666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200300,77789085,3295,3295,3295,3295,746
|
|
20240524,200200,77789085,3295,3295,3295,3295,0
|
|
20240524,200100,77789085,3295,3295,3295,3295,0
|
|
20240524,200000,77789085,3295,3295,3295,3295,0
|
|
20240524,195900,77789085,3295,3295,3295,3295,0
|
|
20240524,195800,77789085,3295,3295,3295,3295,0
|
|
20240524,195700,77789085,3295,3295,3295,3295,0
|
|
20240524,195600,77789085,3295,3295,3295,3295,0
|
|
20240524,195500,77789085,3295,3295,3295,3295,0
|
|
20240524,195400,77789085,3295,3295,3295,3295,0
|
|
20240524,195300,77789085,3295,3295,3295,3295,0
|
|
20240524,195200,77789085,3295,3295,3295,3295,0
|
|
20240524,195100,77789085,3295,3295,3295,3295,0
|
|
20240524,195000,77789085,3295,3295,3295,3295,0
|
|
20240524,194900,77789085,3295,3295,3295,3295,0
|
|
20240524,194800,77789085,3295,3295,3295,3295,0
|
|
20240524,194700,77789085,3295,3295,3295,3295,0
|
|
20240524,194600,77789085,3295,3295,3295,3295,0
|
|
20240524,194500,77789085,3295,3295,3295,3295,0
|
|
20240524,194400,77789085,3295,3295,3295,3295,0
|
|
20240524,194300,77789085,3295,3295,3295,3295,0
|
|
20240524,194200,77789085,3295,3295,3295,3295,0
|
|
20240524,194100,77789085,3295,3295,3295,3295,0
|
|
20240524,194000,77789085,3295,3295,3295,3295,0
|
|
20240524,193900,77789085,3295,3295,3295,3295,0
|
|
20240524,193800,77789085,3295,3295,3295,3295,0
|
|
20240524,193700,77789085,3295,3295,3295,3295,0
|
|
20240524,193600,77789085,3295,3295,3295,3295,0
|
|
20240524,193500,77789085,3295,3295,3295,3295,0
|
|
20240524,193400,77789085,3295,3295,3295,3295,0
|
|
20240524,193300,77789085,3295,3295,3295,3295,746
|
|
20240524,193200,77789085,3295,3295,3295,3295,0
|
|
20240524,193100,77789085,3295,3295,3295,3295,0
|
|
20240524,193000,77789085,3295,3295,3295,3295,0
|
|
20240524,192900,77789085,3295,3295,3295,3295,0
|
|
20240524,192800,77789085,3295,3295,3295,3295,0
|
|
20240524,192700,77789085,3295,3295,3295,3295,0
|
|
20240524,192600,77789085,3295,3295,3295,3295,0
|
|
20240524,192500,77789085,3295,3295,3295,3295,0
|
|
20240524,192400,77789085,3295,3295,3295,3295,0
|
|
20240524,192300,77789085,3295,3295,3295,3295,0
|
|
20240524,192200,77789085,3295,3295,3295,3295,0
|
|
20240524,192100,77789085,3295,3295,3295,3295,0
|
|
20240524,192000,77789085,3295,3295,3295,3295,0
|
|
20240524,191900,77789085,3295,3295,3295,3295,0
|
|
20240524,191800,77789085,3295,3295,3295,3295,0
|
|
20240524,191700,77789085,3295,3295,3295,3295,0
|
|
20240524,191600,77789085,3295,3295,3295,3295,0
|
|
20240524,191500,77789085,3295,3295,3295,3295,0
|
|
20240524,191400,77789085,3295,3295,3295,3295,0
|
|
20240524,191300,77789085,3295,3295,3295,3295,0
|
|
20240524,191200,77789085,3295,3295,3295,3295,0
|
|
20240524,191100,77789085,3295,3295,3295,3295,0
|
|
20240524,191000,77789085,3295,3295,3295,3295,0
|
|
20240524,190900,77789085,3295,3295,3295,3295,0
|
|
20240524,190800,77789085,3295,3295,3295,3295,0
|
|
20240524,190700,77789085,3295,3295,3295,3295,0
|
|
20240524,190600,77789085,3295,3295,3295,3295,0
|
|
20240524,190500,77789085,3295,3295,3295,3295,0
|
|
20240524,190400,77789085,3295,3295,3295,3295,0
|
|
20240524,190300,77789085,3295,3295,3295,3295,746
|
|
20240524,190200,77789085,3295,3295,3295,3295,0
|
|
20240524,190100,77789085,3295,3295,3295,3295,0
|
|
20240524,190000,77789085,3295,3295,3295,3295,0
|
|
20240524,185900,77789085,3295,3295,3295,3295,0
|
|
20240524,185800,77789085,3295,3295,3295,3295,0
|
|
20240524,185700,77789085,3295,3295,3295,3295,0
|
|
20240524,185600,77789085,3295,3295,3295,3295,0
|
|
20240524,185500,77789085,3295,3295,3295,3295,0
|
|
20240524,185400,77789085,3295,3295,3295,3295,0
|
|
20240524,185300,77789085,3295,3295,3295,3295,0
|
|
20240524,185200,77789085,3295,3295,3295,3295,0
|
|
20240524,185100,77789085,3295,3295,3295,3295,0
|
|
20240524,185000,77789085,3295,3295,3295,3295,0
|
|
20240524,184900,77789085,3295,3295,3295,3295,0
|
|
20240524,184800,77789085,3295,3295,3295,3295,0
|
|
20240524,184700,77789085,3295,3295,3295,3295,0
|
|
20240524,184600,77789085,3295,3295,3295,3295,0
|
|
20240524,184500,77789085,3295,3295,3295,3295,0
|
|
20240524,184400,77789085,3295,3295,3295,3295,0
|
|
20240524,184300,77789085,3295,3295,3295,3295,0
|
|
20240524,184200,77789085,3295,3295,3295,3295,0
|
|
20240524,184100,77789085,3295,3295,3295,3295,0
|
|
20240524,184000,77789085,3295,3295,3295,3295,0
|
|
20240524,183900,77789085,3295,3295,3295,3295,0
|
|
20240524,183800,77789085,3295,3295,3295,3295,0
|
|
20240524,183700,77789085,3295,3295,3295,3295,0
|
|
20240524,183600,77789085,3295,3295,3295,3295,0
|
|
20240524,183500,77789085,3295,3295,3295,3295,0
|
|
20240524,183400,77789085,3295,3295,3295,3295,0
|
|
20240524,183300,77789085,3295,3295,3295,3295,746
|
|
20240524,183200,77789085,3295,3295,3295,3295,0
|
|
20240524,183100,77789085,3295,3295,3295,3295,0
|
|
20240524,183000,77789085,3295,3295,3295,3295,0
|
|
20240524,182900,77789085,3295,3295,3295,3295,0
|
|
20240524,182800,77789085,3295,3295,3295,3295,0
|
|
20240524,182700,77789085,3295,3295,3295,3295,0
|
|
20240524,182600,77789085,3295,3295,3295,3295,0
|
|
20240524,182500,77789085,3295,3295,3295,3295,0
|
|
20240524,182400,77789085,3295,3295,3295,3295,0
|
|
20240524,182300,77789085,3295,3295,3295,3295,0
|
|
20240524,182200,77789085,3295,3295,3295,3295,0
|
|
20240524,182100,77789085,3295,3295,3295,3295,0
|
|
20240524,182000,77789085,3295,3295,3295,3295,0
|
|
20240524,181900,77789085,3295,3295,3295,3295,0
|
|
20240524,181800,77789085,3295,3295,3295,3295,0
|
|
20240524,181700,77789085,3295,3295,3295,3295,0
|
|
20240524,181600,77789085,3295,3295,3295,3295,0
|
|
20240524,181500,77789085,3295,3295,3295,3295,0
|
|
20240524,181400,77789085,3295,3295,3295,3295,0
|
|
20240524,181300,77789085,3295,3295,3295,3295,0
|
|
20240524,181200,77789085,3295,3295,3295,3295,0
|
|
20240524,181100,77789085,3295,3295,3295,3295,0
|
|
20240524,181000,77789085,3295,3295,3295,3295,0
|
|
20240524,180900,77789085,3295,3295,3295,3295,0
|
|
20240524,180800,77789085,3295,3295,3295,3295,0
|
|
20240524,180700,77789085,3295,3295,3295,3295,0
|
|
20240524,180600,77789085,3295,3295,3295,3295,0
|
|
20240524,180500,77789085,3295,3295,3295,3295,0
|
|
20240524,180400,77789085,3295,3295,3295,3295,0
|
|
20240524,180300,77789085,3295,3295,3295,3295,746
|
|
20240524,180200,77789085,3295,3295,3295,3295,0
|
|
20240524,180100,77789085,3295,3295,3295,3295,0
|
|
20240524,180000,77789085,3295,3295,3295,3295,0
|
|
20240524,175900,77789085,3295,3295,3295,3295,0
|
|
20240524,175800,77789085,3295,3295,3295,3295,0
|
|
20240524,175700,77789085,3295,3295,3295,3295,0
|
|
20240524,175600,77789085,3295,3295,3295,3295,0
|
|
20240524,175500,77789085,3295,3295,3295,3295,0
|
|
20240524,175400,77789085,3295,3295,3295,3295,0
|
|
20240524,175300,77789085,3295,3295,3295,3295,0
|
|
20240524,175200,77789085,3295,3295,3295,3295,0
|
|
20240524,175100,77789085,3295,3295,3295,3295,0
|
|
20240524,175000,77789085,3295,3295,3295,3295,0
|
|
20240524,174900,77789085,3295,3295,3295,3295,0
|
|
20240524,174800,77789085,3295,3295,3295,3295,0
|
|
20240524,174700,77789085,3295,3295,3295,3295,0
|
|
20240524,174600,77789085,3295,3295,3295,3295,0
|
|
20240524,174500,77789085,3295,3295,3295,3295,0
|
|
20240524,174400,77789085,3295,3295,3295,3295,0
|
|
20240524,174300,77789085,3295,3295,3295,3295,0
|
|
20240524,174200,77789085,3295,3295,3295,3295,0
|
|
20240524,174100,77789085,3295,3295,3295,3295,0
|
|
20240524,174000,77789085,3295,3295,3295,3295,0
|
|
20240524,173900,77789085,3295,3295,3295,3295,0
|
|
20240524,173800,77789085,3295,3295,3295,3295,0
|
|
20240524,173700,77789085,3295,3295,3295,3295,0
|
|
20240524,173600,77789085,3295,3295,3295,3295,0
|
|
20240524,173500,77789085,3295,3295,3295,3295,0
|
|
20240524,173400,77789085,3295,3295,3295,3295,0
|
|
20240524,173300,77789085,3295,3295,3295,3295,746
|
|
20240524,173200,77789085,3295,3295,3295,3295,0
|
|
20240524,173100,77789085,3295,3295,3295,3295,0
|
|
20240524,173000,77789085,3295,3295,3295,3295,0
|
|
20240524,172900,77789085,3295,3295,3295,3295,0
|
|
20240524,172800,77789085,3295,3295,3295,3295,0
|
|
20240524,172700,77789085,3295,3295,3295,3295,0
|
|
20240524,172600,77789085,3295,3295,3295,3295,0
|
|
20240524,172500,77789085,3295,3295,3295,3295,0
|
|
20240524,172400,77789085,3295,3295,3295,3295,0
|
|
20240524,172300,77789085,3295,3295,3295,3295,0
|
|
20240524,172200,77789085,3295,3295,3295,3295,0
|
|
20240524,172100,77789085,3295,3295,3295,3295,0
|
|
20240524,172000,77789085,3295,3295,3295,3295,0
|
|
20240524,171900,77789085,3295,3295,3295,3295,0
|
|
20240524,171800,77789085,3295,3295,3295,3295,0
|
|
20240524,171700,77789085,3295,3295,3295,3295,0
|
|
20240524,171600,77789085,3295,3295,3295,3295,0
|
|
20240524,171500,77789085,3295,3295,3295,3295,0
|
|
20240524,171400,77789085,3295,3295,3295,3295,0
|
|
20240524,171300,77789085,3295,3295,3295,3295,0
|
|
20240524,171200,77789085,3295,3295,3295,3295,0
|
|
20240524,171100,77789085,3295,3295,3295,3295,0
|
|
20240524,171000,77789085,3295,3295,3295,3295,0
|
|
20240524,170900,77789085,3295,3295,3295,3295,0
|
|
20240524,170800,77789085,3295,3295,3295,3295,0
|
|
20240524,170700,77789085,3295,3295,3295,3295,0
|
|
20240524,170600,77789085,3295,3295,3295,3295,0
|
|
20240524,170500,77789085,3295,3295,3295,3295,0
|
|
20240524,170400,77789085,3295,3295,3295,3295,0
|
|
20240524,170300,77789085,3295,3295,3295,3295,746
|
|
20240524,170200,77789085,3295,3295,3295,3295,0
|
|
20240524,170100,77789085,3295,3295,3295,3295,0
|
|
20240524,170000,77789085,3295,3295,3295,3295,0
|
|
20240524,165900,77789085,3295,3295,3295,3295,0
|
|
20240524,165800,77789085,3295,3295,3295,3295,0
|
|
20240524,165700,77789085,3295,3295,3295,3295,0
|
|
20240524,165600,77789085,3295,3295,3295,3295,0
|
|
20240524,165500,77789085,3295,3295,3295,3295,0
|
|
20240524,165400,77789085,3295,3295,3295,3295,0
|
|
20240524,165300,77789085,3295,3295,3295,3295,0
|
|
20240524,165200,77789085,3295,3295,3295,3295,0
|
|
20240524,165100,77789085,3295,3295,3295,3295,0
|
|
20240524,165000,77789085,3295,3295,3295,3295,0
|
|
20240524,164900,77789085,3295,3295,3295,3295,0
|
|
20240524,164800,77789085,3295,3295,3295,3295,0
|
|
20240524,164700,77789085,3295,3295,3295,3295,0
|
|
20240524,164600,77789085,3295,3295,3295,3295,0
|
|
20240524,164500,77789085,3295,3295,3295,3295,0
|
|
20240524,164400,77789085,3295,3295,3295,3295,0
|
|
20240524,164300,77789085,3295,3295,3295,3295,0
|
|
20240524,164200,77789085,3295,3295,3295,3295,0
|
|
20240524,164100,77789085,3295,3295,3295,3295,0
|
|
20240524,164000,77789085,3295,3295,3295,3295,0
|
|
20240524,163900,77789085,3295,3295,3295,3295,0
|
|
20240524,163800,77789085,3295,3295,3295,3295,0
|
|
20240524,163700,77789085,3295,3295,3295,3295,0
|
|
20240524,163600,77789085,3295,3295,3295,3295,0
|
|
20240524,163500,77789085,3295,3295,3295,3295,0
|
|
20240524,163400,77789085,3295,3295,3295,3295,0
|
|
20240524,163300,77789085,3295,3295,3295,3295,746
|
|
20240524,163200,77789085,3295,3295,3295,3295,0
|
|
20240524,163100,77789085,3295,3295,3295,3295,0
|
|
20240524,163000,77789085,3295,3295,3295,3295,0
|
|
20240524,162900,77789085,3295,3295,3295,3295,0
|
|
20240524,162800,77789085,3295,3295,3295,3295,0
|
|
20240524,162700,77789085,3295,3295,3295,3295,0
|
|
20240524,162600,77789085,3295,3295,3295,3295,0
|
|
20240524,162500,77789085,3295,3295,3295,3295,0
|
|
20240524,162400,77789085,3295,3295,3295,3295,0
|
|
20240524,162300,77789085,3295,3295,3295,3295,0
|
|
20240524,162200,77789085,3295,3295,3295,3295,0
|
|
20240524,162100,77789085,3295,3295,3295,3295,0
|
|
20240524,162000,77789085,3295,3295,3295,3295,0
|
|
20240524,161900,77789085,3295,3295,3295,3295,0
|
|
20240524,161800,77789085,3295,3295,3295,3295,0
|
|
20240524,161700,77789085,3295,3295,3295,3295,0
|
|
20240524,161600,77789085,3295,3295,3295,3295,0
|
|
20240524,161500,77789085,3295,3295,3295,3295,0
|
|
20240524,161400,77789085,3295,3295,3295,3295,0
|
|
20240524,161300,77789085,3295,3295,3295,3295,0
|
|
20240524,161200,77789085,3295,3295,3295,3295,0
|
|
20240524,161100,77789085,3295,3295,3295,3295,0
|
|
20240524,161000,77789085,3295,3295,3295,3295,0
|
|
20240524,160900,77789085,3295,3295,3295,3295,0
|
|
20240524,160800,77789085,3295,3295,3295,3295,0
|
|
20240524,160700,77789085,3295,3295,3295,3295,0
|
|
20240524,160600,77789085,3295,3295,3295,3295,0
|
|
20240524,160500,77789085,3295,3295,3295,3295,0
|
|
20240524,160400,77789085,3295,3295,3295,3295,0
|
|
20240524,160300,77789085,3295,3295,3295,3295,746
|
|
20240524,160200,77789085,3295,3295,3295,3295,0
|
|
20240524,160100,77789085,3295,3295,3295,3295,0
|
|
20240524,160000,77789085,3295,3295,3295,3295,0
|
|
20240524,155900,77789085,3295,3295,3295,3295,0
|
|
20240524,155800,77789085,3295,3295,3295,3295,0
|
|
20240524,155700,77789085,3295,3295,3295,3295,0
|
|
20240524,155600,77789085,3295,3295,3295,3295,0
|
|
20240524,155500,77789085,3295,3295,3295,3295,0
|
|
20240524,155400,77789085,3295,3295,3295,3295,0
|
|
20240524,155300,77789085,3295,3295,3295,3295,0
|
|
20240524,155200,77789085,3295,3295,3295,3295,0
|
|
20240524,155100,77789085,3295,3295,3295,3295,0
|
|
20240524,155000,77789085,3295,3295,3295,3295,0
|
|
20240524,154900,77789085,3295,3295,3295,3295,0
|
|
20240524,154800,77789085,3295,3295,3295,3295,0
|
|
20240524,154700,77789085,3295,3295,3295,3295,0
|
|
20240524,154600,77789085,3295,3295,3295,3295,0
|
|
20240524,154500,77789085,3295,3295,3295,3295,0
|
|
20240524,154400,77789085,3295,3295,3295,3295,0
|
|
20240524,154300,77789085,3295,3295,3295,3295,0
|
|
20240524,154200,77789085,3295,3295,3295,3295,0
|
|
20240524,154100,77789085,3295,3295,3295,3295,0
|
|
20240524,154000,77789085,3295,3295,3295,3295,0
|
|
20240524,153900,77789085,3295,3295,3295,3295,0
|
|
20240524,153800,77789085,3295,3295,3295,3295,0
|
|
20240524,153700,77789085,3295,3295,3295,3295,0
|
|
20240524,153600,77789085,3295,3295,3295,3295,0
|
|
20240524,153500,77789085,3295,3295,3295,3295,0
|
|
20240524,153400,77789085,3295,3295,3295,3295,0
|
|
20240524,153300,77789085,3295,3295,3295,3295,746
|
|
20240524,153200,77789085,3295,3295,3295,3295,0
|
|
20240524,153100,77789085,3295,3295,3295,3295,0
|
|
20240524,153000,77789085,3295,3295,3295,3295,746
|
|
20240524,152900,75331015,3290,3290,3290,3290,0
|
|
20240524,152800,75331015,3290,3290,3290,3290,0
|
|
20240524,152700,75331015,3290,3290,3290,3290,0
|
|
20240524,152600,75331015,3290,3290,3290,3290,0
|
|
20240524,152500,75331015,3290,3290,3290,3290,0
|
|
20240524,152400,75331015,3290,3290,3290,3290,0
|
|
20240524,152300,75331015,3290,3290,3290,3290,0
|
|
20240524,152200,75331015,3290,3290,3290,3290,0
|
|
20240524,152100,75331015,3290,3290,3290,3290,0
|
|
20240524,152000,75331015,3290,3290,3290,3290,0
|
|
20240524,151900,75331015,3290,3285,3290,3285,369
|
|
20240524,151800,74117350,3290,3285,3290,3285,25
|
|
20240524,151700,74035195,3285,3285,3285,3285,0
|
|
20240524,151600,74035195,3285,3285,3285,3285,224
|
|
20240524,151500,73299355,3285,3285,3285,3285,0
|
|
20240524,151400,73299355,3285,3285,3285,3285,0
|
|
20240524,151300,73299355,3285,3285,3285,3285,15
|
|
20240524,151200,73250080,3285,3285,3285,3285,5
|
|
20240524,151100,73233655,3285,3285,3285,3285,5
|
|
20240524,151000,73217230,3280,3285,3285,3280,106
|
|
20240524,150900,72869120,3285,3280,3285,3280,300
|
|
20240524,150800,71883665,3280,3280,3280,3280,0
|
|
20240524,150700,71883665,3280,3280,3280,3280,5
|
|
20240524,150600,71867265,3280,3280,3280,3280,0
|
|
20240524,150500,71867265,3280,3280,3280,3280,0
|
|
20240524,150400,71867265,3280,3280,3280,3280,0
|
|
20240524,150300,71867265,3280,3280,3280,3280,3
|
|
20240524,150200,71857425,3280,3280,3280,3280,0
|
|
20240524,150100,71857425,3280,3280,3280,3280,100
|
|
20240524,150000,71529425,3275,3275,3275,3275,0
|
|
20240524,145900,71529425,3275,3275,3275,3275,0
|
|
20240524,145800,71529425,3275,3275,3275,3275,250
|
|
20240524,145700,70710675,3275,3280,3280,3275,300
|
|
20240524,145600,69726825,3285,3285,3285,3285,0
|
|
20240524,145500,69726825,3285,3285,3285,3285,0
|
|
20240524,145400,69726825,3285,3285,3285,3285,15
|
|
20240524,145300,69677550,3285,3285,3285,3285,0
|
|
20240524,145200,69677550,3285,3285,3285,3285,0
|
|
20240524,145100,69677550,3285,3285,3285,3285,0
|
|
20240524,145000,69677550,3285,3285,3285,3285,0
|
|
20240524,144900,69677550,3285,3285,3285,3285,1
|
|
20240524,144800,69674265,3285,3285,3285,3285,0
|
|
20240524,144700,69674265,3285,3285,3285,3285,0
|
|
20240524,144600,69674265,3285,3285,3285,3285,0
|
|
20240524,144500,69674265,3285,3285,3285,3285,0
|
|
20240524,144400,69674265,3285,3285,3285,3285,0
|
|
20240524,144300,69674265,3285,3285,3285,3285,0
|
|
20240524,144200,69674265,3285,3280,3285,3280,2
|
|
20240524,144100,69667700,3275,3275,3275,3275,0
|
|
20240524,144000,69667700,3275,3275,3275,3275,0
|
|
20240524,143900,69667700,3275,3275,3275,3275,0
|
|
20240524,143800,69667700,3275,3275,3275,3275,0
|
|
20240524,143700,69667700,3275,3275,3275,3275,0
|
|
20240524,143600,69667700,3275,3275,3275,3275,0
|
|
20240524,143500,69667700,3275,3275,3275,3275,0
|
|
20240524,143400,69667700,3275,3275,3275,3275,0
|
|
20240524,143300,69667700,3275,3275,3275,3275,0
|
|
20240524,143200,69667700,3275,3275,3275,3275,0
|
|
20240524,143100,69667700,3275,3275,3275,3275,0
|
|
20240524,143000,69667700,3275,3275,3275,3275,0
|
|
20240524,142900,69667700,3275,3275,3275,3275,0
|
|
20240524,142800,69667700,3275,3275,3275,3275,0
|
|
20240524,142700,69667700,3275,3275,3275,3275,0
|
|
20240524,142600,69667700,3275,3275,3275,3275,0
|
|
20240524,142500,69667700,3275,3275,3275,3275,0
|
|
20240524,142400,69667700,3275,3275,3275,3275,0
|
|
20240524,142300,69667700,3275,3275,3275,3275,0
|
|
20240524,142200,69667700,3275,3275,3275,3275,1020
|
|
20240524,142100,66327200,3280,3280,3280,3280,0
|
|
20240524,142000,66327200,3280,3280,3280,3280,0
|
|
20240524,141900,66327200,3280,3280,3280,3280,0
|
|
20240524,141800,66327200,3280,3280,3280,3280,7
|
|
20240524,141700,66304240,3280,3280,3280,3280,0
|
|
20240524,141600,66304240,3280,3280,3280,3280,0
|
|
20240524,141500,66304240,3280,3280,3280,3280,8
|
|
20240524,141400,66278000,3280,3280,3280,3280,0
|
|
20240524,141300,66278000,3280,3280,3280,3280,0
|
|
20240524,141200,66278000,3280,3280,3280,3280,0
|
|
20240524,141100,66278000,3280,3280,3280,3280,12
|
|
20240524,141000,66238640,3280,3280,3280,3280,0
|
|
20240524,140900,66238640,3280,3280,3280,3280,0
|
|
20240524,140800,66238640,3280,3280,3280,3280,10
|
|
20240524,140700,66205840,3270,3270,3270,3270,9
|
|
20240524,140600,66176410,3275,3275,3275,3275,1783
|
|
20240524,140500,60337085,3275,3275,3275,3275,0
|
|
20240524,140400,60337085,3275,3275,3275,3275,0
|
|
20240524,140300,60337085,3275,3275,3275,3275,60
|
|
20240524,140200,60140585,3275,3275,3275,3275,144
|
|
20240524,140100,59668985,3280,3280,3280,3280,0
|
|
20240524,140000,59668985,3280,3280,3280,3280,3
|
|
20240524,135900,59659145,3280,3280,3280,3280,0
|
|
20240524,135800,59659145,3280,3280,3280,3280,0
|
|
20240524,135700,59659145,3280,3280,3280,3280,0
|
|
20240524,135600,59659145,3280,3280,3280,3280,0
|
|
20240524,135500,59659145,3280,3280,3280,3280,0
|
|
20240524,135400,59659145,3280,3280,3280,3280,0
|
|
20240524,135300,59659145,3280,3280,3280,3280,70
|
|
20240524,135200,59429545,3280,3280,3280,3280,0
|
|
20240524,135100,59429545,3280,3280,3280,3280,0
|
|
20240524,135000,59429545,3280,3280,3280,3280,1
|
|
20240524,134900,59426265,3280,3280,3280,3280,0
|
|
20240524,134800,59426265,3280,3280,3280,3280,0
|
|
20240524,134700,59426265,3280,3280,3280,3280,0
|
|
20240524,134600,59426265,3280,3280,3280,3280,0
|
|
20240524,134500,59426265,3280,3280,3280,3280,329
|
|
20240524,134400,58347145,3275,3275,3275,3275,0
|
|
20240524,134300,58347145,3275,3275,3275,3275,0
|
|
20240524,134200,58347145,3275,3280,3280,3275,258
|
|
20240524,134100,57501245,3280,3280,3280,3280,0
|
|
20240524,134000,57501245,3280,3280,3280,3280,0
|
|
20240524,133900,57501245,3280,3280,3280,3280,0
|
|
20240524,133800,57501245,3280,3280,3280,3280,260
|
|
20240524,133700,56648445,3285,3285,3285,3285,0
|
|
20240524,133600,56648445,3285,3285,3285,3285,0
|
|
20240524,133500,56648445,3285,3285,3285,3285,0
|
|
20240524,133400,56648445,3285,3285,3285,3285,0
|
|
20240524,133300,56648445,3285,3285,3285,3285,0
|
|
20240524,133200,56648445,3285,3285,3285,3285,0
|
|
20240524,133100,56648445,3285,3285,3285,3285,0
|
|
20240524,133000,56648445,3285,3285,3285,3285,0
|
|
20240524,132900,56648445,3285,3285,3285,3285,75
|
|
20240524,132800,56402070,3275,3275,3275,3275,0
|
|
20240524,132700,56402070,3275,3275,3275,3275,0
|
|
20240524,132600,56402070,3275,3275,3275,3275,0
|
|
20240524,132500,56402070,3275,3275,3275,3275,0
|
|
20240524,132400,56402070,3275,3275,3275,3275,98
|
|
20240524,132300,56081120,3280,3280,3280,3280,0
|
|
20240524,132200,56081120,3280,3280,3280,3280,0
|
|
20240524,132100,56081120,3280,3280,3280,3280,0
|
|
20240524,132000,56081120,3280,3280,3280,3280,13
|
|
20240524,131900,56038480,3275,3275,3275,3275,0
|
|
20240524,131800,56038480,3275,3275,3275,3275,0
|
|
20240524,131700,56038480,3275,3275,3275,3275,0
|
|
20240524,131600,56038480,3275,3275,3275,3275,0
|
|
20240524,131500,56038480,3275,3275,3275,3275,2
|
|
20240524,131400,56031930,3275,3275,3275,3275,0
|
|
20240524,131300,56031930,3275,3275,3275,3275,0
|
|
20240524,131200,56031930,3275,3275,3275,3275,0
|
|
20240524,131100,56031930,3275,3275,3275,3275,298
|
|
20240524,131000,55055980,3280,3280,3280,3280,0
|
|
20240524,130900,55055980,3280,3280,3280,3280,0
|
|
20240524,130800,55055980,3280,3280,3280,3280,0
|
|
20240524,130700,55055980,3280,3280,3280,3280,0
|
|
20240524,130600,55055980,3280,3280,3280,3280,0
|
|
20240524,130500,55055980,3280,3280,3280,3280,0
|
|
20240524,130400,55055980,3280,3280,3280,3280,0
|
|
20240524,130300,55055980,3280,3280,3280,3280,0
|
|
20240524,130200,55055980,3280,3280,3280,3280,0
|
|
20240524,130100,55055980,3280,3280,3280,3280,0
|
|
20240524,130000,55055980,3280,3280,3280,3280,0
|
|
20240524,125900,55055980,3280,3280,3280,3280,1
|
|
20240524,125800,55052700,3280,3280,3280,3280,0
|
|
20240524,125700,55052700,3280,3280,3280,3280,0
|
|
20240524,125600,55052700,3280,3280,3280,3280,29
|
|
20240524,125500,54957580,3280,3280,3280,3280,13
|
|
20240524,125400,54914940,3275,3275,3275,3275,0
|
|
20240524,125300,54914940,3275,3275,3275,3275,0
|
|
20240524,125200,54914940,3275,3275,3275,3275,0
|
|
20240524,125100,54914940,3275,3275,3275,3275,0
|
|
20240524,125000,54914940,3275,3275,3275,3275,20
|
|
20240524,124900,54849440,3280,3280,3280,3280,1
|
|
20240524,124800,54846160,3280,3280,3280,3280,0
|
|
20240524,124700,54846160,3280,3280,3280,3280,0
|
|
20240524,124600,54846160,3280,3280,3280,3280,0
|
|
20240524,124500,54846160,3280,3280,3280,3280,0
|
|
20240524,124400,54846160,3280,3280,3280,3280,0
|
|
20240524,124300,54846160,3280,3280,3280,3280,0
|
|
20240524,124200,54846160,3280,3280,3280,3280,0
|
|
20240524,124100,54846160,3280,3280,3280,3280,0
|
|
20240524,124000,54846160,3280,3280,3280,3280,0
|
|
20240524,123900,54846160,3280,3280,3280,3280,0
|
|
20240524,123800,54846160,3280,3280,3280,3280,0
|
|
20240524,123700,54846160,3280,3280,3280,3280,0
|
|
20240524,123600,54846160,3280,3280,3280,3280,0
|
|
20240524,123500,54846160,3280,3280,3280,3280,0
|
|
20240524,123400,54846160,3280,3280,3280,3280,35
|
|
20240524,123300,54731360,3280,3280,3280,3280,0
|
|
20240524,123200,54731360,3280,3280,3280,3280,0
|
|
20240524,123100,54731360,3280,3280,3280,3280,0
|
|
20240524,123000,54731360,3280,3280,3280,3280,0
|
|
20240524,122900,54731360,3280,3280,3280,3280,0
|
|
20240524,122800,54731360,3280,3280,3280,3280,0
|
|
20240524,122700,54731360,3280,3280,3280,3280,0
|
|
20240524,122600,54731360,3280,3280,3280,3280,3
|
|
20240524,122500,54721520,3270,3270,3270,3270,50
|
|
20240524,122400,54558020,3270,3270,3270,3270,0
|
|
20240524,122300,54558020,3270,3270,3270,3270,0
|
|
20240524,122200,54558020,3270,3270,3270,3270,0
|
|
20240524,122100,54558020,3270,3270,3270,3270,0
|
|
20240524,122000,54558020,3270,3275,3275,3270,1000
|
|
20240524,121900,51286655,3280,3280,3280,3280,0
|
|
20240524,121800,51286655,3280,3280,3280,3280,0
|
|
20240524,121700,51286655,3280,3280,3280,3280,0
|
|
20240524,121600,51286655,3280,3280,3280,3280,0
|
|
20240524,121500,51286655,3280,3280,3280,3280,0
|
|
20240524,121400,51286655,3280,3280,3280,3280,0
|
|
20240524,121300,51286655,3280,3280,3280,3280,0
|
|
20240524,121200,51286655,3280,3280,3280,3280,0
|
|
20240524,121100,51286655,3280,3280,3280,3280,0
|
|
20240524,121000,51286655,3280,3280,3280,3280,2
|
|
20240524,120900,51280095,3280,3280,3280,3280,0
|
|
20240524,120800,51280095,3280,3280,3280,3280,0
|
|
20240524,120700,51280095,3280,3280,3280,3280,0
|
|
20240524,120600,51280095,3280,3280,3280,3280,0
|
|
20240524,120500,51280095,3280,3280,3280,3280,0
|
|
20240524,120400,51280095,3280,3280,3280,3280,0
|
|
20240524,120300,51280095,3280,3280,3280,3280,0
|
|
20240524,120200,51280095,3280,3280,3280,3280,0
|
|
20240524,120100,51280095,3280,3280,3280,3280,0
|
|
20240524,120000,51280095,3280,3280,3280,3280,4
|
|
20240524,115900,51266975,3280,3280,3280,3280,0
|
|
20240524,115800,51266975,3280,3280,3280,3280,0
|
|
20240524,115700,51266975,3280,3280,3280,3280,0
|
|
20240524,115600,51266975,3280,3280,3280,3280,0
|
|
20240524,115500,51266975,3280,3280,3280,3280,20
|
|
20240524,115400,51201375,3280,3280,3280,3280,0
|
|
20240524,115300,51201375,3280,3280,3280,3280,0
|
|
20240524,115200,51201375,3280,3280,3280,3280,0
|
|
20240524,115100,51201375,3280,3280,3280,3280,0
|
|
20240524,115000,51201375,3280,3280,3280,3280,0
|
|
20240524,114900,51201375,3280,3280,3280,3280,0
|
|
20240524,114800,51201375,3280,3280,3280,3280,0
|
|
20240524,114700,51201375,3280,3280,3280,3280,0
|
|
20240524,114600,51201375,3280,3280,3280,3280,10
|
|
20240524,114500,51168575,3280,3280,3280,3280,0
|
|
20240524,114400,51168575,3280,3280,3280,3280,0
|
|
20240524,114300,51168575,3280,3280,3280,3280,19
|
|
20240524,114200,51106255,3280,3280,3280,3280,0
|
|
20240524,114100,51106255,3280,3280,3280,3280,0
|
|
20240524,114000,51106255,3280,3280,3280,3280,0
|
|
20240524,113900,51106255,3280,3280,3280,3280,0
|
|
20240524,113800,51106255,3280,3280,3280,3280,0
|
|
20240524,113700,51106255,3280,3280,3280,3280,0
|
|
20240524,113600,51106255,3280,3280,3280,3280,0
|
|
20240524,113500,51106255,3280,3280,3280,3280,0
|
|
20240524,113400,51106255,3280,3280,3280,3280,0
|
|
20240524,113300,51106255,3280,3280,3280,3280,28
|
|
20240524,113200,51014415,3280,3280,3280,3280,0
|
|
20240524,113100,51014415,3280,3280,3280,3280,0
|
|
20240524,113000,51014415,3280,3280,3280,3280,0
|
|
20240524,112900,51014415,3280,3280,3280,3280,0
|
|
20240524,112800,51014415,3280,3280,3280,3280,0
|
|
20240524,112700,51014415,3280,3280,3280,3280,0
|
|
20240524,112600,51014415,3280,3280,3280,3280,0
|
|
20240524,112500,51014415,3280,3280,3280,3280,0
|
|
20240524,112400,51014415,3280,3280,3280,3280,0
|
|
20240524,112300,51014415,3280,3280,3280,3280,0
|
|
20240524,112200,51014415,3280,3280,3280,3280,0
|
|
20240524,112100,51014415,3280,3280,3280,3280,0
|
|
20240524,112000,51014415,3280,3280,3280,3280,0
|
|
20240524,111900,51014415,3280,3280,3280,3280,0
|
|
20240524,111800,51014415,3280,3280,3280,3280,0
|
|
20240524,111700,51014415,3280,3280,3280,3280,0
|
|
20240524,111600,51014415,3280,3280,3280,3280,0
|
|
20240524,111500,51014415,3280,3280,3280,3280,0
|
|
20240524,111400,51014415,3280,3280,3280,3280,0
|
|
20240524,111300,51014415,3280,3280,3280,3280,0
|
|
20240524,111200,51014415,3280,3280,3280,3280,0
|
|
20240524,111100,51014415,3280,3280,3280,3280,0
|
|
20240524,111000,51014415,3280,3280,3280,3280,0
|
|
20240524,110900,51014415,3280,3280,3280,3280,6
|
|
20240524,110800,50994735,3280,3280,3280,3280,0
|
|
20240524,110700,50994735,3280,3280,3280,3280,0
|
|
20240524,110600,50994735,3280,3280,3280,3280,0
|
|
20240524,110500,50994735,3280,3280,3280,3280,0
|
|
20240524,110400,50994735,3280,3280,3280,3280,0
|
|
20240524,110300,50994735,3280,3280,3280,3280,12
|
|
20240524,110200,50955375,3280,3280,3280,3280,0
|
|
20240524,110100,50955375,3280,3280,3280,3280,0
|
|
20240524,110000,50955375,3280,3280,3280,3280,0
|
|
20240524,105900,50955375,3280,3280,3280,3280,0
|
|
20240524,105800,50955375,3280,3280,3280,3280,0
|
|
20240524,105700,50955375,3280,3280,3280,3280,610
|
|
20240524,105600,48954575,3270,3270,3270,3270,0
|
|
20240524,105500,48954575,3270,3270,3270,3270,0
|
|
20240524,105400,48954575,3270,3270,3270,3270,1
|
|
20240524,105300,48951305,3265,3265,3265,3260,2613
|
|
20240524,105200,40428650,3270,3280,3280,3270,6024
|
|
20240524,105100,20705755,3285,3285,3285,3285,0
|
|
20240524,105000,20705755,3285,3285,3285,3285,0
|
|
20240524,104900,20705755,3285,3285,3285,3285,0
|
|
20240524,104800,20705755,3285,3285,3285,3285,3
|
|
20240524,104700,20695900,3285,3285,3285,3285,0
|
|
20240524,104600,20695900,3285,3285,3285,3285,0
|
|
20240524,104500,20695900,3285,3285,3285,3285,0
|
|
20240524,104400,20695900,3285,3285,3285,3285,0
|
|
20240524,104300,20695900,3285,3285,3285,3285,0
|
|
20240524,104200,20695900,3285,3285,3285,3285,0
|
|
20240524,104100,20695900,3285,3285,3285,3285,0
|
|
20240524,104000,20695900,3285,3285,3285,3285,0
|
|
20240524,103900,20695900,3285,3290,3290,3285,238
|
|
20240524,103800,19913880,3290,3290,3290,3290,0
|
|
20240524,103700,19913880,3290,3290,3290,3290,0
|
|
20240524,103600,19913880,3290,3290,3290,3290,0
|
|
20240524,103500,19913880,3290,3290,3290,3290,51
|
|
20240524,103400,19746090,3290,3290,3290,3290,0
|
|
20240524,103300,19746090,3290,3290,3290,3290,5
|
|
20240524,103200,19729640,3290,3290,3290,3290,0
|
|
20240524,103100,19729640,3290,3290,3290,3290,0
|
|
20240524,103000,19729640,3290,3290,3290,3290,1
|
|
20240524,102900,19726350,3280,3280,3280,3280,0
|
|
20240524,102800,19726350,3280,3280,3280,3280,8
|
|
20240524,102700,19700110,3280,3285,3285,3280,110
|
|
20240524,102600,19339285,3285,3285,3285,3285,0
|
|
20240524,102500,19339285,3285,3285,3285,3285,0
|
|
20240524,102400,19339285,3285,3285,3285,3285,0
|
|
20240524,102300,19339285,3285,3285,3285,3285,0
|
|
20240524,102200,19339285,3285,3285,3285,3285,0
|
|
20240524,102100,19339285,3285,3285,3285,3285,5
|
|
20240524,102000,19322860,3290,3290,3290,3290,0
|
|
20240524,101900,19322860,3290,3290,3290,3290,0
|
|
20240524,101800,19322860,3290,3290,3290,3290,0
|
|
20240524,101700,19322860,3290,3295,3295,3285,13
|
|
20240524,101600,19280115,3275,3275,3275,3275,0
|
|
20240524,101500,19280115,3275,3275,3275,3275,3250
|
|
20240524,101400,8636365,3275,3280,3280,3275,161
|
|
20240524,101300,8108880,3295,3295,3295,3295,0
|
|
20240524,101200,8108880,3295,3295,3295,3295,0
|
|
20240524,101100,8108880,3295,3295,3295,3295,2
|
|
20240524,101000,8102290,3290,3290,3290,3290,0
|
|
20240524,100900,8102290,3290,3290,3290,3290,0
|
|
20240524,100800,8102290,3290,3290,3290,3290,0
|
|
20240524,100700,8102290,3290,3290,3290,3290,0
|
|
20240524,100600,8102290,3290,3290,3290,3290,0
|
|
20240524,100500,8102290,3290,3290,3290,3290,0
|
|
20240524,100400,8102290,3290,3290,3290,3290,1
|
|
20240524,100300,8099000,3290,3285,3290,3285,125
|
|
20240524,100200,7688085,3285,3285,3285,3285,1
|
|
20240524,100100,7684800,3275,3275,3275,3275,0
|
|
20240524,100000,7684800,3275,3275,3275,3275,12
|
|
20240524,095900,7645500,3280,3280,3280,3280,0
|
|
20240524,095800,7645500,3280,3280,3280,3280,16
|
|
20240524,095700,7593020,3280,3280,3280,3280,0
|
|
20240524,095600,7593020,3280,3280,3280,3280,0
|
|
20240524,095500,7593020,3280,3280,3280,3280,0
|
|
20240524,095400,7593020,3280,3280,3280,3280,1
|
|
20240524,095300,7589740,3280,3280,3280,3280,100
|
|
20240524,095200,7261740,3280,3280,3280,3280,1
|
|
20240524,095100,7258460,3280,3280,3280,3280,0
|
|
20240524,095000,7258460,3280,3280,3280,3280,0
|
|
20240524,094900,7258460,3280,3280,3280,3280,153
|
|
20240524,094800,6756620,3280,3280,3280,3280,0
|
|
20240524,094700,6756620,3280,3280,3280,3280,0
|
|
20240524,094600,6756620,3280,3280,3280,3280,0
|
|
20240524,094500,6756620,3280,3280,3280,3280,221
|
|
20240524,094400,6031740,3280,3280,3280,3280,100
|
|
20240524,094300,5703740,3280,3285,3285,3280,683
|
|
20240524,094200,3463490,3285,3285,3285,3285,4
|
|
20240524,094100,3450350,3285,3285,3285,3285,0
|
|
20240524,094000,3450350,3285,3285,3285,3285,12
|
|
20240524,093900,3410930,3285,3285,3285,3285,0
|
|
20240524,093800,3410930,3285,3285,3285,3285,101
|
|
20240524,093700,3079145,3285,3285,3285,3285,2
|
|
20240524,093600,3072575,3285,3285,3285,3285,0
|
|
20240524,093500,3072575,3285,3285,3285,3285,0
|
|
20240524,093400,3072575,3285,3285,3285,3285,5
|
|
20240524,093300,3056150,3280,3280,3280,3280,0
|
|
20240524,093200,3056150,3280,3280,3280,3280,296
|
|
20240524,093100,2085270,3280,3280,3280,3280,37
|
|
20240524,093000,1963910,3280,3280,3280,3280,2
|
|
20240524,092900,1957350,3275,3275,3275,3275,0
|
|
20240524,092800,1957350,3275,3275,3275,3275,0
|
|
20240524,092700,1957350,3275,3275,3275,3275,100
|
|
20240524,092600,1629850,3280,3280,3280,3280,0
|
|
20240524,092500,1629850,3280,3280,3280,3280,0
|
|
20240524,092400,1629850,3280,3280,3280,3280,0
|
|
20240524,092300,1629850,3280,3280,3280,3280,0
|
|
20240524,092200,1629850,3280,3280,3280,3280,0
|
|
20240524,092100,1629850,3280,3280,3280,3280,3
|
|
20240524,092000,1620010,3280,3280,3280,3280,0
|
|
20240524,091900,1620010,3280,3280,3280,3280,1
|
|
20240524,091800,1616730,3280,3280,3280,3280,4
|
|
20240524,091700,1603610,3275,3275,3275,3275,0
|
|
20240524,091600,1603610,3275,3275,3275,3275,0
|
|
20240524,091500,1603610,3275,3275,3275,3275,0
|
|
20240524,091400,1603610,3275,3275,3275,3275,0
|
|
20240524,091300,1603610,3275,3275,3275,3275,0
|
|
20240524,091200,1603610,3275,3275,3275,3275,1
|
|
20240524,091100,1600335,3275,3275,3275,3275,0
|
|
20240524,091000,1600335,3275,3275,3275,3275,100
|
|
20240524,090900,1272835,3280,3280,3280,3280,0
|
|
20240524,090800,1272835,3280,3280,3280,3280,10
|
|
20240524,090700,1240035,3280,3280,3280,3280,343
|
|
20240524,090600,114995,3285,3285,3285,3285,0
|
|
20240524,090500,114995,3285,3285,3285,3285,30
|
|
20240524,090400,16445,3285,3285,3285,3285,1
|
|
20240524,090300,13160,3285,3285,3285,3285,0
|
|
20240524,090200,13160,3285,3285,3285,3285,0
|
|
20240524,090100,13160,3285,3285,3285,3285,0
|
|
20240524,090000,13160,3285,3295,3295,3285,4
|