585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,184200,104060765,3780,3780,3780,3780,31
|
|
20240517,184100,104060765,3780,3780,3780,3780,0
|
|
20240517,184000,104060765,3780,3780,3780,3780,0
|
|
20240517,183900,104060765,3780,3780,3780,3780,0
|
|
20240517,183800,104060765,3780,3780,3780,3780,0
|
|
20240517,183700,104060765,3780,3780,3780,3780,0
|
|
20240517,183600,104060765,3780,3780,3780,3780,0
|
|
20240517,183500,104060765,3780,3780,3780,3780,0
|
|
20240517,183400,104060765,3780,3780,3780,3780,0
|
|
20240517,183300,104060765,3780,3780,3780,3780,0
|
|
20240517,183200,104060765,3780,3780,3780,3780,0
|
|
20240517,183100,104060765,3780,3780,3780,3780,0
|
|
20240517,183000,104060765,3780,3780,3780,3780,0
|
|
20240517,182900,104060765,3780,3780,3780,3780,0
|
|
20240517,182800,104060765,3780,3780,3780,3780,0
|
|
20240517,182700,104060765,3780,3780,3780,3780,0
|
|
20240517,182600,104060765,3780,3780,3780,3780,0
|
|
20240517,182500,104060765,3780,3780,3780,3780,0
|
|
20240517,182400,104060765,3780,3780,3780,3780,0
|
|
20240517,182300,104060765,3780,3780,3780,3780,0
|
|
20240517,182200,104060765,3780,3780,3780,3780,0
|
|
20240517,182100,104060765,3780,3780,3780,3780,0
|
|
20240517,182000,104060765,3780,3780,3780,3780,0
|
|
20240517,181900,104060765,3780,3780,3780,3780,0
|
|
20240517,181800,104060765,3780,3780,3780,3780,0
|
|
20240517,181700,104060765,3780,3780,3780,3780,0
|
|
20240517,181600,104060765,3780,3780,3780,3780,0
|
|
20240517,181500,104060765,3780,3780,3780,3780,0
|
|
20240517,181400,104060765,3780,3780,3780,3780,0
|
|
20240517,181300,104060765,3780,3780,3780,3780,0
|
|
20240517,181200,104060765,3780,3780,3780,3780,31
|
|
20240517,181100,104060765,3780,3780,3780,3780,0
|
|
20240517,181000,104060765,3780,3780,3780,3780,0
|
|
20240517,180900,104060765,3780,3780,3780,3780,0
|
|
20240517,180800,104060765,3780,3780,3780,3780,0
|
|
20240517,180700,104060765,3780,3780,3780,3780,0
|
|
20240517,180600,104060765,3780,3780,3780,3780,0
|
|
20240517,180500,104060765,3780,3780,3780,3780,0
|
|
20240517,180400,104060765,3780,3780,3780,3780,0
|
|
20240517,180300,104060765,3780,3780,3780,3780,0
|
|
20240517,180200,104060765,3780,3780,3780,3780,0
|
|
20240517,180100,104060765,3780,3780,3780,3780,0
|
|
20240517,180000,104060765,3780,3780,3780,3780,0
|
|
20240517,175900,104060765,3780,3780,3780,3780,0
|
|
20240517,175800,104060765,3780,3780,3780,3780,0
|
|
20240517,175700,104060765,3780,3780,3780,3780,0
|
|
20240517,175600,104060765,3780,3780,3780,3780,0
|
|
20240517,175500,104060765,3780,3780,3780,3780,0
|
|
20240517,175400,104060765,3780,3780,3780,3780,0
|
|
20240517,175300,104060765,3780,3780,3780,3780,0
|
|
20240517,175200,104060765,3780,3780,3780,3780,0
|
|
20240517,175100,104060765,3780,3780,3780,3780,0
|
|
20240517,175000,104060765,3780,3780,3780,3780,0
|
|
20240517,174900,104060765,3780,3780,3780,3780,0
|
|
20240517,174800,104060765,3780,3780,3780,3780,0
|
|
20240517,174700,104060765,3780,3780,3780,3780,0
|
|
20240517,174600,104060765,3780,3780,3780,3780,0
|
|
20240517,174500,104060765,3780,3780,3780,3780,0
|
|
20240517,174400,104060765,3780,3780,3780,3780,0
|
|
20240517,174300,104060765,3780,3780,3780,3780,0
|
|
20240517,174200,104060765,3780,3780,3780,3780,31
|
|
20240517,174100,104060765,3780,3780,3780,3780,0
|
|
20240517,174000,104060765,3780,3780,3780,3780,0
|
|
20240517,173900,104060765,3780,3780,3780,3780,0
|
|
20240517,173800,104060765,3780,3780,3780,3780,0
|
|
20240517,173700,104060765,3780,3780,3780,3780,0
|
|
20240517,173600,104060765,3780,3780,3780,3780,0
|
|
20240517,173500,104060765,3780,3780,3780,3780,0
|
|
20240517,173400,104060765,3780,3780,3780,3780,0
|
|
20240517,173300,104060765,3780,3780,3780,3780,0
|
|
20240517,173200,104060765,3780,3780,3780,3780,0
|
|
20240517,173100,104060765,3780,3780,3780,3780,0
|
|
20240517,173000,104060765,3780,3780,3780,3780,0
|
|
20240517,172900,104060765,3780,3780,3780,3780,0
|
|
20240517,172800,104060765,3780,3780,3780,3780,0
|
|
20240517,172700,104060765,3780,3780,3780,3780,0
|
|
20240517,172600,104060765,3780,3780,3780,3780,0
|
|
20240517,172500,104060765,3780,3780,3780,3780,0
|
|
20240517,172400,104060765,3780,3780,3780,3780,0
|
|
20240517,172300,104060765,3780,3780,3780,3780,0
|
|
20240517,172200,104060765,3780,3780,3780,3780,0
|
|
20240517,172100,104060765,3780,3780,3780,3780,0
|
|
20240517,172000,104060765,3780,3780,3780,3780,0
|
|
20240517,171900,104060765,3780,3780,3780,3780,0
|
|
20240517,171800,104060765,3780,3780,3780,3780,0
|
|
20240517,171700,104060765,3780,3780,3780,3780,0
|
|
20240517,171600,104060765,3780,3780,3780,3780,0
|
|
20240517,171500,104060765,3780,3780,3780,3780,0
|
|
20240517,171400,104060765,3780,3780,3780,3780,0
|
|
20240517,171300,104060765,3780,3780,3780,3780,0
|
|
20240517,171200,104060765,3780,3780,3780,3780,31
|
|
20240517,171100,104060765,3780,3780,3780,3780,0
|
|
20240517,171000,104060765,3780,3780,3780,3780,0
|
|
20240517,170900,104060765,3780,3780,3780,3780,0
|
|
20240517,170800,104060765,3780,3780,3780,3780,0
|
|
20240517,170700,104060765,3780,3780,3780,3780,0
|
|
20240517,170600,104060765,3780,3780,3780,3780,0
|
|
20240517,170500,104060765,3780,3780,3780,3780,0
|
|
20240517,170400,104060765,3780,3780,3780,3780,0
|
|
20240517,170300,104060765,3780,3780,3780,3780,0
|
|
20240517,170200,104060765,3780,3780,3780,3780,0
|
|
20240517,170100,104060765,3780,3780,3780,3780,0
|
|
20240517,170000,104060765,3780,3780,3780,3780,0
|
|
20240517,165900,104060765,3780,3780,3780,3780,0
|
|
20240517,165800,104060765,3780,3780,3780,3780,0
|
|
20240517,165700,104060765,3780,3780,3780,3780,0
|
|
20240517,165600,104060765,3780,3780,3780,3780,0
|
|
20240517,165500,104060765,3780,3780,3780,3780,0
|
|
20240517,165400,104060765,3780,3780,3780,3780,0
|
|
20240517,165300,104060765,3780,3780,3780,3780,0
|
|
20240517,165200,104060765,3780,3780,3780,3780,0
|
|
20240517,165100,104060765,3780,3780,3780,3780,0
|
|
20240517,165000,104060765,3780,3780,3780,3780,0
|
|
20240517,164900,104060765,3780,3780,3780,3780,0
|
|
20240517,164800,104060765,3780,3780,3780,3780,0
|
|
20240517,164700,104060765,3780,3780,3780,3780,0
|
|
20240517,164600,104060765,3780,3780,3780,3780,0
|
|
20240517,164500,104060765,3780,3780,3780,3780,0
|
|
20240517,164400,104060765,3780,3780,3780,3780,0
|
|
20240517,164300,104060765,3780,3780,3780,3780,0
|
|
20240517,164200,104060765,3780,3780,3780,3780,31
|
|
20240517,164100,104060765,3780,3780,3780,3780,0
|
|
20240517,164000,104060765,3780,3780,3780,3780,0
|
|
20240517,163900,104060765,3780,3780,3780,3780,0
|
|
20240517,163800,104060765,3780,3780,3780,3780,0
|
|
20240517,163700,104060765,3780,3780,3780,3780,0
|
|
20240517,163600,104060765,3780,3780,3780,3780,0
|
|
20240517,163500,104060765,3780,3780,3780,3780,0
|
|
20240517,163400,104060765,3780,3780,3780,3780,0
|
|
20240517,163300,104060765,3780,3780,3780,3780,0
|
|
20240517,163200,104060765,3780,3780,3780,3780,0
|
|
20240517,163100,104060765,3780,3780,3780,3780,0
|
|
20240517,163000,104060765,3780,3780,3780,3780,0
|
|
20240517,162900,104060765,3780,3780,3780,3780,0
|
|
20240517,162800,104060765,3780,3780,3780,3780,0
|
|
20240517,162700,104060765,3780,3780,3780,3780,0
|
|
20240517,162600,104060765,3780,3780,3780,3780,0
|
|
20240517,162500,104060765,3780,3780,3780,3780,0
|
|
20240517,162400,104060765,3780,3780,3780,3780,0
|
|
20240517,162300,104060765,3780,3780,3780,3780,0
|
|
20240517,162200,104060765,3780,3780,3780,3780,0
|
|
20240517,162100,104060765,3780,3780,3780,3780,0
|
|
20240517,162000,104060765,3780,3780,3780,3780,0
|
|
20240517,161900,104060765,3780,3780,3780,3780,0
|
|
20240517,161800,104060765,3780,3780,3780,3780,0
|
|
20240517,161700,104060765,3780,3780,3780,3780,0
|
|
20240517,161600,104060765,3780,3780,3780,3780,0
|
|
20240517,161500,104060765,3780,3780,3780,3780,0
|
|
20240517,161400,104060765,3780,3780,3780,3780,0
|
|
20240517,161300,104060765,3780,3780,3780,3780,0
|
|
20240517,161200,104060765,3780,3780,3780,3780,31
|
|
20240517,161100,104060765,3780,3780,3780,3780,0
|
|
20240517,161000,104060765,3780,3780,3780,3780,0
|
|
20240517,160900,104060765,3780,3780,3780,3780,0
|
|
20240517,160800,104060765,3780,3780,3780,3780,0
|
|
20240517,160700,104060765,3780,3780,3780,3780,0
|
|
20240517,160600,104060765,3780,3780,3780,3780,0
|
|
20240517,160500,104060765,3780,3780,3780,3780,0
|
|
20240517,160400,104060765,3780,3780,3780,3780,0
|
|
20240517,160300,104060765,3780,3780,3780,3780,0
|
|
20240517,160200,104060765,3780,3780,3780,3780,0
|
|
20240517,160100,104060765,3780,3780,3780,3780,0
|
|
20240517,160000,104060765,3780,3780,3780,3780,0
|
|
20240517,155900,104060765,3780,3780,3780,3780,0
|
|
20240517,155800,104060765,3780,3780,3780,3780,0
|
|
20240517,155700,104060765,3780,3780,3780,3780,0
|
|
20240517,155600,104060765,3780,3780,3780,3780,0
|
|
20240517,155500,104060765,3780,3780,3780,3780,0
|
|
20240517,155400,104060765,3780,3780,3780,3780,0
|
|
20240517,155300,104060765,3780,3780,3780,3780,0
|
|
20240517,155200,104060765,3780,3780,3780,3780,0
|
|
20240517,155100,104060765,3780,3780,3780,3780,0
|
|
20240517,155000,104060765,3780,3780,3780,3780,0
|
|
20240517,154900,104060765,3780,3780,3780,3780,0
|
|
20240517,154800,104060765,3780,3780,3780,3780,0
|
|
20240517,154700,104060765,3780,3780,3780,3780,0
|
|
20240517,154600,104060765,3780,3780,3780,3780,0
|
|
20240517,154500,104060765,3780,3780,3780,3780,0
|
|
20240517,154400,104060765,3780,3780,3780,3780,0
|
|
20240517,154300,104060765,3780,3780,3780,3780,0
|
|
20240517,154200,104060765,3780,3780,3780,3780,31
|
|
20240517,154100,104060765,3780,3780,3780,3780,0
|
|
20240517,154000,104060765,3780,3780,3780,3780,0
|
|
20240517,153900,104060765,3780,3780,3780,3780,0
|
|
20240517,153800,104060765,3780,3780,3780,3780,0
|
|
20240517,153700,104060765,3780,3780,3780,3780,0
|
|
20240517,153600,104060765,3780,3780,3780,3780,0
|
|
20240517,153500,104060765,3780,3780,3780,3780,0
|
|
20240517,153400,104060765,3780,3780,3780,3780,0
|
|
20240517,153300,104060765,3780,3780,3780,3780,0
|
|
20240517,153200,104060765,3780,3780,3780,3780,0
|
|
20240517,153100,104060765,3780,3780,3780,3780,0
|
|
20240517,153000,104060765,3780,3780,3780,3780,31
|
|
20240517,152900,103943585,3775,3775,3775,3775,0
|
|
20240517,152800,103943585,3775,3775,3775,3775,0
|
|
20240517,152700,103943585,3775,3775,3775,3775,0
|
|
20240517,152600,103943585,3775,3775,3775,3775,0
|
|
20240517,152500,103943585,3775,3775,3775,3775,0
|
|
20240517,152400,103943585,3775,3775,3775,3775,0
|
|
20240517,152300,103943585,3775,3775,3775,3775,0
|
|
20240517,152200,103943585,3775,3775,3775,3775,0
|
|
20240517,152100,103943585,3775,3775,3775,3775,0
|
|
20240517,152000,103943585,3775,3775,3775,3775,0
|
|
20240517,151900,103943585,3775,3775,3775,3775,51
|
|
20240517,151800,103751060,3780,3780,3780,3780,0
|
|
20240517,151700,103751060,3780,3775,3780,3775,111
|
|
20240517,151600,103331630,3775,3775,3775,3775,0
|
|
20240517,151500,103331630,3775,3780,3780,3775,33
|
|
20240517,151400,103206960,3775,3775,3775,3775,97
|
|
20240517,151300,102840785,3775,3775,3775,3775,15
|
|
20240517,151200,102784160,3775,3775,3775,3775,9
|
|
20240517,151100,102750185,3775,3775,3775,3775,7
|
|
20240517,151000,102723760,3775,3775,3775,3775,4
|
|
20240517,150900,102708660,3775,3775,3775,3775,0
|
|
20240517,150800,102708660,3775,3775,3775,3775,0
|
|
20240517,150700,102708660,3775,3775,3775,3775,0
|
|
20240517,150600,102708660,3775,3775,3775,3775,0
|
|
20240517,150500,102708660,3775,3775,3775,3775,0
|
|
20240517,150400,102708660,3775,3775,3775,3775,54
|
|
20240517,150300,102504810,3775,3775,3775,3775,54
|
|
20240517,150200,102300960,3775,3775,3775,3775,0
|
|
20240517,150100,102300960,3775,3775,3775,3775,0
|
|
20240517,150000,102300960,3775,3775,3775,3775,0
|
|
20240517,145900,102300960,3775,3775,3775,3775,0
|
|
20240517,145800,102300960,3775,3775,3775,3775,168
|
|
20240517,145700,101666760,3780,3780,3780,3780,2
|
|
20240517,145600,101659200,3775,3775,3775,3775,22
|
|
20240517,145500,101576150,3780,3780,3780,3780,0
|
|
20240517,145400,101576150,3780,3780,3780,3780,0
|
|
20240517,145300,101576150,3780,3780,3780,3780,10
|
|
20240517,145200,101538350,3775,3775,3775,3775,0
|
|
20240517,145100,101538350,3775,3775,3775,3775,0
|
|
20240517,145000,101538350,3775,3775,3775,3775,0
|
|
20240517,144900,101538350,3775,3775,3775,3775,795
|
|
20240517,144800,98537225,3780,3780,3780,3780,0
|
|
20240517,144700,98537225,3780,3780,3780,3780,10
|
|
20240517,144600,98499425,3780,3780,3780,3780,0
|
|
20240517,144500,98499425,3780,3780,3780,3780,0
|
|
20240517,144400,98499425,3780,3780,3780,3780,2
|
|
20240517,144300,98491865,3780,3780,3780,3780,0
|
|
20240517,144200,98491865,3780,3780,3780,3780,0
|
|
20240517,144100,98491865,3780,3780,3780,3780,0
|
|
20240517,144000,98491865,3780,3780,3780,3780,0
|
|
20240517,143900,98491865,3780,3780,3780,3780,0
|
|
20240517,143800,98491865,3780,3780,3780,3780,10
|
|
20240517,143700,98454065,3780,3780,3780,3780,0
|
|
20240517,143600,98454065,3780,3780,3780,3780,0
|
|
20240517,143500,98454065,3780,3780,3780,3780,0
|
|
20240517,143400,98454065,3780,3780,3780,3780,0
|
|
20240517,143300,98454065,3780,3780,3780,3780,0
|
|
20240517,143200,98454065,3780,3780,3780,3780,0
|
|
20240517,143100,98454065,3780,3780,3780,3780,5
|
|
20240517,143000,98435165,3780,3780,3780,3780,0
|
|
20240517,142900,98435165,3780,3780,3780,3780,0
|
|
20240517,142800,98435165,3780,3780,3780,3780,0
|
|
20240517,142700,98435165,3780,3780,3780,3780,0
|
|
20240517,142600,98435165,3780,3780,3780,3780,0
|
|
20240517,142500,98435165,3780,3780,3780,3780,50
|
|
20240517,142400,98246165,3775,3775,3775,3775,0
|
|
20240517,142300,98246165,3775,3775,3775,3775,623
|
|
20240517,142200,95894340,3775,3775,3775,3775,0
|
|
20240517,142100,95894340,3775,3775,3775,3775,0
|
|
20240517,142000,95894340,3775,3775,3775,3775,21
|
|
20240517,141900,95815065,3775,3775,3775,3775,0
|
|
20240517,141800,95815065,3775,3775,3775,3775,0
|
|
20240517,141700,95815065,3775,3775,3775,3775,0
|
|
20240517,141600,95815065,3775,3775,3775,3775,0
|
|
20240517,141500,95815065,3775,3775,3775,3775,173
|
|
20240517,141400,95161990,3775,3775,3775,3775,0
|
|
20240517,141300,95161990,3775,3775,3775,3775,872
|
|
20240517,141200,91870190,3770,3770,3770,3770,0
|
|
20240517,141100,91870190,3770,3770,3770,3770,0
|
|
20240517,141000,91870190,3770,3775,3775,3770,20
|
|
20240517,140900,91794740,3775,3775,3775,3775,0
|
|
20240517,140800,91794740,3775,3775,3775,3775,120
|
|
20240517,140700,91341740,3775,3775,3775,3775,0
|
|
20240517,140600,91341740,3775,3775,3775,3775,0
|
|
20240517,140500,91341740,3775,3775,3775,3775,0
|
|
20240517,140400,91341740,3775,3775,3775,3775,0
|
|
20240517,140300,91341740,3775,3775,3775,3775,1
|
|
20240517,140200,91337965,3770,3770,3770,3770,0
|
|
20240517,140100,91337965,3770,3770,3770,3770,0
|
|
20240517,140000,91337965,3770,3770,3770,3770,0
|
|
20240517,135900,91337965,3770,3770,3770,3770,0
|
|
20240517,135800,91337965,3770,3770,3770,3770,0
|
|
20240517,135700,91337965,3770,3770,3770,3770,0
|
|
20240517,135600,91337965,3770,3770,3770,3770,0
|
|
20240517,135500,91337965,3770,3770,3770,3770,0
|
|
20240517,135400,91337965,3770,3770,3770,3770,1000
|
|
20240517,135300,87567965,3770,3770,3770,3770,0
|
|
20240517,135200,87567965,3770,3770,3770,3770,500
|
|
20240517,135100,85682965,3775,3775,3775,3775,0
|
|
20240517,135000,85682965,3775,3775,3775,3775,0
|
|
20240517,134900,85682965,3775,3775,3775,3775,0
|
|
20240517,134800,85682965,3775,3775,3775,3775,0
|
|
20240517,134700,85682965,3775,3775,3775,3775,0
|
|
20240517,134600,85682965,3775,3775,3775,3775,0
|
|
20240517,134500,85682965,3775,3775,3775,3775,0
|
|
20240517,134400,85682965,3775,3775,3775,3775,0
|
|
20240517,134300,85682965,3775,3775,3775,3775,0
|
|
20240517,134200,85682965,3775,3775,3775,3775,0
|
|
20240517,134100,85682965,3775,3775,3775,3775,0
|
|
20240517,134000,85682965,3775,3775,3775,3775,0
|
|
20240517,133900,85682965,3775,3775,3775,3775,0
|
|
20240517,133800,85682965,3775,3775,3775,3775,20
|
|
20240517,133700,85607465,3775,3775,3775,3775,0
|
|
20240517,133600,85607465,3775,3775,3775,3775,0
|
|
20240517,133500,85607465,3775,3775,3775,3775,0
|
|
20240517,133400,85607465,3775,3775,3775,3775,0
|
|
20240517,133300,85607465,3775,3775,3775,3775,0
|
|
20240517,133200,85607465,3775,3775,3775,3775,1
|
|
20240517,133100,85603690,3770,3770,3770,3770,0
|
|
20240517,133000,85603690,3770,3770,3770,3770,0
|
|
20240517,132900,85603690,3770,3770,3770,3770,0
|
|
20240517,132800,85603690,3770,3770,3770,3770,0
|
|
20240517,132700,85603690,3770,3770,3770,3770,0
|
|
20240517,132600,85603690,3770,3770,3770,3770,0
|
|
20240517,132500,85603690,3770,3770,3770,3770,0
|
|
20240517,132400,85603690,3770,3770,3770,3770,0
|
|
20240517,132300,85603690,3770,3770,3770,3770,0
|
|
20240517,132200,85603690,3770,3770,3770,3770,0
|
|
20240517,132100,85603690,3770,3770,3770,3770,0
|
|
20240517,132000,85603690,3770,3770,3770,3770,0
|
|
20240517,131900,85603690,3770,3770,3770,3770,0
|
|
20240517,131800,85603690,3770,3770,3770,3770,0
|
|
20240517,131700,85603690,3770,3770,3770,3770,0
|
|
20240517,131600,85603690,3770,3770,3770,3770,0
|
|
20240517,131500,85603690,3770,3770,3770,3770,0
|
|
20240517,131400,85603690,3770,3770,3770,3770,0
|
|
20240517,131300,85603690,3770,3770,3770,3770,0
|
|
20240517,131200,85603690,3770,3770,3770,3770,0
|
|
20240517,131100,85603690,3770,3770,3770,3770,0
|
|
20240517,131000,85603690,3770,3770,3770,3770,0
|
|
20240517,130900,85603690,3770,3770,3770,3770,0
|
|
20240517,130800,85603690,3770,3770,3770,3770,1
|
|
20240517,130700,85599920,3770,3770,3770,3770,0
|
|
20240517,130600,85599920,3770,3770,3770,3770,0
|
|
20240517,130500,85599920,3770,3770,3770,3770,0
|
|
20240517,130400,85599920,3770,3770,3770,3770,0
|
|
20240517,130300,85599920,3770,3770,3770,3770,0
|
|
20240517,130200,85599920,3770,3770,3770,3770,0
|
|
20240517,130100,85599920,3770,3770,3770,3770,0
|
|
20240517,130000,85599920,3770,3770,3770,3770,0
|
|
20240517,125900,85599920,3770,3770,3770,3770,23
|
|
20240517,125800,85513210,3770,3770,3770,3770,25
|
|
20240517,125700,85418960,3770,3770,3770,3770,0
|
|
20240517,125600,85418960,3770,3770,3770,3770,23
|
|
20240517,125500,85332250,3775,3775,3775,3775,10
|
|
20240517,125400,85294500,3775,3770,3775,3770,23
|
|
20240517,125300,85207785,3765,3765,3765,3765,0
|
|
20240517,125200,85207785,3765,3765,3765,3765,23
|
|
20240517,125100,85121190,3765,3765,3765,3765,0
|
|
20240517,125000,85121190,3765,3765,3765,3765,0
|
|
20240517,124900,85121190,3765,3770,3770,3765,809
|
|
20240517,124800,82071375,3770,3770,3770,3770,5
|
|
20240517,124700,82052525,3770,3765,3770,3765,24
|
|
20240517,124600,81962155,3765,3765,3765,3765,0
|
|
20240517,124500,81962155,3765,3765,3765,3765,23
|
|
20240517,124400,81875560,3765,3765,3765,3765,0
|
|
20240517,124300,81875560,3765,3765,3765,3765,0
|
|
20240517,124200,81875560,3765,3765,3765,3765,23
|
|
20240517,124100,81788965,3765,3765,3765,3765,0
|
|
20240517,124000,81788965,3765,3765,3765,3765,50
|
|
20240517,123900,81600715,3765,3765,3765,3765,0
|
|
20240517,123800,81600715,3765,3765,3765,3765,0
|
|
20240517,123700,81600715,3765,3765,3765,3765,23
|
|
20240517,123600,81514120,3770,3770,3770,3770,5
|
|
20240517,123500,81495270,3765,3765,3765,3765,23
|
|
20240517,123400,81408675,3770,3770,3770,3770,1
|
|
20240517,123300,81404905,3765,3765,3765,3765,22
|
|
20240517,123200,81322075,3765,3765,3765,3765,0
|
|
20240517,123100,81322075,3765,3765,3765,3765,0
|
|
20240517,123000,81322075,3765,3765,3765,3765,23
|
|
20240517,122900,81235480,3765,3765,3765,3765,0
|
|
20240517,122800,81235480,3765,3765,3765,3765,23
|
|
20240517,122700,81148885,3765,3765,3765,3765,0
|
|
20240517,122600,81148885,3765,3765,3765,3765,0
|
|
20240517,122500,81148885,3765,3765,3765,3765,22
|
|
20240517,122400,81066055,3765,3765,3765,3765,414
|
|
20240517,122300,79507345,3765,3765,3765,3765,23
|
|
20240517,122200,79420750,3760,3760,3760,3760,0
|
|
20240517,122100,79420750,3760,3760,3760,3760,23
|
|
20240517,122000,79334270,3765,3765,3765,3765,2264
|
|
20240517,121900,70810310,3765,3765,3765,3765,736
|
|
20240517,121800,68039270,3765,3765,3765,3765,22
|
|
20240517,121700,67956440,3765,3765,3765,3765,72
|
|
20240517,121600,67685360,3765,3765,3765,3765,23
|
|
20240517,121500,67598765,3770,3770,3770,3770,0
|
|
20240517,121400,67598765,3770,3765,3770,3765,81
|
|
20240517,121300,67293510,3765,3765,3765,3765,0
|
|
20240517,121200,67293510,3765,3765,3765,3765,0
|
|
20240517,121100,67293510,3765,3765,3765,3765,22
|
|
20240517,121000,67210680,3765,3765,3765,3765,0
|
|
20240517,120900,67210680,3765,3765,3765,3765,23
|
|
20240517,120800,67124085,3765,3765,3765,3765,0
|
|
20240517,120700,67124085,3765,3765,3765,3765,0
|
|
20240517,120600,67124085,3765,3765,3765,3765,22
|
|
20240517,120500,67041255,3760,3760,3760,3760,0
|
|
20240517,120400,67041255,3760,3760,3760,3760,23
|
|
20240517,120300,66954775,3760,3760,3760,3760,0
|
|
20240517,120200,66954775,3760,3760,3760,3760,343
|
|
20240517,120100,65665095,3760,3760,3760,3760,0
|
|
20240517,120000,65665095,3760,3760,3760,3760,0
|
|
20240517,115900,65665095,3760,3760,3760,3760,22
|
|
20240517,115800,65582375,3760,3760,3760,3760,0
|
|
20240517,115700,65582375,3760,3760,3760,3760,23
|
|
20240517,115600,65495895,3760,3760,3760,3760,0
|
|
20240517,115500,65495895,3760,3760,3760,3760,1
|
|
20240517,115400,65492135,3760,3760,3760,3760,23
|
|
20240517,115300,65405655,3760,3760,3760,3760,0
|
|
20240517,115200,65405655,3760,3760,3760,3760,22
|
|
20240517,115100,65322935,3760,3760,3760,3760,0
|
|
20240517,115000,65322935,3760,3760,3760,3760,23
|
|
20240517,114900,65236455,3760,3760,3760,3760,0
|
|
20240517,114800,65236455,3760,3760,3760,3760,0
|
|
20240517,114700,65236455,3760,3760,3760,3760,80
|
|
20240517,114600,64935655,3765,3765,3765,3765,455
|
|
20240517,114500,63222580,3765,3765,3765,3765,22
|
|
20240517,114400,63139750,3760,3760,3760,3760,0
|
|
20240517,114300,63139750,3760,3760,3760,3760,23
|
|
20240517,114200,63053270,3760,3760,3760,3760,0
|
|
20240517,114100,63053270,3760,3760,3760,3760,200
|
|
20240517,114000,62301270,3760,3760,3760,3760,23
|
|
20240517,113900,62214790,3760,3760,3760,3760,0
|
|
20240517,113800,62214790,3760,3770,3770,3760,77
|
|
20240517,113700,61924720,3770,3770,3770,3770,0
|
|
20240517,113600,61924720,3770,3770,3770,3770,0
|
|
20240517,113500,61924720,3770,3770,3770,3770,23
|
|
20240517,113400,61838010,3770,3770,3770,3770,100
|
|
20240517,113300,61461010,3770,3770,3770,3770,23
|
|
20240517,113200,61374300,3765,3765,3765,3765,0
|
|
20240517,113100,61374300,3765,3765,3765,3765,22
|
|
20240517,113000,61291470,3775,3770,3775,3770,45
|
|
20240517,112900,61121795,3770,3770,3770,3770,10
|
|
20240517,112800,61084095,3765,3765,3765,3765,23
|
|
20240517,112700,60997500,3765,3765,3765,3765,0
|
|
20240517,112600,60997500,3765,3765,3765,3765,23
|
|
20240517,112500,60910905,3765,3765,3765,3765,177
|
|
20240517,112400,60244500,3760,3760,3760,3760,22
|
|
20240517,112300,60161780,3765,3765,3765,3765,1323
|
|
20240517,112200,55180685,3765,3765,3765,3765,0
|
|
20240517,112100,55180685,3765,3765,3765,3765,23
|
|
20240517,112000,55094090,3765,3765,3765,3765,0
|
|
20240517,111900,55094090,3765,3765,3765,3765,22
|
|
20240517,111800,55011260,3765,3765,3765,3765,0
|
|
20240517,111700,55011260,3765,3765,3765,3765,0
|
|
20240517,111600,55011260,3765,3765,3765,3765,23
|
|
20240517,111500,54924665,3775,3775,3775,3775,13
|
|
20240517,111400,54875590,3765,3765,3765,3765,23
|
|
20240517,111300,54788995,3770,3770,3770,3770,2795
|
|
20240517,111200,44251845,3770,3770,3770,3770,22
|
|
20240517,111100,44168905,3765,3765,3765,3765,0
|
|
20240517,111000,44168905,3765,3765,3765,3765,0
|
|
20240517,110900,44168905,3765,3770,3770,3765,34
|
|
20240517,110800,44040840,3770,3770,3770,3770,5
|
|
20240517,110700,44021990,3765,3765,3765,3765,23
|
|
20240517,110600,43935395,3770,3770,3770,3770,0
|
|
20240517,110500,43935395,3770,3770,3770,3770,0
|
|
20240517,110400,43935395,3770,3770,3770,3770,6
|
|
20240517,110300,43912775,3775,3775,3775,3775,1
|
|
20240517,110200,43909000,3765,3765,3765,3765,23
|
|
20240517,110100,43822405,3775,3775,3775,3775,0
|
|
20240517,110000,43822405,3775,3765,3775,3765,33
|
|
20240517,105900,43698060,3765,3765,3765,3765,0
|
|
20240517,105800,43698060,3765,3765,3765,3765,0
|
|
20240517,105700,43698060,3765,3770,3770,3765,1022
|
|
20240517,105600,39845230,3770,3770,3770,3770,0
|
|
20240517,105500,39845230,3770,3770,3770,3770,23
|
|
20240517,105400,39758520,3770,3770,3770,3770,0
|
|
20240517,105300,39758520,3770,3770,3770,3770,23
|
|
20240517,105200,39671810,3770,3770,3770,3770,0
|
|
20240517,105100,39671810,3770,3770,3770,3770,0
|
|
20240517,105000,39671810,3770,3770,3770,3770,22
|
|
20240517,104900,39588870,3775,3775,3775,3775,0
|
|
20240517,104800,39588870,3775,3775,3775,3775,30
|
|
20240517,104700,39475620,3770,3770,3770,3770,0
|
|
20240517,104600,39475620,3770,3770,3770,3770,0
|
|
20240517,104500,39475620,3770,3770,3770,3770,23
|
|
20240517,104400,39388910,3770,3770,3770,3770,0
|
|
20240517,104300,39388910,3770,3770,3770,3770,22
|
|
20240517,104200,39305970,3770,3770,3770,3770,0
|
|
20240517,104100,39305970,3770,3770,3770,3770,23
|
|
20240517,104000,39219260,3770,3770,3770,3770,0
|
|
20240517,103900,39219260,3770,3770,3770,3770,0
|
|
20240517,103800,39219260,3770,3770,3770,3770,23
|
|
20240517,103700,39132550,3775,3770,3775,3770,644
|
|
20240517,103600,36703480,3760,3760,3760,3760,22
|
|
20240517,103500,36620760,3770,3770,3770,3770,0
|
|
20240517,103400,36620760,3770,3760,3770,3760,37
|
|
20240517,103300,36481500,3760,3760,3760,3760,0
|
|
20240517,103200,36481500,3760,3760,3760,3760,21
|
|
20240517,103100,36402540,3760,3760,3760,3760,22
|
|
20240517,103000,36319820,3770,3770,3770,3770,10
|
|
20240517,102900,36282120,3755,3755,3755,3755,23
|
|
20240517,102800,36195755,3755,3755,3755,3755,0
|
|
20240517,102700,36195755,3755,3755,3755,3755,0
|
|
20240517,102600,36195755,3755,3760,3760,3755,31
|
|
20240517,102500,36079310,3760,3760,3760,3760,42
|
|
20240517,102400,35921390,3760,3760,3760,3760,22
|
|
20240517,102300,35838670,3755,3755,3755,3755,0
|
|
20240517,102200,35838670,3755,3755,3755,3755,23
|
|
20240517,102100,35752305,3755,3755,3755,3755,0
|
|
20240517,102000,35752305,3755,3755,3755,3755,30
|
|
20240517,101900,35639655,3755,3760,3760,3755,1871
|
|
20240517,101800,28607235,3765,3765,3765,3765,991
|
|
20240517,101700,24876120,3765,3765,3765,3765,22
|
|
20240517,101600,24793290,3770,3770,3770,3770,50
|
|
20240517,101500,24604790,3770,3770,3770,3770,0
|
|
20240517,101400,24604790,3770,3775,3775,3770,6
|
|
20240517,101300,24582160,3775,3775,3775,3775,1
|
|
20240517,101200,24578385,3760,3760,3760,3760,23
|
|
20240517,101100,24491905,3775,3770,3775,3760,2139
|
|
20240517,101000,16441920,3770,3770,3770,3770,22
|
|
20240517,100900,16358980,3775,3775,3775,3775,0
|
|
20240517,100800,16358980,3775,3775,3775,3775,0
|
|
20240517,100700,16358980,3775,3775,3775,3775,21
|
|
20240517,100600,16279705,3770,3770,3770,3770,0
|
|
20240517,100500,16279705,3770,3770,3770,3770,23
|
|
20240517,100400,16192995,3785,3775,3785,3775,22
|
|
20240517,100300,16109905,3775,3775,3775,3775,4
|
|
20240517,100200,16094805,3770,3770,3770,3770,0
|
|
20240517,100100,16094805,3770,3770,3770,3770,0
|
|
20240517,100000,16094805,3770,3770,3770,3770,23
|
|
20240517,095900,16008095,3770,3770,3770,3770,0
|
|
20240517,095800,16008095,3770,3770,3770,3770,23
|
|
20240517,095700,15921385,3770,3770,3770,3770,0
|
|
20240517,095600,15921385,3770,3770,3770,3770,3
|
|
20240517,095500,15910075,3765,3770,3770,3765,56
|
|
20240517,095400,15699065,3770,3770,3770,3770,121
|
|
20240517,095300,15242895,3765,3770,3770,3765,33
|
|
20240517,095200,15118600,3770,3770,3770,3770,1
|
|
20240517,095100,15114830,3770,3765,3770,3765,25
|
|
20240517,095000,15020695,3765,3765,3765,3765,200
|
|
20240517,094900,14267695,3765,3765,3765,3765,0
|
|
20240517,094800,14267695,3765,3765,3765,3765,42
|
|
20240517,094700,14109565,3760,3765,3765,3760,1435
|
|
20240517,094600,8709140,3765,3770,3770,3765,24
|
|
20240517,094500,8618775,3770,3770,3770,3770,28
|
|
20240517,094400,8513215,3765,3765,3765,3765,22
|
|
20240517,094300,8430385,3765,3765,3765,3765,17
|
|
20240517,094200,8366380,3765,3785,3785,3765,21
|
|
20240517,094100,8286915,3785,3785,3785,3785,0
|
|
20240517,094000,8286915,3785,3785,3785,3785,0
|
|
20240517,093900,8286915,3785,3785,3785,3785,0
|
|
20240517,093800,8286915,3785,3785,3785,3785,0
|
|
20240517,093700,8286915,3785,3780,3785,3780,42
|
|
20240517,093600,8127975,3765,3765,3765,3765,202
|
|
20240517,093500,7367445,3780,3780,3780,3780,0
|
|
20240517,093400,7367445,3780,3780,3780,3780,0
|
|
20240517,093300,7367445,3780,3780,3780,3780,0
|
|
20240517,093200,7367445,3780,3780,3780,3780,0
|
|
20240517,093100,7367445,3780,3780,3780,3780,26
|
|
20240517,093000,7269165,3780,3780,3780,3780,38
|
|
20240517,092900,7125525,3765,3765,3765,3765,257
|
|
20240517,092800,6157920,3780,3780,3780,3780,0
|
|
20240517,092700,6157920,3780,3780,3780,3780,0
|
|
20240517,092600,6157920,3780,3780,3780,3780,0
|
|
20240517,092500,6157920,3780,3780,3780,3780,0
|
|
20240517,092400,6157920,3780,3780,3780,3780,0
|
|
20240517,092300,6157920,3780,3780,3780,3780,0
|
|
20240517,092200,6157920,3780,3780,3780,3780,0
|
|
20240517,092100,6157920,3780,3780,3780,3780,1
|
|
20240517,092000,6154140,3765,3765,3765,3765,265
|
|
20240517,091900,5156415,3780,3780,3780,3780,0
|
|
20240517,091800,5156415,3780,3780,3780,3780,0
|
|
20240517,091700,5156415,3780,3780,3780,3780,1000
|
|
20240517,091600,1376415,3780,3780,3780,3780,0
|
|
20240517,091500,1376415,3780,3780,3780,3780,0
|
|
20240517,091400,1376415,3780,3780,3780,3780,1
|
|
20240517,091300,1372635,3770,3770,3770,3770,0
|
|
20240517,091200,1372635,3770,3770,3770,3770,0
|
|
20240517,091100,1372635,3770,3770,3770,3770,0
|
|
20240517,091000,1372635,3770,3770,3770,3770,6
|
|
20240517,090900,1350015,3765,3765,3765,3765,0
|
|
20240517,090800,1350015,3765,3765,3765,3765,52
|
|
20240517,090700,1154235,3780,3780,3780,3780,0
|
|
20240517,090600,1154235,3780,3780,3780,3780,10
|
|
20240517,090500,1116435,3780,3780,3780,3780,0
|
|
20240517,090400,1116435,3780,3780,3780,3780,132
|
|
20240517,090300,617475,3780,3780,3780,3780,0
|
|
20240517,090200,617475,3780,3780,3780,3780,0
|
|
20240517,090100,617475,3780,3780,3780,3780,0
|
|
20240517,090000,617475,3780,3765,3780,3765,164
|