649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194600,87104000,11510,11510,11510,11510,108
|
|
20240523,194500,87104000,11510,11510,11510,11510,0
|
|
20240523,194400,87104000,11510,11510,11510,11510,0
|
|
20240523,194300,87104000,11510,11510,11510,11510,0
|
|
20240523,194200,87104000,11510,11510,11510,11510,0
|
|
20240523,194100,87104000,11510,11510,11510,11510,0
|
|
20240523,194000,87104000,11510,11510,11510,11510,0
|
|
20240523,193900,87104000,11510,11510,11510,11510,0
|
|
20240523,193800,87104000,11510,11510,11510,11510,0
|
|
20240523,193700,87104000,11510,11510,11510,11510,0
|
|
20240523,193600,87104000,11510,11510,11510,11510,0
|
|
20240523,193500,87104000,11510,11510,11510,11510,0
|
|
20240523,193400,87104000,11510,11510,11510,11510,0
|
|
20240523,193300,87104000,11510,11510,11510,11510,0
|
|
20240523,193200,87104000,11510,11510,11510,11510,0
|
|
20240523,193100,87104000,11510,11510,11510,11510,0
|
|
20240523,193000,87104000,11510,11510,11510,11510,0
|
|
20240523,192900,87104000,11510,11510,11510,11510,0
|
|
20240523,192800,87104000,11510,11510,11510,11510,0
|
|
20240523,192700,87104000,11510,11510,11510,11510,0
|
|
20240523,192600,87104000,11510,11510,11510,11510,0
|
|
20240523,192500,87104000,11510,11510,11510,11510,0
|
|
20240523,192400,87104000,11510,11510,11510,11510,0
|
|
20240523,192300,87104000,11510,11510,11510,11510,0
|
|
20240523,192200,87104000,11510,11510,11510,11510,0
|
|
20240523,192100,87104000,11510,11510,11510,11510,0
|
|
20240523,192000,87104000,11510,11510,11510,11510,0
|
|
20240523,191900,87104000,11510,11510,11510,11510,0
|
|
20240523,191800,87104000,11510,11510,11510,11510,0
|
|
20240523,191700,87104000,11510,11510,11510,11510,0
|
|
20240523,191600,87104000,11510,11510,11510,11510,108
|
|
20240523,191500,87104000,11510,11510,11510,11510,0
|
|
20240523,191400,87104000,11510,11510,11510,11510,0
|
|
20240523,191300,87104000,11510,11510,11510,11510,0
|
|
20240523,191200,87104000,11510,11510,11510,11510,0
|
|
20240523,191100,87104000,11510,11510,11510,11510,0
|
|
20240523,191000,87104000,11510,11510,11510,11510,0
|
|
20240523,190900,87104000,11510,11510,11510,11510,0
|
|
20240523,190800,87104000,11510,11510,11510,11510,0
|
|
20240523,190700,87104000,11510,11510,11510,11510,0
|
|
20240523,190600,87104000,11510,11510,11510,11510,0
|
|
20240523,190500,87104000,11510,11510,11510,11510,0
|
|
20240523,190400,87104000,11510,11510,11510,11510,0
|
|
20240523,190300,87104000,11510,11510,11510,11510,0
|
|
20240523,190200,87104000,11510,11510,11510,11510,0
|
|
20240523,190100,87104000,11510,11510,11510,11510,0
|
|
20240523,190000,87104000,11510,11510,11510,11510,0
|
|
20240523,185900,87104000,11510,11510,11510,11510,0
|
|
20240523,185800,87104000,11510,11510,11510,11510,0
|
|
20240523,185700,87104000,11510,11510,11510,11510,0
|
|
20240523,185600,87104000,11510,11510,11510,11510,0
|
|
20240523,185500,87104000,11510,11510,11510,11510,0
|
|
20240523,185400,87104000,11510,11510,11510,11510,0
|
|
20240523,185300,87104000,11510,11510,11510,11510,0
|
|
20240523,185200,87104000,11510,11510,11510,11510,0
|
|
20240523,185100,87104000,11510,11510,11510,11510,0
|
|
20240523,185000,87104000,11510,11510,11510,11510,0
|
|
20240523,184900,87104000,11510,11510,11510,11510,0
|
|
20240523,184800,87104000,11510,11510,11510,11510,0
|
|
20240523,184700,87104000,11510,11510,11510,11510,0
|
|
20240523,184600,87104000,11510,11510,11510,11510,108
|
|
20240523,184500,87104000,11510,11510,11510,11510,0
|
|
20240523,184400,87104000,11510,11510,11510,11510,0
|
|
20240523,184300,87104000,11510,11510,11510,11510,0
|
|
20240523,184200,87104000,11510,11510,11510,11510,0
|
|
20240523,184100,87104000,11510,11510,11510,11510,0
|
|
20240523,184000,87104000,11510,11510,11510,11510,0
|
|
20240523,183900,87104000,11510,11510,11510,11510,0
|
|
20240523,183800,87104000,11510,11510,11510,11510,0
|
|
20240523,183700,87104000,11510,11510,11510,11510,0
|
|
20240523,183600,87104000,11510,11510,11510,11510,0
|
|
20240523,183500,87104000,11510,11510,11510,11510,0
|
|
20240523,183400,87104000,11510,11510,11510,11510,0
|
|
20240523,183300,87104000,11510,11510,11510,11510,0
|
|
20240523,183200,87104000,11510,11510,11510,11510,0
|
|
20240523,183100,87104000,11510,11510,11510,11510,0
|
|
20240523,183000,87104000,11510,11510,11510,11510,0
|
|
20240523,182900,87104000,11510,11510,11510,11510,0
|
|
20240523,182800,87104000,11510,11510,11510,11510,0
|
|
20240523,182700,87104000,11510,11510,11510,11510,0
|
|
20240523,182600,87104000,11510,11510,11510,11510,0
|
|
20240523,182500,87104000,11510,11510,11510,11510,0
|
|
20240523,182400,87104000,11510,11510,11510,11510,0
|
|
20240523,182300,87104000,11510,11510,11510,11510,0
|
|
20240523,182200,87104000,11510,11510,11510,11510,0
|
|
20240523,182100,87104000,11510,11510,11510,11510,0
|
|
20240523,182000,87104000,11510,11510,11510,11510,0
|
|
20240523,181900,87104000,11510,11510,11510,11510,0
|
|
20240523,181800,87104000,11510,11510,11510,11510,0
|
|
20240523,181700,87104000,11510,11510,11510,11510,0
|
|
20240523,181600,87104000,11510,11510,11510,11510,108
|
|
20240523,181500,87104000,11510,11510,11510,11510,0
|
|
20240523,181400,87104000,11510,11510,11510,11510,0
|
|
20240523,181300,87104000,11510,11510,11510,11510,0
|
|
20240523,181200,87104000,11510,11510,11510,11510,0
|
|
20240523,181100,87104000,11510,11510,11510,11510,0
|
|
20240523,181000,87104000,11510,11510,11510,11510,0
|
|
20240523,180900,87104000,11510,11510,11510,11510,0
|
|
20240523,180800,87104000,11510,11510,11510,11510,0
|
|
20240523,180700,87104000,11510,11510,11510,11510,0
|
|
20240523,180600,87104000,11510,11510,11510,11510,0
|
|
20240523,180500,87104000,11510,11510,11510,11510,0
|
|
20240523,180400,87104000,11510,11510,11510,11510,0
|
|
20240523,180300,87104000,11510,11510,11510,11510,0
|
|
20240523,180200,87104000,11510,11510,11510,11510,0
|
|
20240523,180100,87104000,11510,11510,11510,11510,0
|
|
20240523,180000,87104000,11510,11510,11510,11510,0
|
|
20240523,175900,87104000,11510,11510,11510,11510,0
|
|
20240523,175800,87104000,11510,11510,11510,11510,0
|
|
20240523,175700,87104000,11510,11510,11510,11510,0
|
|
20240523,175600,87104000,11510,11510,11510,11510,0
|
|
20240523,175500,87104000,11510,11510,11510,11510,0
|
|
20240523,175400,87104000,11510,11510,11510,11510,0
|
|
20240523,175300,87104000,11510,11510,11510,11510,0
|
|
20240523,175200,87104000,11510,11510,11510,11510,0
|
|
20240523,175100,87104000,11510,11510,11510,11510,0
|
|
20240523,175000,87104000,11510,11510,11510,11510,0
|
|
20240523,174900,87104000,11510,11510,11510,11510,0
|
|
20240523,174800,87104000,11510,11510,11510,11510,0
|
|
20240523,174700,87104000,11510,11510,11510,11510,0
|
|
20240523,174600,87104000,11510,11510,11510,11510,108
|
|
20240523,174500,87104000,11510,11510,11510,11510,0
|
|
20240523,174400,87104000,11510,11510,11510,11510,0
|
|
20240523,174300,87104000,11510,11510,11510,11510,0
|
|
20240523,174200,87104000,11510,11510,11510,11510,0
|
|
20240523,174100,87104000,11510,11510,11510,11510,0
|
|
20240523,174000,87104000,11510,11510,11510,11510,0
|
|
20240523,173900,87104000,11510,11510,11510,11510,0
|
|
20240523,173800,87104000,11510,11510,11510,11510,0
|
|
20240523,173700,87104000,11510,11510,11510,11510,0
|
|
20240523,173600,87104000,11510,11510,11510,11510,0
|
|
20240523,173500,87104000,11510,11510,11510,11510,0
|
|
20240523,173400,87104000,11510,11510,11510,11510,0
|
|
20240523,173300,87104000,11510,11510,11510,11510,0
|
|
20240523,173200,87104000,11510,11510,11510,11510,0
|
|
20240523,173100,87104000,11510,11510,11510,11510,0
|
|
20240523,173000,87104000,11510,11510,11510,11510,0
|
|
20240523,172900,87104000,11510,11510,11510,11510,0
|
|
20240523,172800,87104000,11510,11510,11510,11510,0
|
|
20240523,172700,87104000,11510,11510,11510,11510,0
|
|
20240523,172600,87104000,11510,11510,11510,11510,0
|
|
20240523,172500,87104000,11510,11510,11510,11510,0
|
|
20240523,172400,87104000,11510,11510,11510,11510,0
|
|
20240523,172300,87104000,11510,11510,11510,11510,0
|
|
20240523,172200,87104000,11510,11510,11510,11510,0
|
|
20240523,172100,87104000,11510,11510,11510,11510,0
|
|
20240523,172000,87104000,11510,11510,11510,11510,0
|
|
20240523,171900,87104000,11510,11510,11510,11510,0
|
|
20240523,171800,87104000,11510,11510,11510,11510,0
|
|
20240523,171700,87104000,11510,11510,11510,11510,0
|
|
20240523,171600,87104000,11510,11510,11510,11510,108
|
|
20240523,171500,87104000,11510,11510,11510,11510,0
|
|
20240523,171400,87104000,11510,11510,11510,11510,0
|
|
20240523,171300,87104000,11510,11510,11510,11510,0
|
|
20240523,171200,87104000,11510,11510,11510,11510,0
|
|
20240523,171100,87104000,11510,11510,11510,11510,0
|
|
20240523,171000,87104000,11510,11510,11510,11510,0
|
|
20240523,170900,87104000,11510,11510,11510,11510,0
|
|
20240523,170800,87104000,11510,11510,11510,11510,0
|
|
20240523,170700,87104000,11510,11510,11510,11510,0
|
|
20240523,170600,87104000,11510,11510,11510,11510,0
|
|
20240523,170500,87104000,11510,11510,11510,11510,0
|
|
20240523,170400,87104000,11510,11510,11510,11510,0
|
|
20240523,170300,87104000,11510,11510,11510,11510,0
|
|
20240523,170200,87104000,11510,11510,11510,11510,0
|
|
20240523,170100,87104000,11510,11510,11510,11510,0
|
|
20240523,170000,87104000,11510,11510,11510,11510,0
|
|
20240523,165900,87104000,11510,11510,11510,11510,0
|
|
20240523,165800,87104000,11510,11510,11510,11510,0
|
|
20240523,165700,87104000,11510,11510,11510,11510,0
|
|
20240523,165600,87104000,11510,11510,11510,11510,0
|
|
20240523,165500,87104000,11510,11510,11510,11510,0
|
|
20240523,165400,87104000,11510,11510,11510,11510,0
|
|
20240523,165300,87104000,11510,11510,11510,11510,0
|
|
20240523,165200,87104000,11510,11510,11510,11510,0
|
|
20240523,165100,87104000,11510,11510,11510,11510,0
|
|
20240523,165000,87104000,11510,11510,11510,11510,0
|
|
20240523,164900,87104000,11510,11510,11510,11510,0
|
|
20240523,164800,87104000,11510,11510,11510,11510,0
|
|
20240523,164700,87104000,11510,11510,11510,11510,0
|
|
20240523,164600,87104000,11510,11510,11510,11510,108
|
|
20240523,164500,87104000,11510,11510,11510,11510,0
|
|
20240523,164400,87104000,11510,11510,11510,11510,0
|
|
20240523,164300,87104000,11510,11510,11510,11510,0
|
|
20240523,164200,87104000,11510,11510,11510,11510,0
|
|
20240523,164100,87104000,11510,11510,11510,11510,0
|
|
20240523,164000,87104000,11510,11510,11510,11510,0
|
|
20240523,163900,87104000,11510,11510,11510,11510,0
|
|
20240523,163800,87104000,11510,11510,11510,11510,0
|
|
20240523,163700,87104000,11510,11510,11510,11510,0
|
|
20240523,163600,87104000,11510,11510,11510,11510,0
|
|
20240523,163500,87104000,11510,11510,11510,11510,0
|
|
20240523,163400,87104000,11510,11510,11510,11510,0
|
|
20240523,163300,87104000,11510,11510,11510,11510,0
|
|
20240523,163200,87104000,11510,11510,11510,11510,0
|
|
20240523,163100,87104000,11510,11510,11510,11510,0
|
|
20240523,163000,87104000,11510,11510,11510,11510,0
|
|
20240523,162900,87104000,11510,11510,11510,11510,0
|
|
20240523,162800,87104000,11510,11510,11510,11510,0
|
|
20240523,162700,87104000,11510,11510,11510,11510,0
|
|
20240523,162600,87104000,11510,11510,11510,11510,0
|
|
20240523,162500,87104000,11510,11510,11510,11510,0
|
|
20240523,162400,87104000,11510,11510,11510,11510,0
|
|
20240523,162300,87104000,11510,11510,11510,11510,0
|
|
20240523,162200,87104000,11510,11510,11510,11510,0
|
|
20240523,162100,87104000,11510,11510,11510,11510,0
|
|
20240523,162000,87104000,11510,11510,11510,11510,0
|
|
20240523,161900,87104000,11510,11510,11510,11510,0
|
|
20240523,161800,87104000,11510,11510,11510,11510,0
|
|
20240523,161700,87104000,11510,11510,11510,11510,0
|
|
20240523,161600,87104000,11510,11510,11510,11510,108
|
|
20240523,161500,87104000,11510,11510,11510,11510,0
|
|
20240523,161400,87104000,11510,11510,11510,11510,0
|
|
20240523,161300,87104000,11510,11510,11510,11510,0
|
|
20240523,161200,87104000,11510,11510,11510,11510,0
|
|
20240523,161100,87104000,11510,11510,11510,11510,0
|
|
20240523,161000,87104000,11510,11510,11510,11510,0
|
|
20240523,160900,87104000,11510,11510,11510,11510,0
|
|
20240523,160800,87104000,11510,11510,11510,11510,0
|
|
20240523,160700,87104000,11510,11510,11510,11510,0
|
|
20240523,160600,87104000,11510,11510,11510,11510,0
|
|
20240523,160500,87104000,11510,11510,11510,11510,0
|
|
20240523,160400,87104000,11510,11510,11510,11510,0
|
|
20240523,160300,87104000,11510,11510,11510,11510,0
|
|
20240523,160200,87104000,11510,11510,11510,11510,0
|
|
20240523,160100,87104000,11510,11510,11510,11510,0
|
|
20240523,160000,87104000,11510,11510,11510,11510,0
|
|
20240523,155900,87104000,11510,11510,11510,11510,0
|
|
20240523,155800,87104000,11510,11510,11510,11510,0
|
|
20240523,155700,87104000,11510,11510,11510,11510,0
|
|
20240523,155600,87104000,11510,11510,11510,11510,0
|
|
20240523,155500,87104000,11510,11510,11510,11510,0
|
|
20240523,155400,87104000,11510,11510,11510,11510,0
|
|
20240523,155300,87104000,11510,11510,11510,11510,0
|
|
20240523,155200,87104000,11510,11510,11510,11510,0
|
|
20240523,155100,87104000,11510,11510,11510,11510,0
|
|
20240523,155000,87104000,11510,11510,11510,11510,0
|
|
20240523,154900,87104000,11510,11510,11510,11510,0
|
|
20240523,154800,87104000,11510,11510,11510,11510,0
|
|
20240523,154700,87104000,11510,11510,11510,11510,0
|
|
20240523,154600,87104000,11510,11510,11510,11510,108
|
|
20240523,154500,87104000,11510,11510,11510,11510,0
|
|
20240523,154400,87104000,11510,11510,11510,11510,0
|
|
20240523,154300,87104000,11510,11510,11510,11510,0
|
|
20240523,154200,87104000,11510,11510,11510,11510,0
|
|
20240523,154100,87104000,11510,11510,11510,11510,0
|
|
20240523,154000,87104000,11510,11510,11510,11510,0
|
|
20240523,153900,87104000,11510,11510,11510,11510,0
|
|
20240523,153800,87104000,11510,11510,11510,11510,0
|
|
20240523,153700,87104000,11510,11510,11510,11510,0
|
|
20240523,153600,87104000,11510,11510,11510,11510,0
|
|
20240523,153500,87104000,11510,11510,11510,11510,0
|
|
20240523,153400,87104000,11510,11510,11510,11510,0
|
|
20240523,153300,87104000,11510,11510,11510,11510,0
|
|
20240523,153200,87104000,11510,11510,11510,11510,0
|
|
20240523,153100,87104000,11510,11510,11510,11510,0
|
|
20240523,153000,87104000,11510,11510,11510,11510,108
|
|
20240523,152900,85860920,11510,11510,11510,11510,0
|
|
20240523,152800,85860920,11510,11510,11510,11510,0
|
|
20240523,152700,85860920,11510,11510,11510,11510,0
|
|
20240523,152600,85860920,11510,11510,11510,11510,0
|
|
20240523,152500,85860920,11510,11510,11510,11510,0
|
|
20240523,152400,85860920,11510,11510,11510,11510,0
|
|
20240523,152300,85860920,11510,11510,11510,11510,0
|
|
20240523,152200,85860920,11510,11510,11510,11510,0
|
|
20240523,152100,85860920,11510,11510,11510,11510,0
|
|
20240523,152000,85860920,11510,11510,11510,11510,0
|
|
20240523,151900,85860920,11510,11430,11510,11430,130
|
|
20240523,151800,84370900,11430,11430,11430,11430,0
|
|
20240523,151700,84370900,11430,11430,11430,11430,113
|
|
20240523,151600,83079310,11400,11470,11470,11390,1020
|
|
20240523,151500,71407990,11470,11470,11470,11470,1
|
|
20240523,151400,71396520,11470,11470,11470,11470,0
|
|
20240523,151300,71396520,11470,11470,11470,11470,0
|
|
20240523,151200,71396520,11470,11470,11470,11470,11
|
|
20240523,151100,71270350,11470,11470,11470,11470,0
|
|
20240523,151000,71270350,11470,11470,11470,11470,2
|
|
20240523,150900,71247410,11470,11470,11470,11470,1
|
|
20240523,150800,71235940,11480,11480,11480,11480,0
|
|
20240523,150700,71235940,11480,11480,11480,11480,0
|
|
20240523,150600,71235940,11480,11480,11490,11480,4
|
|
20240523,150500,71190000,11490,11480,11490,11480,3
|
|
20240523,150400,71155550,11480,11480,11480,11480,11
|
|
20240523,150300,71029270,11480,11480,11480,11480,0
|
|
20240523,150200,71029270,11480,11480,11480,11480,0
|
|
20240523,150100,71029270,11480,11480,11480,11480,0
|
|
20240523,150000,71029270,11480,11480,11480,11480,0
|
|
20240523,145900,71029270,11480,11480,11480,11480,0
|
|
20240523,145800,71029270,11480,11480,11480,11480,24
|
|
20240523,145700,70753750,11500,11500,11500,11500,0
|
|
20240523,145600,70753750,11500,11500,11500,11500,0
|
|
20240523,145500,70753750,11500,11500,11500,11500,0
|
|
20240523,145400,70753750,11500,11500,11500,11500,0
|
|
20240523,145300,70753750,11500,11500,11500,11500,0
|
|
20240523,145200,70753750,11500,11500,11500,11500,0
|
|
20240523,145100,70753750,11500,11500,11500,11500,0
|
|
20240523,145000,70753750,11500,11500,11500,11500,0
|
|
20240523,144900,70753750,11500,11500,11500,11500,0
|
|
20240523,144800,70753750,11500,11490,11510,11490,5
|
|
20240523,144700,70696250,11510,11490,11510,11490,6
|
|
20240523,144600,70627230,11510,11490,11510,11490,4
|
|
20240523,144500,70581210,11510,11510,11510,11510,0
|
|
20240523,144400,70581210,11510,11510,11510,11510,0
|
|
20240523,144300,70581210,11510,11510,11510,11510,0
|
|
20240523,144200,70581210,11510,11510,11510,11510,0
|
|
20240523,144100,70581210,11510,11510,11510,11510,0
|
|
20240523,144000,70581210,11510,11510,11510,11510,0
|
|
20240523,143900,70581210,11510,11490,11510,11490,11
|
|
20240523,143800,70454640,11510,11510,11510,11510,0
|
|
20240523,143700,70454640,11510,11510,11510,11510,0
|
|
20240523,143600,70454640,11510,11510,11510,11510,0
|
|
20240523,143500,70454640,11510,11490,11510,11490,7
|
|
20240523,143400,70374090,11510,11510,11510,11510,0
|
|
20240523,143300,70374090,11510,11510,11510,11510,0
|
|
20240523,143200,70374090,11510,11510,11510,11510,0
|
|
20240523,143100,70374090,11510,11510,11510,11510,0
|
|
20240523,143000,70374090,11510,11510,11510,11510,0
|
|
20240523,142900,70374090,11510,11510,11510,11510,0
|
|
20240523,142800,70374090,11510,11510,11510,11510,0
|
|
20240523,142700,70374090,11510,11510,11510,11510,0
|
|
20240523,142600,70374090,11510,11510,11520,11510,35
|
|
20240523,142500,69970910,11520,11520,11520,11520,0
|
|
20240523,142400,69970910,11520,11520,11520,11520,0
|
|
20240523,142300,69970910,11520,11520,11520,11520,0
|
|
20240523,142200,69970910,11520,11520,11520,11520,0
|
|
20240523,142100,69970910,11520,11520,11520,11520,0
|
|
20240523,142000,69970910,11520,11520,11520,11520,0
|
|
20240523,141900,69970910,11520,11520,11520,11520,0
|
|
20240523,141800,69970910,11520,11490,11520,11490,2
|
|
20240523,141700,69947900,11490,11490,11490,11490,0
|
|
20240523,141600,69947900,11490,11490,11490,11490,0
|
|
20240523,141500,69947900,11490,11490,11490,11490,0
|
|
20240523,141400,69947900,11490,11490,11490,11490,0
|
|
20240523,141300,69947900,11490,11490,11490,11490,1
|
|
20240523,141200,69936410,11510,11510,11510,11510,0
|
|
20240523,141100,69936410,11510,11500,11510,11500,45
|
|
20240523,141000,69418890,11520,11520,11520,11520,0
|
|
20240523,140900,69418890,11520,11520,11520,11520,0
|
|
20240523,140800,69418890,11520,11520,11520,11520,0
|
|
20240523,140700,69418890,11520,11520,11520,11520,0
|
|
20240523,140600,69418890,11520,11520,11520,11520,0
|
|
20240523,140500,69418890,11520,11520,11520,11520,0
|
|
20240523,140400,69418890,11520,11520,11520,11520,0
|
|
20240523,140300,69418890,11520,11520,11520,11520,0
|
|
20240523,140200,69418890,11520,11520,11520,11520,0
|
|
20240523,140100,69418890,11520,11520,11520,11520,0
|
|
20240523,140000,69418890,11520,11520,11520,11520,0
|
|
20240523,135900,69418890,11520,11520,11520,11520,0
|
|
20240523,135800,69418890,11520,11520,11520,11520,0
|
|
20240523,135700,69418890,11520,11520,11520,11520,0
|
|
20240523,135600,69418890,11520,11520,11520,11520,0
|
|
20240523,135500,69418890,11520,11520,11520,11520,0
|
|
20240523,135400,69418890,11520,11520,11520,11520,0
|
|
20240523,135300,69418890,11520,11520,11520,11520,0
|
|
20240523,135200,69418890,11520,11520,11520,11520,0
|
|
20240523,135100,69418890,11520,11520,11520,11520,0
|
|
20240523,135000,69418890,11520,11520,11520,11520,0
|
|
20240523,134900,69418890,11520,11520,11520,11520,0
|
|
20240523,134800,69418890,11520,11520,11520,11520,0
|
|
20240523,134700,69418890,11520,11520,11520,11520,11
|
|
20240523,134600,69292170,11520,11520,11520,11520,0
|
|
20240523,134500,69292170,11520,11520,11520,11520,0
|
|
20240523,134400,69292170,11520,11470,11520,11470,202
|
|
20240523,134300,66965230,11450,11450,11450,11450,0
|
|
20240523,134200,66965230,11450,11450,11450,11450,0
|
|
20240523,134100,66965230,11450,11450,11450,11450,0
|
|
20240523,134000,66965230,11450,11450,11450,11450,0
|
|
20240523,133900,66965230,11450,11520,11520,11450,4
|
|
20240523,133800,66919290,11520,11520,11520,11520,0
|
|
20240523,133700,66919290,11520,11520,11520,11520,0
|
|
20240523,133600,66919290,11520,11520,11520,11520,0
|
|
20240523,133500,66919290,11520,11520,11520,11520,0
|
|
20240523,133400,66919290,11520,11520,11520,11520,0
|
|
20240523,133300,66919290,11520,11520,11520,11520,0
|
|
20240523,133200,66919290,11520,11470,11520,11470,378
|
|
20240523,133100,62567430,11490,11490,11490,11490,0
|
|
20240523,133000,62567430,11490,11470,11490,11470,3
|
|
20240523,132900,62532980,11470,11470,11470,11470,0
|
|
20240523,132800,62532980,11470,11470,11470,11470,0
|
|
20240523,132700,62532980,11470,11470,11490,11470,5
|
|
20240523,132600,62475590,11470,11470,11470,11470,0
|
|
20240523,132500,62475590,11470,11490,11490,11470,3
|
|
20240523,132400,62441140,11510,11470,11510,11470,3
|
|
20240523,132300,62406660,11490,11490,11490,11490,0
|
|
20240523,132200,62406660,11490,11480,11490,11480,87
|
|
20240523,132100,61407360,11480,11480,11480,11480,0
|
|
20240523,132000,61407360,11480,11480,11480,11480,0
|
|
20240523,131900,61407360,11480,11480,11480,11480,0
|
|
20240523,131800,61407360,11480,11480,11480,11480,0
|
|
20240523,131700,61407360,11480,11470,11480,11470,189
|
|
20240523,131600,59239520,11470,11470,11470,11470,0
|
|
20240523,131500,59239520,11470,11470,11470,11470,500
|
|
20240523,131400,53504520,11470,11470,11470,11470,100
|
|
20240523,131300,52357520,11470,11470,11470,11470,200
|
|
20240523,131200,50063520,11470,11470,11470,11470,0
|
|
20240523,131100,50063520,11470,11470,11470,11470,0
|
|
20240523,131000,50063520,11470,11470,11470,11470,0
|
|
20240523,130900,50063520,11470,11450,11470,11450,159
|
|
20240523,130800,48239990,11460,11460,11460,11460,14
|
|
20240523,130700,48079550,11470,11470,11470,11470,1
|
|
20240523,130600,48068080,11470,11470,11470,11470,0
|
|
20240523,130500,48068080,11470,11470,11470,11470,0
|
|
20240523,130400,48068080,11470,11470,11470,11470,25
|
|
20240523,130300,47781330,11470,11470,11470,11470,0
|
|
20240523,130200,47781330,11470,11470,11470,11470,153
|
|
20240523,130100,46026420,11470,11470,11470,11470,0
|
|
20240523,130000,46026420,11470,11470,11470,11470,0
|
|
20240523,125900,46026420,11470,11470,11470,11470,0
|
|
20240523,125800,46026420,11470,11470,11470,11470,1
|
|
20240523,125700,46014950,11480,11470,11480,11470,12
|
|
20240523,125600,45877290,11470,11470,11470,11470,0
|
|
20240523,125500,45877290,11470,11470,11470,11470,2
|
|
20240523,125400,45854350,11470,11470,11470,11470,0
|
|
20240523,125300,45854350,11470,11470,11470,11470,0
|
|
20240523,125200,45854350,11470,11470,11470,11470,65
|
|
20240523,125100,45108800,11470,11470,11470,11470,0
|
|
20240523,125000,45108800,11470,11470,11470,11470,0
|
|
20240523,124900,45108800,11470,11470,11470,11470,100
|
|
20240523,124800,43961800,11470,11470,11470,11470,0
|
|
20240523,124700,43961800,11470,11470,11470,11470,0
|
|
20240523,124600,43961800,11470,11470,11470,11470,5
|
|
20240523,124500,43904450,11470,11470,11470,11470,0
|
|
20240523,124400,43904450,11470,11470,11470,11470,0
|
|
20240523,124300,43904450,11470,11470,11470,11470,9
|
|
20240523,124200,43801220,11460,11460,11460,11460,0
|
|
20240523,124100,43801220,11460,11460,11460,11460,0
|
|
20240523,124000,43801220,11460,11460,11460,11460,0
|
|
20240523,123900,43801220,11460,11460,11460,11460,0
|
|
20240523,123800,43801220,11460,11460,11460,11460,0
|
|
20240523,123700,43801220,11460,11460,11460,11460,1
|
|
20240523,123600,43789760,11460,11460,11460,11460,0
|
|
20240523,123500,43789760,11460,11460,11460,11460,0
|
|
20240523,123400,43789760,11460,11460,11460,11460,0
|
|
20240523,123300,43789760,11460,11460,11460,11460,0
|
|
20240523,123200,43789760,11460,11460,11460,11460,0
|
|
20240523,123100,43789760,11460,11460,11460,11460,0
|
|
20240523,123000,43789760,11460,11460,11460,11460,0
|
|
20240523,122900,43789760,11460,11460,11460,11460,0
|
|
20240523,122800,43789760,11460,11460,11460,11460,47
|
|
20240523,122700,43251140,11460,11460,11460,11460,57
|
|
20240523,122600,42597920,11460,11460,11460,11460,13
|
|
20240523,122500,42448940,11460,11460,11460,11460,0
|
|
20240523,122400,42448940,11460,11460,11460,11460,0
|
|
20240523,122300,42448940,11460,11460,11460,11460,0
|
|
20240523,122200,42448940,11460,11460,11460,11460,0
|
|
20240523,122100,42448940,11460,11460,11460,11460,0
|
|
20240523,122000,42448940,11460,11460,11460,11460,0
|
|
20240523,121900,42448940,11460,11480,11480,11460,423
|
|
20240523,121800,37596170,11510,11510,11510,11510,0
|
|
20240523,121700,37596170,11510,11510,11510,11510,0
|
|
20240523,121600,37596170,11510,11510,11510,11510,0
|
|
20240523,121500,37596170,11510,11510,11510,11510,0
|
|
20240523,121400,37596170,11510,11510,11510,11510,0
|
|
20240523,121300,37596170,11510,11510,11510,11510,0
|
|
20240523,121200,37596170,11510,11500,11510,11500,7
|
|
20240523,121100,37515650,11480,11480,11480,11480,0
|
|
20240523,121000,37515650,11480,11480,11480,11480,0
|
|
20240523,120900,37515650,11480,11480,11480,11480,0
|
|
20240523,120800,37515650,11480,11480,11480,11480,0
|
|
20240523,120700,37515650,11480,11480,11480,11480,0
|
|
20240523,120600,37515650,11480,11480,11480,11480,0
|
|
20240523,120500,37515650,11480,11480,11480,11480,0
|
|
20240523,120400,37515650,11480,11480,11480,11480,0
|
|
20240523,120300,37515650,11480,11480,11480,11480,19
|
|
20240523,120200,37297530,11480,11480,11480,11480,0
|
|
20240523,120100,37297530,11480,11480,11480,11480,0
|
|
20240523,120000,37297530,11480,11490,11490,11480,8
|
|
20240523,115900,37205620,11480,11480,11480,11480,0
|
|
20240523,115800,37205620,11480,11480,11480,11480,0
|
|
20240523,115700,37205620,11480,11480,11480,11480,0
|
|
20240523,115600,37205620,11480,11480,11480,11480,0
|
|
20240523,115500,37205620,11480,11480,11480,11480,0
|
|
20240523,115400,37205620,11480,11480,11480,11480,0
|
|
20240523,115300,37205620,11480,11480,11480,11480,0
|
|
20240523,115200,37205620,11480,11480,11480,11480,0
|
|
20240523,115100,37205620,11480,11480,11480,11480,2
|
|
20240523,115000,37182660,11480,11480,11480,11480,3
|
|
20240523,114900,37148220,11500,11500,11500,11500,2
|
|
20240523,114800,37125220,11500,11500,11500,11500,3
|
|
20240523,114700,37090720,11470,11470,11470,11470,0
|
|
20240523,114600,37090720,11470,11470,11470,11470,0
|
|
20240523,114500,37090720,11470,11470,11470,11470,0
|
|
20240523,114400,37090720,11470,11470,11470,11470,2
|
|
20240523,114300,37067780,11480,11480,11480,11480,0
|
|
20240523,114200,37067780,11480,11480,11480,11480,0
|
|
20240523,114100,37067780,11480,11480,11480,11480,0
|
|
20240523,114000,37067780,11480,11480,11480,11480,0
|
|
20240523,113900,37067780,11480,11480,11480,11480,8
|
|
20240523,113800,36975940,11500,11500,11500,11500,0
|
|
20240523,113700,36975940,11500,11500,11500,11500,0
|
|
20240523,113600,36975940,11500,11500,11500,11500,0
|
|
20240523,113500,36975940,11500,11500,11500,11500,0
|
|
20240523,113400,36975940,11500,11500,11500,11500,0
|
|
20240523,113300,36975940,11500,11500,11500,11500,9
|
|
20240523,113200,36872440,11500,11500,11500,11500,0
|
|
20240523,113100,36872440,11500,11500,11500,11500,200
|
|
20240523,113000,34572440,11500,11500,11500,11500,0
|
|
20240523,112900,34572440,11500,11500,11500,11500,100
|
|
20240523,112800,33422440,11500,11500,11500,11500,0
|
|
20240523,112700,33422440,11500,11500,11500,11500,0
|
|
20240523,112600,33422440,11500,11500,11500,11500,0
|
|
20240523,112500,33422440,11500,11500,11500,11500,0
|
|
20240523,112400,33422440,11500,11500,11500,11500,0
|
|
20240523,112300,33422440,11500,11500,11500,11500,0
|
|
20240523,112200,33422440,11500,11500,11500,11500,0
|
|
20240523,112100,33422440,11500,11500,11500,11500,0
|
|
20240523,112000,33422440,11500,11500,11500,11500,1
|
|
20240523,111900,33410940,11500,11500,11500,11500,0
|
|
20240523,111800,33410940,11500,11500,11500,11500,0
|
|
20240523,111700,33410940,11500,11500,11500,11500,90
|
|
20240523,111600,32375940,11500,11500,11500,11500,0
|
|
20240523,111500,32375940,11500,11500,11500,11500,0
|
|
20240523,111400,32375940,11500,11500,11500,11500,0
|
|
20240523,111300,32375940,11500,11500,11500,11500,0
|
|
20240523,111200,32375940,11500,11500,11500,11500,0
|
|
20240523,111100,32375940,11500,11500,11500,11500,0
|
|
20240523,111000,32375940,11500,11500,11500,11500,0
|
|
20240523,110900,32375940,11500,11510,11510,11480,82
|
|
20240523,110800,31432780,11510,11510,11510,11510,0
|
|
20240523,110700,31432780,11510,11510,11510,11510,0
|
|
20240523,110600,31432780,11510,11510,11510,11510,0
|
|
20240523,110500,31432780,11510,11510,11510,11510,0
|
|
20240523,110400,31432780,11510,11510,11510,11510,0
|
|
20240523,110300,31432780,11510,11510,11510,11510,0
|
|
20240523,110200,31432780,11510,11510,11510,11510,1
|
|
20240523,110100,31421270,11520,11520,11520,11520,0
|
|
20240523,110000,31421270,11520,11520,11520,11520,0
|
|
20240523,105900,31421270,11520,11510,11520,11510,104
|
|
20240523,105800,30224210,11510,11510,11510,11510,0
|
|
20240523,105700,30224210,11510,11510,11510,11510,0
|
|
20240523,105600,30224210,11510,11510,11510,11510,0
|
|
20240523,105500,30224210,11510,11510,11510,11510,0
|
|
20240523,105400,30224210,11510,11510,11510,11510,0
|
|
20240523,105300,30224210,11510,11510,11510,11510,0
|
|
20240523,105200,30224210,11510,11510,11510,11510,0
|
|
20240523,105100,30224210,11510,11510,11510,11510,0
|
|
20240523,105000,30224210,11510,11510,11510,11510,0
|
|
20240523,104900,30224210,11510,11510,11510,11510,0
|
|
20240523,104800,30224210,11510,11510,11520,11510,20
|
|
20240523,104700,29993910,11510,11510,11510,11510,0
|
|
20240523,104600,29993910,11510,11510,11510,11510,0
|
|
20240523,104500,29993910,11510,11510,11510,11510,10
|
|
20240523,104400,29878810,11510,11520,11520,11510,212
|
|
20240523,104300,27436590,11500,11500,11500,11500,0
|
|
20240523,104200,27436590,11500,11500,11500,11500,0
|
|
20240523,104100,27436590,11500,11500,11500,11500,1
|
|
20240523,104000,27425090,11500,11500,11500,11500,0
|
|
20240523,103900,27425090,11500,11500,11500,11500,1
|
|
20240523,103800,27413590,11500,11500,11500,11500,0
|
|
20240523,103700,27413590,11500,11500,11500,11500,0
|
|
20240523,103600,27413590,11500,11500,11500,11500,4
|
|
20240523,103500,27367590,11510,11500,11510,11500,18
|
|
20240523,103400,27160550,11500,11500,11500,11500,0
|
|
20240523,103300,27160550,11500,11500,11500,11500,2
|
|
20240523,103200,27137550,11500,11500,11500,11500,2
|
|
20240523,103100,27114550,11510,11500,11510,11500,2
|
|
20240523,103000,27091540,11510,11500,11510,11500,2
|
|
20240523,102900,27068530,11500,11500,11500,11500,1
|
|
20240523,102800,27057030,11500,11500,11500,11500,0
|
|
20240523,102700,27057030,11500,11500,11500,11500,0
|
|
20240523,102600,27057030,11500,11500,11520,11500,102
|
|
20240523,102500,25882060,11470,11470,11470,11470,1
|
|
20240523,102400,25870590,11490,11490,11490,11490,0
|
|
20240523,102300,25870590,11490,11490,11490,11490,0
|
|
20240523,102200,25870590,11490,11490,11490,11490,0
|
|
20240523,102100,25870590,11490,11470,11490,11470,2
|
|
20240523,102000,25847630,11490,11490,11490,11490,0
|
|
20240523,101900,25847630,11490,11490,11490,11490,0
|
|
20240523,101800,25847630,11490,11470,11490,11470,2
|
|
20240523,101700,25824670,11490,11490,11490,11490,0
|
|
20240523,101600,25824670,11490,11490,11490,11490,0
|
|
20240523,101500,25824670,11490,11490,11490,11490,0
|
|
20240523,101400,25824670,11490,11490,11490,11490,0
|
|
20240523,101300,25824670,11490,11490,11490,11490,0
|
|
20240523,101200,25824670,11490,11490,11490,11490,0
|
|
20240523,101100,25824670,11490,11470,11490,11470,91
|
|
20240523,101000,24780000,11480,11480,11480,11480,0
|
|
20240523,100900,24780000,11480,11480,11480,11480,0
|
|
20240523,100800,24780000,11480,11480,11480,11480,0
|
|
20240523,100700,24780000,11480,11480,11480,11480,0
|
|
20240523,100600,24780000,11480,11480,11480,11480,0
|
|
20240523,100500,24780000,11480,11480,11480,11480,0
|
|
20240523,100400,24780000,11480,11480,11480,11480,0
|
|
20240523,100300,24780000,11480,11480,11480,11480,0
|
|
20240523,100200,24780000,11480,11480,11480,11480,0
|
|
20240523,100100,24780000,11480,11480,11480,11480,0
|
|
20240523,100000,24780000,11480,11480,11480,11480,0
|
|
20240523,095900,24780000,11480,11480,11480,11480,0
|
|
20240523,095800,24780000,11480,11480,11480,11480,102
|
|
20240523,095700,23609040,11530,11530,11530,11530,0
|
|
20240523,095600,23609040,11530,11530,11530,11530,2
|
|
20240523,095500,23585980,11530,11430,11540,11430,505
|
|
20240523,095400,17786590,11430,11430,11440,11430,4
|
|
20240523,095300,17740860,11440,11430,11440,11430,12
|
|
20240523,095200,17603610,11430,11430,11430,11430,1
|
|
20240523,095100,17592180,11400,11400,11400,11400,0
|
|
20240523,095000,17592180,11400,11400,11400,11400,0
|
|
20240523,094900,17592180,11400,11410,11410,11400,146
|
|
20240523,094800,15927480,11420,11420,11420,11420,5
|
|
20240523,094700,15870380,11420,11420,11420,11420,0
|
|
20240523,094600,15870380,11420,11420,11420,11420,0
|
|
20240523,094500,15870380,11420,11440,11440,11420,190
|
|
20240523,094400,13698920,11480,11480,11480,11480,0
|
|
20240523,094300,13698920,11480,11480,11480,11480,0
|
|
20240523,094200,13698920,11480,11480,11480,11480,0
|
|
20240523,094100,13698920,11480,11450,11480,11450,43
|
|
20240523,094000,13205310,11480,11480,11480,11480,0
|
|
20240523,093900,13205310,11480,11480,11480,11480,3
|
|
20240523,093800,13170870,11480,11480,11480,11480,0
|
|
20240523,093700,13170870,11480,11480,11480,11480,0
|
|
20240523,093600,13170870,11480,11480,11480,11480,74
|
|
20240523,093500,12321350,11480,11480,11480,11480,0
|
|
20240523,093400,12321350,11480,11480,11480,11480,0
|
|
20240523,093300,12321350,11480,11480,11480,11480,0
|
|
20240523,093200,12321350,11480,11480,11480,11480,47
|
|
20240523,093100,11781790,11440,11440,11440,11440,0
|
|
20240523,093000,11781790,11440,11440,11440,11440,0
|
|
20240523,092900,11781790,11440,11430,11440,11430,17
|
|
20240523,092800,11587340,11440,11440,11440,11440,0
|
|
20240523,092700,11587340,11440,11440,11440,11440,0
|
|
20240523,092600,11587340,11440,11430,11440,11430,2
|
|
20240523,092500,11564470,11430,11420,11440,11420,7
|
|
20240523,092400,11484480,11400,11400,11400,11400,50
|
|
20240523,092300,10914480,11400,11420,11420,11400,224
|
|
20240523,092200,8359620,11430,11430,11430,11430,30
|
|
20240523,092100,8016720,11430,11430,11430,11430,0
|
|
20240523,092000,8016720,11430,11430,11430,11430,0
|
|
20240523,091900,8016720,11430,11430,11430,11430,0
|
|
20240523,091800,8016720,11430,11430,11430,11430,22
|
|
20240523,091700,7765260,11470,11470,11470,11470,0
|
|
20240523,091600,7765260,11470,11470,11470,11470,0
|
|
20240523,091500,7765260,11470,11470,11470,11470,0
|
|
20240523,091400,7765260,11470,11470,11470,11470,0
|
|
20240523,091300,7765260,11470,11470,11470,11470,0
|
|
20240523,091200,7765260,11470,11440,11470,11440,3
|
|
20240523,091100,7730880,11440,11440,11440,11440,1
|
|
20240523,091000,7719440,11440,11440,11440,11440,9
|
|
20240523,090900,7616480,11440,11440,11440,11440,0
|
|
20240523,090800,7616480,11440,11470,11470,11440,12
|
|
20240523,090700,7479020,11430,11450,11450,11410,86
|
|
20240523,090600,6495760,11450,11450,11450,11450,0
|
|
20240523,090500,6495760,11450,11450,11450,11450,17
|
|
20240523,090400,6301110,11450,11460,11460,11450,283
|
|
20240523,090300,3060440,11470,11470,11470,11470,4
|
|
20240523,090200,3014560,11470,11470,11470,11470,10
|
|
20240523,090100,2899860,11500,11520,11520,11500,245
|
|
20240523,090000,80920,11560,11560,11560,11560,7
|