091300,6723465,3475,3475,3475,3475,1
|
|
20240522,091200,6719990,3475,3470,3475,3460,289
|
|
20240522,091100,5718020,3475,3475,3475,3475,0
|
|
20240522,091000,5718020,3475,3455,3475,3455,3
|
|
20240522,090900,5707615,3475,3475,3475,3475,0
|
|
20240522,090800,5707615,3475,3475,3475,3475,1
|
|
20240522,090700,5704140,3475,3475,3475,3475,1
|
|
20240522,090600,5700665,3460,3460,3460,3460,0
|
|
20240522,090500,5700665,3460,3460,3460,3460,0
|
|
20240522,090400,5700665,3460,3455,3460,3455,1564
|
|
20240522,090300,296725,3455,3455,3455,3455,0
|
|
20240522,090200,296725,3455,3455,3455,3455,5
|
|
20240522,090100,279450,3450,3450,3450,3450,0
|
|
20240522,090000,279450,3450,3450,3450,3450,81
|