681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,201800,125211310,12300,12300,12300,12300,235
|
|
20240523,201700,125211310,12300,12300,12300,12300,0
|
|
20240523,201600,125211310,12300,12300,12300,12300,0
|
|
20240523,201500,125211310,12300,12300,12300,12300,0
|
|
20240523,201400,125211310,12300,12300,12300,12300,0
|
|
20240523,201300,125211310,12300,12300,12300,12300,0
|
|
20240523,201200,125211310,12300,12300,12300,12300,0
|
|
20240523,201100,125211310,12300,12300,12300,12300,0
|
|
20240523,201000,125211310,12300,12300,12300,12300,0
|
|
20240523,200900,125211310,12300,12300,12300,12300,0
|
|
20240523,200800,125211310,12300,12300,12300,12300,0
|
|
20240523,200700,125211310,12300,12300,12300,12300,0
|
|
20240523,200600,125211310,12300,12300,12300,12300,0
|
|
20240523,200500,125211310,12300,12300,12300,12300,0
|
|
20240523,200400,125211310,12300,12300,12300,12300,0
|
|
20240523,200300,125211310,12300,12300,12300,12300,0
|
|
20240523,200200,125211310,12300,12300,12300,12300,0
|
|
20240523,200100,125211310,12300,12300,12300,12300,0
|
|
20240523,200000,125211310,12300,12300,12300,12300,0
|
|
20240523,195900,125211310,12300,12300,12300,12300,0
|
|
20240523,195800,125211310,12300,12300,12300,12300,0
|
|
20240523,195700,125211310,12300,12300,12300,12300,0
|
|
20240523,195600,125211310,12300,12300,12300,12300,0
|
|
20240523,195500,125211310,12300,12300,12300,12300,0
|
|
20240523,195400,125211310,12300,12300,12300,12300,0
|
|
20240523,195300,125211310,12300,12300,12300,12300,0
|
|
20240523,195200,125211310,12300,12300,12300,12300,0
|
|
20240523,195100,125211310,12300,12300,12300,12300,0
|
|
20240523,195000,125211310,12300,12300,12300,12300,0
|
|
20240523,194900,125211310,12300,12300,12300,12300,0
|
|
20240523,194800,125211310,12300,12300,12300,12300,235
|
|
20240523,194700,125211310,12300,12300,12300,12300,0
|
|
20240523,194600,125211310,12300,12300,12300,12300,0
|
|
20240523,194500,125211310,12300,12300,12300,12300,0
|
|
20240523,194400,125211310,12300,12300,12300,12300,0
|
|
20240523,194300,125211310,12300,12300,12300,12300,0
|
|
20240523,194200,125211310,12300,12300,12300,12300,0
|
|
20240523,194100,125211310,12300,12300,12300,12300,0
|
|
20240523,194000,125211310,12300,12300,12300,12300,0
|
|
20240523,193900,125211310,12300,12300,12300,12300,0
|
|
20240523,193800,125211310,12300,12300,12300,12300,0
|
|
20240523,193700,125211310,12300,12300,12300,12300,0
|
|
20240523,193600,125211310,12300,12300,12300,12300,0
|
|
20240523,193500,125211310,12300,12300,12300,12300,0
|
|
20240523,193400,125211310,12300,12300,12300,12300,0
|
|
20240523,193300,125211310,12300,12300,12300,12300,0
|
|
20240523,193200,125211310,12300,12300,12300,12300,0
|
|
20240523,193100,125211310,12300,12300,12300,12300,0
|
|
20240523,193000,125211310,12300,12300,12300,12300,0
|
|
20240523,192900,125211310,12300,12300,12300,12300,0
|
|
20240523,192800,125211310,12300,12300,12300,12300,0
|
|
20240523,192700,125211310,12300,12300,12300,12300,0
|
|
20240523,192600,125211310,12300,12300,12300,12300,0
|
|
20240523,192500,125211310,12300,12300,12300,12300,0
|
|
20240523,192400,125211310,12300,12300,12300,12300,0
|
|
20240523,192300,125211310,12300,12300,12300,12300,0
|
|
20240523,192200,125211310,12300,12300,12300,12300,0
|
|
20240523,192100,125211310,12300,12300,12300,12300,0
|
|
20240523,192000,125211310,12300,12300,12300,12300,0
|
|
20240523,191900,125211310,12300,12300,12300,12300,0
|
|
20240523,191800,125211310,12300,12300,12300,12300,235
|
|
20240523,191700,125211310,12300,12300,12300,12300,0
|
|
20240523,191600,125211310,12300,12300,12300,12300,0
|
|
20240523,191500,125211310,12300,12300,12300,12300,0
|
|
20240523,191400,125211310,12300,12300,12300,12300,0
|
|
20240523,191300,125211310,12300,12300,12300,12300,0
|
|
20240523,191200,125211310,12300,12300,12300,12300,0
|
|
20240523,191100,125211310,12300,12300,12300,12300,0
|
|
20240523,191000,125211310,12300,12300,12300,12300,0
|
|
20240523,190900,125211310,12300,12300,12300,12300,0
|
|
20240523,190800,125211310,12300,12300,12300,12300,0
|
|
20240523,190700,125211310,12300,12300,12300,12300,0
|
|
20240523,190600,125211310,12300,12300,12300,12300,0
|
|
20240523,190500,125211310,12300,12300,12300,12300,0
|
|
20240523,190400,125211310,12300,12300,12300,12300,0
|
|
20240523,190300,125211310,12300,12300,12300,12300,0
|
|
20240523,190200,125211310,12300,12300,12300,12300,0
|
|
20240523,190100,125211310,12300,12300,12300,12300,0
|
|
20240523,190000,125211310,12300,12300,12300,12300,0
|
|
20240523,185900,125211310,12300,12300,12300,12300,0
|
|
20240523,185800,125211310,12300,12300,12300,12300,0
|
|
20240523,185700,125211310,12300,12300,12300,12300,0
|
|
20240523,185600,125211310,12300,12300,12300,12300,0
|
|
20240523,185500,125211310,12300,12300,12300,12300,0
|
|
20240523,185400,125211310,12300,12300,12300,12300,0
|
|
20240523,185300,125211310,12300,12300,12300,12300,0
|
|
20240523,185200,125211310,12300,12300,12300,12300,0
|
|
20240523,185100,125211310,12300,12300,12300,12300,0
|
|
20240523,185000,125211310,12300,12300,12300,12300,0
|
|
20240523,184900,125211310,12300,12300,12300,12300,0
|
|
20240523,184800,125211310,12300,12300,12300,12300,235
|
|
20240523,184700,125211310,12300,12300,12300,12300,0
|
|
20240523,184600,125211310,12300,12300,12300,12300,0
|
|
20240523,184500,125211310,12300,12300,12300,12300,0
|
|
20240523,184400,125211310,12300,12300,12300,12300,0
|
|
20240523,184300,125211310,12300,12300,12300,12300,0
|
|
20240523,184200,125211310,12300,12300,12300,12300,0
|
|
20240523,184100,125211310,12300,12300,12300,12300,0
|
|
20240523,184000,125211310,12300,12300,12300,12300,0
|
|
20240523,183900,125211310,12300,12300,12300,12300,0
|
|
20240523,183800,125211310,12300,12300,12300,12300,0
|
|
20240523,183700,125211310,12300,12300,12300,12300,0
|
|
20240523,183600,125211310,12300,12300,12300,12300,0
|
|
20240523,183500,125211310,12300,12300,12300,12300,0
|
|
20240523,183400,125211310,12300,12300,12300,12300,0
|
|
20240523,183300,125211310,12300,12300,12300,12300,0
|
|
20240523,183200,125211310,12300,12300,12300,12300,0
|
|
20240523,183100,125211310,12300,12300,12300,12300,0
|
|
20240523,183000,125211310,12300,12300,12300,12300,0
|
|
20240523,182900,125211310,12300,12300,12300,12300,0
|
|
20240523,182800,125211310,12300,12300,12300,12300,0
|
|
20240523,182700,125211310,12300,12300,12300,12300,0
|
|
20240523,182600,125211310,12300,12300,12300,12300,0
|
|
20240523,182500,125211310,12300,12300,12300,12300,0
|
|
20240523,182400,125211310,12300,12300,12300,12300,0
|
|
20240523,182300,125211310,12300,12300,12300,12300,0
|
|
20240523,182200,125211310,12300,12300,12300,12300,0
|
|
20240523,182100,125211310,12300,12300,12300,12300,0
|
|
20240523,182000,125211310,12300,12300,12300,12300,0
|
|
20240523,181900,125211310,12300,12300,12300,12300,0
|
|
20240523,181800,125211310,12300,12300,12300,12300,235
|
|
20240523,181700,125211310,12300,12300,12300,12300,0
|
|
20240523,181600,125211310,12300,12300,12300,12300,0
|
|
20240523,181500,125211310,12300,12300,12300,12300,0
|
|
20240523,181400,125211310,12300,12300,12300,12300,0
|
|
20240523,181300,125211310,12300,12300,12300,12300,0
|
|
20240523,181200,125211310,12300,12300,12300,12300,0
|
|
20240523,181100,125211310,12300,12300,12300,12300,0
|
|
20240523,181000,125211310,12300,12300,12300,12300,0
|
|
20240523,180900,125211310,12300,12300,12300,12300,0
|
|
20240523,180800,125211310,12300,12300,12300,12300,0
|
|
20240523,180700,125211310,12300,12300,12300,12300,0
|
|
20240523,180600,125211310,12300,12300,12300,12300,0
|
|
20240523,180500,125211310,12300,12300,12300,12300,0
|
|
20240523,180400,125211310,12300,12300,12300,12300,0
|
|
20240523,180300,125211310,12300,12300,12300,12300,0
|
|
20240523,180200,125211310,12300,12300,12300,12300,0
|
|
20240523,180100,125211310,12300,12300,12300,12300,0
|
|
20240523,180000,125211310,12300,12300,12300,12300,0
|
|
20240523,175900,125211310,12300,12300,12300,12300,0
|
|
20240523,175800,125211310,12300,12300,12300,12300,0
|
|
20240523,175700,125211310,12300,12300,12300,12300,0
|
|
20240523,175600,125211310,12300,12300,12300,12300,0
|
|
20240523,175500,125211310,12300,12300,12300,12300,0
|
|
20240523,175400,125211310,12300,12300,12300,12300,0
|
|
20240523,175300,125211310,12300,12300,12300,12300,0
|
|
20240523,175200,125211310,12300,12300,12300,12300,0
|
|
20240523,175100,125211310,12300,12300,12300,12300,0
|
|
20240523,175000,125211310,12300,12300,12300,12300,0
|
|
20240523,174900,125211310,12300,12300,12300,12300,0
|
|
20240523,174800,125211310,12300,12300,12300,12300,235
|
|
20240523,174700,125211310,12300,12300,12300,12300,0
|
|
20240523,174600,125211310,12300,12300,12300,12300,0
|
|
20240523,174500,125211310,12300,12300,12300,12300,0
|
|
20240523,174400,125211310,12300,12300,12300,12300,0
|
|
20240523,174300,125211310,12300,12300,12300,12300,0
|
|
20240523,174200,125211310,12300,12300,12300,12300,0
|
|
20240523,174100,125211310,12300,12300,12300,12300,0
|
|
20240523,174000,125211310,12300,12300,12300,12300,0
|
|
20240523,173900,125211310,12300,12300,12300,12300,0
|
|
20240523,173800,125211310,12300,12300,12300,12300,0
|
|
20240523,173700,125211310,12300,12300,12300,12300,0
|
|
20240523,173600,125211310,12300,12300,12300,12300,0
|
|
20240523,173500,125211310,12300,12300,12300,12300,0
|
|
20240523,173400,125211310,12300,12300,12300,12300,0
|
|
20240523,173300,125211310,12300,12300,12300,12300,0
|
|
20240523,173200,125211310,12300,12300,12300,12300,0
|
|
20240523,173100,125211310,12300,12300,12300,12300,0
|
|
20240523,173000,125211310,12300,12300,12300,12300,0
|
|
20240523,172900,125211310,12300,12300,12300,12300,0
|
|
20240523,172800,125211310,12300,12300,12300,12300,0
|
|
20240523,172700,125211310,12300,12300,12300,12300,0
|
|
20240523,172600,125211310,12300,12300,12300,12300,0
|
|
20240523,172500,125211310,12300,12300,12300,12300,0
|
|
20240523,172400,125211310,12300,12300,12300,12300,0
|
|
20240523,172300,125211310,12300,12300,12300,12300,0
|
|
20240523,172200,125211310,12300,12300,12300,12300,0
|
|
20240523,172100,125211310,12300,12300,12300,12300,0
|
|
20240523,172000,125211310,12300,12300,12300,12300,0
|
|
20240523,171900,125211310,12300,12300,12300,12300,0
|
|
20240523,171800,125211310,12300,12300,12300,12300,235
|
|
20240523,171700,125211310,12300,12300,12300,12300,0
|
|
20240523,171600,125211310,12300,12300,12300,12300,0
|
|
20240523,171500,125211310,12300,12300,12300,12300,0
|
|
20240523,171400,125211310,12300,12300,12300,12300,0
|
|
20240523,171300,125211310,12300,12300,12300,12300,0
|
|
20240523,171200,125211310,12300,12300,12300,12300,0
|
|
20240523,171100,125211310,12300,12300,12300,12300,0
|
|
20240523,171000,125211310,12300,12300,12300,12300,0
|
|
20240523,170900,125211310,12300,12300,12300,12300,0
|
|
20240523,170800,125211310,12300,12300,12300,12300,0
|
|
20240523,170700,125211310,12300,12300,12300,12300,0
|
|
20240523,170600,125211310,12300,12300,12300,12300,0
|
|
20240523,170500,125211310,12300,12300,12300,12300,0
|
|
20240523,170400,125211310,12300,12300,12300,12300,0
|
|
20240523,170300,125211310,12300,12300,12300,12300,0
|
|
20240523,170200,125211310,12300,12300,12300,12300,0
|
|
20240523,170100,125211310,12300,12300,12300,12300,0
|
|
20240523,170000,125211310,12300,12300,12300,12300,0
|
|
20240523,165900,125211310,12300,12300,12300,12300,0
|
|
20240523,165800,125211310,12300,12300,12300,12300,0
|
|
20240523,165700,125211310,12300,12300,12300,12300,0
|
|
20240523,165600,125211310,12300,12300,12300,12300,0
|
|
20240523,165500,125211310,12300,12300,12300,12300,0
|
|
20240523,165400,125211310,12300,12300,12300,12300,0
|
|
20240523,165300,125211310,12300,12300,12300,12300,0
|
|
20240523,165200,125211310,12300,12300,12300,12300,0
|
|
20240523,165100,125211310,12300,12300,12300,12300,0
|
|
20240523,165000,125211310,12300,12300,12300,12300,0
|
|
20240523,164900,125211310,12300,12300,12300,12300,0
|
|
20240523,164800,125211310,12300,12300,12300,12300,235
|
|
20240523,164700,125211310,12300,12300,12300,12300,0
|
|
20240523,164600,125211310,12300,12300,12300,12300,0
|
|
20240523,164500,125211310,12300,12300,12300,12300,0
|
|
20240523,164400,125211310,12300,12300,12300,12300,0
|
|
20240523,164300,125211310,12300,12300,12300,12300,0
|
|
20240523,164200,125211310,12300,12300,12300,12300,0
|
|
20240523,164100,125211310,12300,12300,12300,12300,0
|
|
20240523,164000,125211310,12300,12300,12300,12300,0
|
|
20240523,163900,125211310,12300,12300,12300,12300,0
|
|
20240523,163800,125211310,12300,12300,12300,12300,0
|
|
20240523,163700,125211310,12300,12300,12300,12300,0
|
|
20240523,163600,125211310,12300,12300,12300,12300,0
|
|
20240523,163500,125211310,12300,12300,12300,12300,0
|
|
20240523,163400,125211310,12300,12300,12300,12300,0
|
|
20240523,163300,125211310,12300,12300,12300,12300,0
|
|
20240523,163200,125211310,12300,12300,12300,12300,0
|
|
20240523,163100,125211310,12300,12300,12300,12300,0
|
|
20240523,163000,125211310,12300,12300,12300,12300,0
|
|
20240523,162900,125211310,12300,12300,12300,12300,0
|
|
20240523,162800,125211310,12300,12300,12300,12300,0
|
|
20240523,162700,125211310,12300,12300,12300,12300,0
|
|
20240523,162600,125211310,12300,12300,12300,12300,0
|
|
20240523,162500,125211310,12300,12300,12300,12300,0
|
|
20240523,162400,125211310,12300,12300,12300,12300,0
|
|
20240523,162300,125211310,12300,12300,12300,12300,0
|
|
20240523,162200,125211310,12300,12300,12300,12300,0
|
|
20240523,162100,125211310,12300,12300,12300,12300,0
|
|
20240523,162000,125211310,12300,12300,12300,12300,0
|
|
20240523,161900,125211310,12300,12300,12300,12300,0
|
|
20240523,161800,125211310,12300,12300,12300,12300,235
|
|
20240523,161700,125211310,12300,12300,12300,12300,0
|
|
20240523,161600,125211310,12300,12300,12300,12300,0
|
|
20240523,161500,125211310,12300,12300,12300,12300,0
|
|
20240523,161400,125211310,12300,12300,12300,12300,0
|
|
20240523,161300,125211310,12300,12300,12300,12300,0
|
|
20240523,161200,125211310,12300,12300,12300,12300,0
|
|
20240523,161100,125211310,12300,12300,12300,12300,0
|
|
20240523,161000,125211310,12300,12300,12300,12300,0
|
|
20240523,160900,125211310,12300,12300,12300,12300,0
|
|
20240523,160800,125211310,12300,12300,12300,12300,0
|
|
20240523,160700,125211310,12300,12300,12300,12300,0
|
|
20240523,160600,125211310,12300,12300,12300,12300,0
|
|
20240523,160500,125211310,12300,12300,12300,12300,0
|
|
20240523,160400,125211310,12300,12300,12300,12300,0
|
|
20240523,160300,125211310,12300,12300,12300,12300,0
|
|
20240523,160200,125211310,12300,12300,12300,12300,0
|
|
20240523,160100,125211310,12300,12300,12300,12300,0
|
|
20240523,160000,125211310,12300,12300,12300,12300,0
|
|
20240523,155900,125211310,12300,12300,12300,12300,0
|
|
20240523,155800,125211310,12300,12300,12300,12300,0
|
|
20240523,155700,125211310,12300,12300,12300,12300,0
|
|
20240523,155600,125211310,12300,12300,12300,12300,0
|
|
20240523,155500,125211310,12300,12300,12300,12300,0
|
|
20240523,155400,125211310,12300,12300,12300,12300,0
|
|
20240523,155300,125211310,12300,12300,12300,12300,0
|
|
20240523,155200,125211310,12300,12300,12300,12300,0
|
|
20240523,155100,125211310,12300,12300,12300,12300,0
|
|
20240523,155000,125211310,12300,12300,12300,12300,0
|
|
20240523,154900,125211310,12300,12300,12300,12300,0
|
|
20240523,154800,125211310,12300,12300,12300,12300,235
|
|
20240523,154700,125211310,12300,12300,12300,12300,0
|
|
20240523,154600,125211310,12300,12300,12300,12300,0
|
|
20240523,154500,125211310,12300,12300,12300,12300,0
|
|
20240523,154400,125211310,12300,12300,12300,12300,0
|
|
20240523,154300,125211310,12300,12300,12300,12300,0
|
|
20240523,154200,125211310,12300,12300,12300,12300,0
|
|
20240523,154100,125211310,12300,12300,12300,12300,0
|
|
20240523,154000,125211310,12300,12300,12300,12300,0
|
|
20240523,153900,125211310,12300,12300,12300,12300,0
|
|
20240523,153800,125211310,12300,12300,12300,12300,0
|
|
20240523,153700,125211310,12300,12300,12300,12300,0
|
|
20240523,153600,125211310,12300,12300,12300,12300,0
|
|
20240523,153500,125211310,12300,12300,12300,12300,0
|
|
20240523,153400,125211310,12300,12300,12300,12300,0
|
|
20240523,153300,125211310,12300,12300,12300,12300,0
|
|
20240523,153200,125211310,12300,12300,12300,12300,0
|
|
20240523,153100,125211310,12300,12300,12300,12300,0
|
|
20240523,153000,125211310,12300,12300,12300,12300,235
|
|
20240523,152900,122320810,12320,12320,12320,12320,0
|
|
20240523,152800,122320810,12320,12320,12320,12320,0
|
|
20240523,152700,122320810,12320,12320,12320,12320,0
|
|
20240523,152600,122320810,12320,12320,12320,12320,0
|
|
20240523,152500,122320810,12320,12320,12320,12320,0
|
|
20240523,152400,122320810,12320,12320,12320,12320,0
|
|
20240523,152300,122320810,12320,12320,12320,12320,0
|
|
20240523,152200,122320810,12320,12320,12320,12320,0
|
|
20240523,152100,122320810,12320,12320,12320,12320,0
|
|
20240523,152000,122320810,12320,12320,12320,12320,0
|
|
20240523,151900,122320810,12320,12300,12320,12300,15
|
|
20240523,151800,122136290,12320,12320,12320,12320,0
|
|
20240523,151700,122136290,12320,12300,12320,12300,9
|
|
20240523,151600,122025570,12320,12320,12320,12320,0
|
|
20240523,151500,122025570,12320,12270,12320,12270,2
|
|
20240523,151400,122000980,12270,12320,12330,12270,575
|
|
20240523,151300,114932090,12320,12320,12320,12320,37
|
|
20240523,151200,114476250,12320,12310,12320,12310,59
|
|
20240523,151100,113749750,12310,12310,12310,12310,30
|
|
20240523,151000,113380450,12310,12300,12310,12300,3
|
|
20240523,150900,113343530,12310,12310,12310,12310,0
|
|
20240523,150800,113343530,12310,12310,12310,12310,8
|
|
20240523,150700,113245050,12310,12310,12310,12310,10
|
|
20240523,150600,113121950,12310,12310,12310,12310,0
|
|
20240523,150500,113121950,12310,12310,12310,12310,41
|
|
20240523,150400,112617240,12310,12310,12310,12310,50
|
|
20240523,150300,112001740,12310,12310,12310,12310,0
|
|
20240523,150200,112001740,12310,12310,12310,12310,6
|
|
20240523,150100,111927880,12310,12310,12310,12310,1
|
|
20240523,150000,111915570,12320,12320,12320,12320,0
|
|
20240523,145900,111915570,12320,12320,12320,12320,1
|
|
20240523,145800,111903250,12310,12310,12310,12310,114
|
|
20240523,145700,110499910,12320,12320,12320,12320,2
|
|
20240523,145600,110475270,12320,12310,12320,12310,2
|
|
20240523,145500,110450640,12300,12300,12300,12300,0
|
|
20240523,145400,110450640,12300,12310,12320,12300,16
|
|
20240523,145300,110253740,12310,12310,12310,12310,0
|
|
20240523,145200,110253740,12310,12310,12310,12310,2
|
|
20240523,145100,110229120,12310,12320,12320,12310,2
|
|
20240523,145000,110204490,12300,12300,12300,12300,0
|
|
20240523,144900,110204490,12300,12300,12300,12300,0
|
|
20240523,144800,110204490,12300,12310,12310,12300,179
|
|
20240523,144700,108001050,12310,12310,12310,12310,0
|
|
20240523,144600,108001050,12310,12310,12310,12310,0
|
|
20240523,144500,108001050,12310,12310,12310,12310,0
|
|
20240523,144400,108001050,12310,12320,12320,12310,65
|
|
20240523,144300,107200310,12320,12320,12320,12320,0
|
|
20240523,144200,107200310,12320,12320,12320,12320,0
|
|
20240523,144100,107200310,12320,12320,12320,12320,0
|
|
20240523,144000,107200310,12320,12320,12320,12320,0
|
|
20240523,143900,107200310,12320,12320,12320,12320,4
|
|
20240523,143800,107151030,12320,12320,12330,12320,67
|
|
20240523,143700,106325470,12320,12320,12320,12320,0
|
|
20240523,143600,106325470,12320,12320,12320,12320,16
|
|
20240523,143500,106128350,12330,12330,12330,12330,0
|
|
20240523,143400,106128350,12330,12330,12330,12330,0
|
|
20240523,143300,106128350,12330,12330,12330,12320,95
|
|
20240523,143200,104957030,12330,12330,12330,12330,106
|
|
20240523,143100,103650050,12340,12330,12340,12330,103
|
|
20240523,143000,102380050,12330,12330,12330,12330,2
|
|
20240523,142900,102355390,12340,12340,12340,12340,0
|
|
20240523,142800,102355390,12340,12340,12340,12340,0
|
|
20240523,142700,102355390,12340,12340,12340,12340,1
|
|
20240523,142600,102343050,12340,12340,12340,12340,1
|
|
20240523,142500,102330710,12330,12330,12330,12330,0
|
|
20240523,142400,102330710,12330,12330,12330,12330,0
|
|
20240523,142300,102330710,12330,12330,12330,12330,0
|
|
20240523,142200,102330710,12330,12330,12330,12330,0
|
|
20240523,142100,102330710,12330,12330,12330,12330,4
|
|
20240523,142000,102281390,12340,12340,12340,12340,0
|
|
20240523,141900,102281390,12340,12340,12340,12340,2
|
|
20240523,141800,102256710,12340,12340,12340,12340,0
|
|
20240523,141700,102256710,12340,12340,12340,12340,0
|
|
20240523,141600,102256710,12340,12340,12340,12340,0
|
|
20240523,141500,102256710,12340,12340,12340,12340,0
|
|
20240523,141400,102256710,12340,12340,12340,12340,6
|
|
20240523,141300,102182670,12350,12350,12350,12350,0
|
|
20240523,141200,102182670,12350,12350,12350,12350,0
|
|
20240523,141100,102182670,12350,12340,12350,12340,2
|
|
20240523,141000,102157980,12340,12340,12340,12340,0
|
|
20240523,140900,102157980,12340,12340,12340,12340,0
|
|
20240523,140800,102157980,12340,12340,12340,12340,0
|
|
20240523,140700,102157980,12340,12340,12340,12340,0
|
|
20240523,140600,102157980,12340,12340,12340,12340,0
|
|
20240523,140500,102157980,12340,12340,12340,12340,52
|
|
20240523,140400,101516300,12350,12350,12350,12350,38
|
|
20240523,140300,101047000,12350,12350,12350,12350,82
|
|
20240523,140200,100034300,12350,12360,12360,12350,9
|
|
20240523,140100,99923140,12350,12350,12350,12350,10
|
|
20240523,140000,99799640,12350,12350,12350,12350,1
|
|
20240523,135900,99787290,12340,12340,12340,12340,0
|
|
20240523,135800,99787290,12340,12340,12340,12340,42
|
|
20240523,135700,99269010,12340,12340,12340,12340,0
|
|
20240523,135600,99269010,12340,12340,12340,12340,0
|
|
20240523,135500,99269010,12340,12340,12340,12340,0
|
|
20240523,135400,99269010,12340,12340,12340,12340,10
|
|
20240523,135300,99145610,12340,12340,12340,12340,0
|
|
20240523,135200,99145610,12340,12340,12340,12340,1
|
|
20240523,135100,99133270,12340,12340,12340,12340,0
|
|
20240523,135000,99133270,12340,12340,12340,12340,0
|
|
20240523,134900,99133270,12340,12340,12340,12340,0
|
|
20240523,134800,99133270,12340,12340,12340,12340,3
|
|
20240523,134700,99096250,12340,12340,12340,12340,5
|
|
20240523,134600,99034550,12330,12330,12330,12330,0
|
|
20240523,134500,99034550,12330,12330,12330,12330,14
|
|
20240523,134400,98861930,12330,12330,12330,12330,0
|
|
20240523,134300,98861930,12330,12340,12340,12330,121
|
|
20240523,134200,97369810,12340,12350,12350,12340,123
|
|
20240523,134100,95851720,12350,12350,12350,12350,50
|
|
20240523,134000,95234220,12350,12350,12350,12350,0
|
|
20240523,133900,95234220,12350,12350,12350,12350,0
|
|
20240523,133800,95234220,12350,12350,12350,12350,0
|
|
20240523,133700,95234220,12350,12350,12350,12350,153
|
|
20240523,133600,93344670,12360,12360,12360,12360,0
|
|
20240523,133500,93344670,12360,12360,12360,12360,1
|
|
20240523,133400,93332310,12360,12360,12360,12360,0
|
|
20240523,133300,93332310,12360,12360,12360,12360,0
|
|
20240523,133200,93332310,12360,12360,12360,12360,0
|
|
20240523,133100,93332310,12360,12360,12360,12360,0
|
|
20240523,133000,93332310,12360,12360,12360,12360,18
|
|
20240523,132900,93109830,12360,12360,12360,12360,0
|
|
20240523,132800,93109830,12360,12360,12360,12360,0
|
|
20240523,132700,93109830,12360,12360,12360,12360,0
|
|
20240523,132600,93109830,12360,12360,12360,12360,0
|
|
20240523,132500,93109830,12360,12360,12360,12360,102
|
|
20240523,132400,91849110,12360,12360,12360,12360,0
|
|
20240523,132300,91849110,12360,12360,12360,12360,0
|
|
20240523,132200,91849110,12360,12360,12360,12360,0
|
|
20240523,132100,91849110,12360,12360,12360,12360,0
|
|
20240523,132000,91849110,12360,12360,12360,12360,0
|
|
20240523,131900,91849110,12360,12360,12360,12360,12
|
|
20240523,131800,91700790,12370,12370,12370,12370,0
|
|
20240523,131700,91700790,12370,12370,12370,12370,0
|
|
20240523,131600,91700790,12370,12370,12370,12370,0
|
|
20240523,131500,91700790,12370,12370,12370,12370,0
|
|
20240523,131400,91700790,12370,12370,12370,12370,0
|
|
20240523,131300,91700790,12370,12370,12370,12370,0
|
|
20240523,131200,91700790,12370,12370,12370,12370,0
|
|
20240523,131100,91700790,12370,12370,12370,12370,0
|
|
20240523,131000,91700790,12370,12370,12370,12370,0
|
|
20240523,130900,91700790,12370,12370,12370,12370,0
|
|
20240523,130800,91700790,12370,12370,12370,12370,36
|
|
20240523,130700,91255470,12370,12370,12370,12370,0
|
|
20240523,130600,91255470,12370,12370,12370,12370,21
|
|
20240523,130500,90995700,12370,12370,12370,12370,0
|
|
20240523,130400,90995700,12370,12370,12370,12370,0
|
|
20240523,130300,90995700,12370,12370,12370,12370,0
|
|
20240523,130200,90995700,12370,12370,12370,12370,0
|
|
20240523,130100,90995700,12370,12370,12370,12370,0
|
|
20240523,130000,90995700,12370,12370,12370,12370,11
|
|
20240523,125900,90859630,12370,12370,12370,12370,0
|
|
20240523,125800,90859630,12370,12370,12370,12370,0
|
|
20240523,125700,90859630,12370,12370,12370,12370,1
|
|
20240523,125600,90847260,12360,12370,12370,12360,39
|
|
20240523,125500,90364850,12370,12370,12370,12370,2
|
|
20240523,125400,90340110,12370,12370,12370,12370,0
|
|
20240523,125300,90340110,12370,12370,12370,12370,0
|
|
20240523,125200,90340110,12370,12370,12370,12370,0
|
|
20240523,125100,90340110,12370,12370,12370,12370,0
|
|
20240523,125000,90340110,12370,12370,12370,12370,30
|
|
20240523,124900,89969010,12370,12370,12370,12370,30
|
|
20240523,124800,89597910,12370,12370,12370,12370,30
|
|
20240523,124700,89226810,12360,12360,12360,12360,63
|
|
20240523,124600,88448130,12370,12370,12370,12370,0
|
|
20240523,124500,88448130,12370,12370,12370,12370,10
|
|
20240523,124400,88324430,12360,12360,12360,12360,0
|
|
20240523,124300,88324430,12360,12360,12360,12360,1
|
|
20240523,124200,88312070,12370,12370,12370,12370,5
|
|
20240523,124100,88250220,12370,12370,12370,12370,0
|
|
20240523,124000,88250220,12370,12370,12370,12370,3
|
|
20240523,123900,88213110,12380,12380,12380,12380,0
|
|
20240523,123800,88213110,12380,12380,12380,12380,0
|
|
20240523,123700,88213110,12380,12380,12380,12380,0
|
|
20240523,123600,88213110,12380,12380,12380,12380,0
|
|
20240523,123500,88213110,12380,12380,12380,12380,0
|
|
20240523,123400,88213110,12380,12380,12380,12380,30
|
|
20240523,123300,87841710,12390,12390,12390,12390,15
|
|
20240523,123200,87655860,12390,12390,12390,12390,0
|
|
20240523,123100,87655860,12390,12390,12390,12390,0
|
|
20240523,123000,87655860,12390,12390,12390,12390,0
|
|
20240523,122900,87655860,12390,12390,12390,12390,50
|
|
20240523,122800,87036360,12390,12390,12390,12390,0
|
|
20240523,122700,87036360,12390,12390,12390,12390,0
|
|
20240523,122600,87036360,12390,12390,12390,12390,10
|
|
20240523,122500,86912460,12390,12390,12390,12390,0
|
|
20240523,122400,86912460,12390,12390,12390,12390,2
|
|
20240523,122300,86887680,12390,12390,12390,12390,1
|
|
20240523,122200,86875290,12390,12390,12390,12390,9
|
|
20240523,122100,86763780,12390,12400,12400,12390,2
|
|
20240523,122000,86738990,12390,12380,12390,12380,240
|
|
20240523,121900,83767420,12370,12370,12370,12370,0
|
|
20240523,121800,83767420,12370,12370,12370,12370,0
|
|
20240523,121700,83767420,12370,12420,12420,12370,1028
|
|
20240523,121600,71015650,12420,12420,12420,12420,0
|
|
20240523,121500,71015650,12420,12420,12420,12420,0
|
|
20240523,121400,71015650,12420,12420,12420,12420,0
|
|
20240523,121300,71015650,12420,12420,12420,12420,0
|
|
20240523,121200,71015650,12420,12420,12420,12420,6
|
|
20240523,121100,70941130,12420,12420,12420,12420,71
|
|
20240523,121000,70059310,12420,12420,12420,12420,1
|
|
20240523,120900,70046890,12420,12420,12420,12420,0
|
|
20240523,120800,70046890,12420,12420,12420,12420,0
|
|
20240523,120700,70046890,12420,12420,12420,12420,0
|
|
20240523,120600,70046890,12420,12420,12420,12420,0
|
|
20240523,120500,70046890,12420,12420,12420,12420,0
|
|
20240523,120400,70046890,12420,12420,12420,12420,15
|
|
20240523,120300,69860590,12420,12420,12420,12420,0
|
|
20240523,120200,69860590,12420,12430,12430,12420,53
|
|
20240523,120100,69202320,12430,12450,12450,12430,101
|
|
20240523,120000,67946570,12440,12460,12460,12440,11
|
|
20240523,115900,67809610,12460,12460,12460,12460,0
|
|
20240523,115800,67809610,12460,12460,12460,12460,2
|
|
20240523,115700,67784690,12450,12450,12450,12450,0
|
|
20240523,115600,67784690,12450,12460,12460,12450,57
|
|
20240523,115500,67074520,12460,12460,12460,12460,0
|
|
20240523,115400,67074520,12460,12460,12460,12460,54
|
|
20240523,115300,66401680,12480,12480,12480,12480,1
|
|
20240523,115200,66389200,12460,12470,12470,12460,9
|
|
20240523,115100,66276980,12480,12480,12480,12480,0
|
|
20240523,115000,66276980,12480,12480,12480,12480,0
|
|
20240523,114900,66276980,12480,12480,12480,12480,2
|
|
20240523,114800,66252020,12480,12470,12480,12470,3
|
|
20240523,114700,66214600,12460,12460,12460,12460,4
|
|
20240523,114600,66164760,12460,12480,12480,12460,2
|
|
20240523,114500,66139820,12480,12480,12480,12480,1
|
|
20240523,114400,66127340,12480,12460,12480,12460,114
|
|
20240523,114300,64706880,12490,12480,12490,12480,2
|
|
20240523,114200,64681910,12460,12460,12490,12460,219
|
|
20240523,114100,61947220,12480,12470,12480,12470,21
|
|
20240523,114000,61685150,12460,12470,12470,12460,9
|
|
20240523,113900,61572930,12470,12470,12470,12470,22
|
|
20240523,113800,61298590,12470,12470,12480,12470,7
|
|
20240523,113700,61211280,12470,12470,12470,12470,1
|
|
20240523,113600,61198810,12420,12420,12420,12420,0
|
|
20240523,113500,61198810,12420,12420,12420,12420,12
|
|
20240523,113400,61049770,12420,12440,12440,12420,254
|
|
20240523,113300,57894780,12470,12450,12470,12450,119
|
|
20240523,113200,56412050,12440,12440,12440,12440,0
|
|
20240523,113100,56412050,12440,12440,12440,12440,0
|
|
20240523,113000,56412050,12440,12440,12440,12440,0
|
|
20240523,112900,56412050,12440,12440,12440,12440,0
|
|
20240523,112800,56412050,12440,12440,12440,12440,1
|
|
20240523,112700,56399610,12420,12440,12440,12420,2
|
|
20240523,112600,56374750,12440,12430,12440,12430,4
|
|
20240523,112500,56325010,12440,12440,12440,12440,0
|
|
20240523,112400,56325010,12440,12440,12440,12440,1
|
|
20240523,112300,56312570,12410,12410,12410,12410,0
|
|
20240523,112200,56312570,12410,12440,12450,12410,256
|
|
20240523,112100,53125870,12440,12440,12440,12440,0
|
|
20240523,112000,53125870,12440,12440,12440,12440,2
|
|
20240523,111900,53100990,12440,12440,12440,12440,0
|
|
20240523,111800,53100990,12440,12440,12440,12440,0
|
|
20240523,111700,53100990,12440,12430,12440,12430,30
|
|
20240523,111600,52728010,12430,12430,12430,12430,3
|
|
20240523,111500,52690720,12420,12420,12420,12420,3
|
|
20240523,111400,52653460,12410,12410,12410,12410,5
|
|
20240523,111300,52591410,12430,12430,12430,12430,1
|
|
20240523,111200,52578980,12400,12410,12410,12400,30
|
|
20240523,111100,52206970,12430,12430,12430,12430,0
|
|
20240523,111000,52206970,12430,12430,12430,12430,0
|
|
20240523,110900,52206970,12430,12430,12430,12430,10
|
|
20240523,110800,52082670,12430,12430,12430,12430,0
|
|
20240523,110700,52082670,12430,12430,12430,12430,1
|
|
20240523,110600,52070240,12430,12430,12430,12430,0
|
|
20240523,110500,52070240,12430,12430,12430,12380,162
|
|
20240523,110400,50057850,12430,12430,12430,12430,30
|
|
20240523,110300,49684950,12430,12420,12430,12420,2
|
|
20240523,110200,49660100,12420,12420,12420,12420,0
|
|
20240523,110100,49660100,12420,12420,12420,12420,0
|
|
20240523,110000,49660100,12420,12420,12420,12420,83
|
|
20240523,105900,48629240,12430,12430,12430,12430,0
|
|
20240523,105800,48629240,12430,12420,12430,12420,2
|
|
20240523,105700,48604390,12410,12410,12410,12410,2
|
|
20240523,105600,48579570,12400,12390,12400,12390,213
|
|
20240523,105500,45939190,12380,12380,12380,12380,46
|
|
20240523,105400,45369710,12380,12380,12380,12380,1
|
|
20240523,105300,45357330,12380,12380,12380,12380,20
|
|
20240523,105200,45109730,12380,12380,12380,12380,1
|
|
20240523,105100,45097350,12370,12370,12370,12370,0
|
|
20240523,105000,45097350,12370,12370,12370,12370,0
|
|
20240523,104900,45097350,12370,12370,12370,12370,38
|
|
20240523,104800,44627290,12370,12370,12370,12370,0
|
|
20240523,104700,44627290,12370,12360,12370,12360,4
|
|
20240523,104600,44577840,12370,12370,12370,12370,0
|
|
20240523,104500,44577840,12370,12370,12370,12370,1
|
|
20240523,104400,44565470,12370,12370,12370,12370,1
|
|
20240523,104300,44553100,12360,12370,12380,12360,4
|
|
20240523,104200,44503620,12370,12370,12370,12370,0
|
|
20240523,104100,44503620,12370,12380,12380,12370,110
|
|
20240523,104000,43141920,12380,12380,12380,12380,0
|
|
20240523,103900,43141920,12380,12380,12380,12380,0
|
|
20240523,103800,43141920,12380,12380,12380,12380,0
|
|
20240523,103700,43141920,12380,12380,12380,12380,0
|
|
20240523,103600,43141920,12380,12380,12380,12380,0
|
|
20240523,103500,43141920,12380,12380,12380,12380,0
|
|
20240523,103400,43141920,12380,12380,12380,12380,1
|
|
20240523,103300,43129540,12370,12370,12370,12370,92
|
|
20240523,103200,41991500,12360,12350,12360,12350,5
|
|
20240523,103100,41929730,12360,12360,12360,12360,62
|
|
20240523,103000,41163410,12350,12350,12350,12350,0
|
|
20240523,102900,41163410,12350,12360,12360,12350,9
|
|
20240523,102800,41052180,12360,12340,12360,12340,2
|
|
20240523,102700,41027480,12340,12340,12340,12340,0
|
|
20240523,102600,41027480,12340,12360,12360,12340,31
|
|
20240523,102500,40644340,12360,12360,12360,12360,0
|
|
20240523,102400,40644340,12360,12360,12360,12360,0
|
|
20240523,102300,40644340,12360,12360,12360,12360,0
|
|
20240523,102200,40644340,12360,12360,12360,12360,0
|
|
20240523,102100,40644340,12360,12360,12360,12360,0
|
|
20240523,102000,40644340,12360,12360,12360,12360,1
|
|
20240523,101900,40631980,12330,12330,12330,12330,0
|
|
20240523,101800,40631980,12330,12360,12360,12330,98
|
|
20240523,101700,39422750,12360,12360,12360,12360,0
|
|
20240523,101600,39422750,12360,12350,12360,12340,55
|
|
20240523,101500,38744000,12340,12340,12340,12340,0
|
|
20240523,101400,38744000,12340,12340,12340,12340,1
|
|
20240523,101300,38731660,12360,12350,12360,12350,13
|
|
20240523,101200,38571100,12350,12350,12350,12350,0
|
|
20240523,101100,38571100,12350,12350,12350,12350,3
|
|
20240523,101000,38534050,12360,12360,12360,12360,0
|
|
20240523,100900,38534050,12360,12360,12360,12360,0
|
|
20240523,100800,38534050,12360,12360,12360,12360,0
|
|
20240523,100700,38534050,12360,12360,12360,12360,1
|
|
20240523,100600,38521690,12350,12350,12350,12350,2
|
|
20240523,100500,38496990,12340,12350,12350,12340,29
|
|
20240523,100400,38138850,12350,12340,12350,12340,3
|
|
20240523,100300,38101810,12350,12350,12350,12350,100
|
|
20240523,100200,36866810,12350,12380,12380,12350,151
|
|
20240523,100100,34997460,12380,12380,12380,12380,0
|
|
20240523,100000,34997460,12380,12380,12380,12380,1
|
|
20240523,095900,34985080,12380,12380,12380,12380,0
|
|
20240523,095800,34985080,12380,12350,12380,12340,41
|
|
20240523,095700,34478720,12330,12350,12350,12330,4
|
|
20240523,095600,34429380,12350,12340,12350,12340,2
|
|
20240523,095500,34404690,12320,12320,12320,12320,0
|
|
20240523,095400,34404690,12320,12350,12350,12320,72
|
|
20240523,095300,33515550,12350,12350,12350,12350,1
|
|
20240523,095200,33503200,12350,12340,12350,12320,38
|
|
20240523,095100,33034610,12340,12340,12340,12340,0
|
|
20240523,095000,33034610,12340,12340,12340,12340,0
|
|
20240523,094900,33034610,12340,12340,12340,12340,1
|
|
20240523,094800,33022270,12320,12320,12320,12320,0
|
|
20240523,094700,33022270,12320,12320,12320,12320,0
|
|
20240523,094600,33022270,12320,12320,12320,12320,0
|
|
20240523,094500,33022270,12320,12340,12340,12320,112
|
|
20240523,094400,31641330,12350,12350,12350,12350,2
|
|
20240523,094300,31616630,12350,12350,12350,12350,2
|
|
20240523,094200,31591930,12350,12350,12350,12350,0
|
|
20240523,094100,31591930,12350,12330,12350,12330,67
|
|
20240523,094000,30765160,12340,12340,12340,12340,0
|
|
20240523,093900,30765160,12340,12340,12340,12340,70
|
|
20240523,093800,29901360,12310,12310,12310,12310,0
|
|
20240523,093700,29901360,12310,12310,12310,12310,2
|
|
20240523,093600,29876740,12310,12310,12310,12310,2
|
|
20240523,093500,29852120,12310,12340,12340,12310,9
|
|
20240523,093400,29741210,12300,12330,12330,12300,34
|
|
20240523,093300,29322980,12310,12310,12310,12310,1
|
|
20240523,093200,29310670,12300,12340,12340,12300,165
|
|
20240523,093100,27274680,12340,12340,12340,12340,10
|
|
20240523,093000,27151280,12340,12340,12340,12340,0
|
|
20240523,092900,27151280,12340,12340,12340,12340,38
|
|
20240523,092800,26682360,12340,12310,12340,12310,14
|
|
20240523,092700,26509630,12310,12310,12310,12310,22
|
|
20240523,092600,26238810,12300,12300,12300,12300,0
|
|
20240523,092500,26238810,12300,12300,12300,12300,0
|
|
20240523,092400,26238810,12300,12300,12300,12300,0
|
|
20240523,092300,26238810,12300,12300,12300,12300,16
|
|
20240523,092200,26042010,12300,12290,12300,12290,181
|
|
20240523,092100,23816470,12250,12250,12250,12250,0
|
|
20240523,092000,23816470,12250,12250,12250,12250,0
|
|
20240523,091900,23816470,12250,12250,12250,12250,0
|
|
20240523,091800,23816470,12250,12250,12250,12250,0
|
|
20240523,091700,23816470,12250,12250,12250,12250,0
|
|
20240523,091600,23816470,12250,12250,12250,12250,5
|
|
20240523,091500,23755220,12250,12250,12250,12250,0
|
|
20240523,091400,23755220,12250,12250,12250,12250,0
|
|
20240523,091300,23755220,12250,12280,12280,12250,359
|
|
20240523,091200,19355220,12280,12280,12280,12280,0
|
|
20240523,091100,19355220,12280,12280,12280,12280,0
|
|
20240523,091000,19355220,12280,12300,12300,12280,391
|
|
20240523,090900,14552920,12300,12300,12300,12300,0
|
|
20240523,090800,14552920,12300,12310,12310,12300,609
|
|
20240523,090700,7061760,12400,12400,12400,12400,0
|
|
20240523,090600,7061760,12400,12400,12400,12400,0
|
|
20240523,090500,7061760,12400,12400,12400,12400,0
|
|
20240523,090400,7061760,12400,12400,12400,12400,0
|
|
20240523,090300,7061760,12400,12400,12400,12400,0
|
|
20240523,090200,7061760,12400,12300,12400,12300,44
|
|
20240523,090100,6518460,12300,12310,12310,12300,66
|
|
20240523,090000,5706030,12310,12410,12410,12310,460
|