584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,184100,303805560,3740,3740,3740,3740,2959
|
|
20240521,184000,303805560,3740,3740,3740,3740,0
|
|
20240521,183900,303805560,3740,3740,3740,3740,0
|
|
20240521,183800,303805560,3740,3740,3740,3740,0
|
|
20240521,183700,303805560,3740,3740,3740,3740,0
|
|
20240521,183600,303805560,3740,3740,3740,3740,0
|
|
20240521,183500,303805560,3740,3740,3740,3740,0
|
|
20240521,183400,303805560,3740,3740,3740,3740,0
|
|
20240521,183300,303805560,3740,3740,3740,3740,0
|
|
20240521,183200,303805560,3740,3740,3740,3740,0
|
|
20240521,183100,303805560,3740,3740,3740,3740,0
|
|
20240521,183000,303805560,3740,3740,3740,3740,0
|
|
20240521,182900,303805560,3740,3740,3740,3740,0
|
|
20240521,182800,303805560,3740,3740,3740,3740,0
|
|
20240521,182700,303805560,3740,3740,3740,3740,0
|
|
20240521,182600,303805560,3740,3740,3740,3740,0
|
|
20240521,182500,303805560,3740,3740,3740,3740,0
|
|
20240521,182400,303805560,3740,3740,3740,3740,0
|
|
20240521,182300,303805560,3740,3740,3740,3740,0
|
|
20240521,182200,303805560,3740,3740,3740,3740,0
|
|
20240521,182100,303805560,3740,3740,3740,3740,0
|
|
20240521,182000,303805560,3740,3740,3740,3740,0
|
|
20240521,181900,303805560,3740,3740,3740,3740,0
|
|
20240521,181800,303805560,3740,3740,3740,3740,0
|
|
20240521,181700,303805560,3740,3740,3740,3740,0
|
|
20240521,181600,303805560,3740,3740,3740,3740,0
|
|
20240521,181500,303805560,3740,3740,3740,3740,0
|
|
20240521,181400,303805560,3740,3740,3740,3740,0
|
|
20240521,181300,303805560,3740,3740,3740,3740,0
|
|
20240521,181200,303805560,3740,3740,3740,3740,0
|
|
20240521,181100,303805560,3740,3740,3740,3740,2959
|
|
20240521,181000,303805560,3740,3740,3740,3740,0
|
|
20240521,180900,303805560,3740,3740,3740,3740,0
|
|
20240521,180800,303805560,3740,3740,3740,3740,0
|
|
20240521,180700,303805560,3740,3740,3740,3740,0
|
|
20240521,180600,303805560,3740,3740,3740,3740,0
|
|
20240521,180500,303805560,3740,3740,3740,3740,0
|
|
20240521,180400,303805560,3740,3740,3740,3740,0
|
|
20240521,180300,303805560,3740,3740,3740,3740,0
|
|
20240521,180200,303805560,3740,3740,3740,3740,0
|
|
20240521,180100,303805560,3740,3740,3740,3740,0
|
|
20240521,180000,303805560,3740,3740,3740,3740,0
|
|
20240521,175900,303805560,3740,3740,3740,3740,0
|
|
20240521,175800,303805560,3740,3740,3740,3740,0
|
|
20240521,175700,303805560,3740,3740,3740,3740,0
|
|
20240521,175600,303805560,3740,3740,3740,3740,0
|
|
20240521,175500,303805560,3740,3740,3740,3740,0
|
|
20240521,175400,303805560,3740,3740,3740,3740,0
|
|
20240521,175300,303805560,3740,3740,3740,3740,0
|
|
20240521,175200,303805560,3740,3740,3740,3740,0
|
|
20240521,175100,303805560,3740,3740,3740,3740,0
|
|
20240521,175000,303805560,3740,3740,3740,3740,0
|
|
20240521,174900,303805560,3740,3740,3740,3740,0
|
|
20240521,174800,303805560,3740,3740,3740,3740,0
|
|
20240521,174700,303805560,3740,3740,3740,3740,0
|
|
20240521,174600,303805560,3740,3740,3740,3740,0
|
|
20240521,174500,303805560,3740,3740,3740,3740,0
|
|
20240521,174400,303805560,3740,3740,3740,3740,0
|
|
20240521,174300,303805560,3740,3740,3740,3740,0
|
|
20240521,174200,303805560,3740,3740,3740,3740,0
|
|
20240521,174100,303805560,3740,3740,3740,3740,2959
|
|
20240521,174000,303805560,3740,3740,3740,3740,0
|
|
20240521,173900,303805560,3740,3740,3740,3740,0
|
|
20240521,173800,303805560,3740,3740,3740,3740,0
|
|
20240521,173700,303805560,3740,3740,3740,3740,0
|
|
20240521,173600,303805560,3740,3740,3740,3740,0
|
|
20240521,173500,303805560,3740,3740,3740,3740,0
|
|
20240521,173400,303805560,3740,3740,3740,3740,0
|
|
20240521,173300,303805560,3740,3740,3740,3740,0
|
|
20240521,173200,303805560,3740,3740,3740,3740,0
|
|
20240521,173100,303805560,3740,3740,3740,3740,0
|
|
20240521,173000,303805560,3740,3740,3740,3740,0
|
|
20240521,172900,303805560,3740,3740,3740,3740,0
|
|
20240521,172800,303805560,3740,3740,3740,3740,0
|
|
20240521,172700,303805560,3740,3740,3740,3740,0
|
|
20240521,172600,303805560,3740,3740,3740,3740,0
|
|
20240521,172500,303805560,3740,3740,3740,3740,0
|
|
20240521,172400,303805560,3740,3740,3740,3740,0
|
|
20240521,172300,303805560,3740,3740,3740,3740,0
|
|
20240521,172200,303805560,3740,3740,3740,3740,0
|
|
20240521,172100,303805560,3740,3740,3740,3740,0
|
|
20240521,172000,303805560,3740,3740,3740,3740,0
|
|
20240521,171900,303805560,3740,3740,3740,3740,0
|
|
20240521,171800,303805560,3740,3740,3740,3740,0
|
|
20240521,171700,303805560,3740,3740,3740,3740,0
|
|
20240521,171600,303805560,3740,3740,3740,3740,0
|
|
20240521,171500,303805560,3740,3740,3740,3740,0
|
|
20240521,171400,303805560,3740,3740,3740,3740,0
|
|
20240521,171300,303805560,3740,3740,3740,3740,0
|
|
20240521,171200,303805560,3740,3740,3740,3740,0
|
|
20240521,171100,303805560,3740,3740,3740,3740,2959
|
|
20240521,171000,303805560,3740,3740,3740,3740,0
|
|
20240521,170900,303805560,3740,3740,3740,3740,0
|
|
20240521,170800,303805560,3740,3740,3740,3740,0
|
|
20240521,170700,303805560,3740,3740,3740,3740,0
|
|
20240521,170600,303805560,3740,3740,3740,3740,0
|
|
20240521,170500,303805560,3740,3740,3740,3740,0
|
|
20240521,170400,303805560,3740,3740,3740,3740,0
|
|
20240521,170300,303805560,3740,3740,3740,3740,0
|
|
20240521,170200,303805560,3740,3740,3740,3740,0
|
|
20240521,170100,303805560,3740,3740,3740,3740,0
|
|
20240521,170000,303805560,3740,3740,3740,3740,0
|
|
20240521,165900,303805560,3740,3740,3740,3740,0
|
|
20240521,165800,303805560,3740,3740,3740,3740,0
|
|
20240521,165700,303805560,3740,3740,3740,3740,0
|
|
20240521,165600,303805560,3740,3740,3740,3740,0
|
|
20240521,165500,303805560,3740,3740,3740,3740,0
|
|
20240521,165400,303805560,3740,3740,3740,3740,0
|
|
20240521,165300,303805560,3740,3740,3740,3740,0
|
|
20240521,165200,303805560,3740,3740,3740,3740,0
|
|
20240521,165100,303805560,3740,3740,3740,3740,0
|
|
20240521,165000,303805560,3740,3740,3740,3740,0
|
|
20240521,164900,303805560,3740,3740,3740,3740,0
|
|
20240521,164800,303805560,3740,3740,3740,3740,0
|
|
20240521,164700,303805560,3740,3740,3740,3740,0
|
|
20240521,164600,303805560,3740,3740,3740,3740,0
|
|
20240521,164500,303805560,3740,3740,3740,3740,0
|
|
20240521,164400,303805560,3740,3740,3740,3740,0
|
|
20240521,164300,303805560,3740,3740,3740,3740,0
|
|
20240521,164200,303805560,3740,3740,3740,3740,0
|
|
20240521,164100,303805560,3740,3740,3740,3740,2959
|
|
20240521,164000,303805560,3740,3740,3740,3740,0
|
|
20240521,163900,303805560,3740,3740,3740,3740,0
|
|
20240521,163800,303805560,3740,3740,3740,3740,0
|
|
20240521,163700,303805560,3740,3740,3740,3740,0
|
|
20240521,163600,303805560,3740,3740,3740,3740,0
|
|
20240521,163500,303805560,3740,3740,3740,3740,0
|
|
20240521,163400,303805560,3740,3740,3740,3740,0
|
|
20240521,163300,303805560,3740,3740,3740,3740,0
|
|
20240521,163200,303805560,3740,3740,3740,3740,0
|
|
20240521,163100,303805560,3740,3740,3740,3740,0
|
|
20240521,163000,303805560,3740,3740,3740,3740,0
|
|
20240521,162900,303805560,3740,3740,3740,3740,0
|
|
20240521,162800,303805560,3740,3740,3740,3740,0
|
|
20240521,162700,303805560,3740,3740,3740,3740,0
|
|
20240521,162600,303805560,3740,3740,3740,3740,0
|
|
20240521,162500,303805560,3740,3740,3740,3740,0
|
|
20240521,162400,303805560,3740,3740,3740,3740,0
|
|
20240521,162300,303805560,3740,3740,3740,3740,0
|
|
20240521,162200,303805560,3740,3740,3740,3740,0
|
|
20240521,162100,303805560,3740,3740,3740,3740,0
|
|
20240521,162000,303805560,3740,3740,3740,3740,0
|
|
20240521,161900,303805560,3740,3740,3740,3740,0
|
|
20240521,161800,303805560,3740,3740,3740,3740,0
|
|
20240521,161700,303805560,3740,3740,3740,3740,0
|
|
20240521,161600,303805560,3740,3740,3740,3740,0
|
|
20240521,161500,303805560,3740,3740,3740,3740,0
|
|
20240521,161400,303805560,3740,3740,3740,3740,0
|
|
20240521,161300,303805560,3740,3740,3740,3740,0
|
|
20240521,161200,303805560,3740,3740,3740,3740,0
|
|
20240521,161100,303805560,3740,3740,3740,3740,2959
|
|
20240521,161000,303805560,3740,3740,3740,3740,0
|
|
20240521,160900,303805560,3740,3740,3740,3740,0
|
|
20240521,160800,303805560,3740,3740,3740,3740,0
|
|
20240521,160700,303805560,3740,3740,3740,3740,0
|
|
20240521,160600,303805560,3740,3740,3740,3740,0
|
|
20240521,160500,303805560,3740,3740,3740,3740,0
|
|
20240521,160400,303805560,3740,3740,3740,3740,0
|
|
20240521,160300,303805560,3740,3740,3740,3740,0
|
|
20240521,160200,303805560,3740,3740,3740,3740,0
|
|
20240521,160100,303805560,3740,3740,3740,3740,0
|
|
20240521,160000,303805560,3740,3740,3740,3740,0
|
|
20240521,155900,303805560,3740,3740,3740,3740,0
|
|
20240521,155800,303805560,3740,3740,3740,3740,0
|
|
20240521,155700,303805560,3740,3740,3740,3740,0
|
|
20240521,155600,303805560,3740,3740,3740,3740,0
|
|
20240521,155500,303805560,3740,3740,3740,3740,0
|
|
20240521,155400,303805560,3740,3740,3740,3740,0
|
|
20240521,155300,303805560,3740,3740,3740,3740,0
|
|
20240521,155200,303805560,3740,3740,3740,3740,0
|
|
20240521,155100,303805560,3740,3740,3740,3740,0
|
|
20240521,155000,303805560,3740,3740,3740,3740,0
|
|
20240521,154900,303805560,3740,3740,3740,3740,0
|
|
20240521,154800,303805560,3740,3740,3740,3740,0
|
|
20240521,154700,303805560,3740,3740,3740,3740,0
|
|
20240521,154600,303805560,3740,3740,3740,3740,0
|
|
20240521,154500,303805560,3740,3740,3740,3740,0
|
|
20240521,154400,303805560,3740,3740,3740,3740,0
|
|
20240521,154300,303805560,3740,3740,3740,3740,0
|
|
20240521,154200,303805560,3740,3740,3740,3740,0
|
|
20240521,154100,303805560,3740,3740,3740,3740,2959
|
|
20240521,154000,303805560,3740,3740,3740,3740,0
|
|
20240521,153900,303805560,3740,3740,3740,3740,0
|
|
20240521,153800,303805560,3740,3740,3740,3740,0
|
|
20240521,153700,303805560,3740,3740,3740,3740,0
|
|
20240521,153600,303805560,3740,3740,3740,3740,0
|
|
20240521,153500,303805560,3740,3740,3740,3740,0
|
|
20240521,153400,303805560,3740,3740,3740,3740,0
|
|
20240521,153300,303805560,3740,3740,3740,3740,0
|
|
20240521,153200,303805560,3740,3740,3740,3740,0
|
|
20240521,153100,303805560,3740,3740,3740,3740,0
|
|
20240521,153000,303805560,3740,3740,3740,3740,2959
|
|
20240521,152900,292738900,3740,3740,3740,3740,0
|
|
20240521,152800,292738900,3740,3740,3740,3740,0
|
|
20240521,152700,292738900,3740,3740,3740,3740,0
|
|
20240521,152600,292738900,3740,3740,3740,3740,0
|
|
20240521,152500,292738900,3740,3740,3740,3740,0
|
|
20240521,152400,292738900,3740,3740,3740,3740,0
|
|
20240521,152300,292738900,3740,3740,3740,3740,0
|
|
20240521,152200,292738900,3740,3740,3740,3740,0
|
|
20240521,152100,292738900,3740,3740,3740,3740,0
|
|
20240521,152000,292738900,3740,3740,3740,3740,0
|
|
20240521,151900,292738900,3740,3740,3740,3740,2738
|
|
20240521,151800,282498780,3740,3740,3740,3725,57
|
|
20240521,151700,282285615,3720,3720,3720,3720,0
|
|
20240521,151600,282285615,3720,3735,3740,3720,504
|
|
20240521,151500,280402145,3735,3720,3735,3720,2201
|
|
20240521,151400,272182885,3730,3730,3730,3730,8
|
|
20240521,151300,272153045,3720,3720,3720,3720,0
|
|
20240521,151200,272153045,3720,3720,3720,3720,0
|
|
20240521,151100,272153045,3720,3720,3720,3720,0
|
|
20240521,151000,272153045,3720,3720,3720,3720,0
|
|
20240521,150900,272153045,3720,3720,3720,3720,648
|
|
20240521,150800,269742485,3720,3720,3720,3720,2
|
|
20240521,150700,269735045,3720,3720,3720,3720,0
|
|
20240521,150600,269735045,3720,3720,3720,3720,0
|
|
20240521,150500,269735045,3720,3720,3720,3720,2000
|
|
20240521,150400,262295045,3730,3730,3730,3730,1000
|
|
20240521,150300,258565045,3730,3730,3730,3730,25
|
|
20240521,150200,258471795,3710,3710,3710,3710,200
|
|
20240521,150100,257729795,3710,3710,3710,3710,0
|
|
20240521,150000,257729795,3710,3710,3710,3710,0
|
|
20240521,145900,257729795,3710,3710,3710,3710,51
|
|
20240521,145800,257540585,3710,3710,3710,3710,0
|
|
20240521,145700,257540585,3710,3710,3710,3710,0
|
|
20240521,145600,257540585,3710,3710,3710,3710,0
|
|
20240521,145500,257540585,3710,3710,3710,3710,0
|
|
20240521,145400,257540585,3710,3730,3730,3710,9850
|
|
20240521,145300,220965595,3735,3735,3735,3735,0
|
|
20240521,145200,220965595,3735,3735,3735,3735,0
|
|
20240521,145100,220965595,3735,3735,3735,3735,0
|
|
20240521,145000,220965595,3735,3735,3735,3735,10
|
|
20240521,144900,220928245,3735,3735,3735,3735,0
|
|
20240521,144800,220928245,3735,3735,3735,3735,0
|
|
20240521,144700,220928245,3735,3735,3735,3735,0
|
|
20240521,144600,220928245,3735,3735,3735,3735,0
|
|
20240521,144500,220928245,3735,3735,3735,3735,2
|
|
20240521,144400,220920775,3735,3735,3735,3735,0
|
|
20240521,144300,220920775,3735,3735,3735,3735,1
|
|
20240521,144200,220917040,3735,3735,3735,3735,0
|
|
20240521,144100,220917040,3735,3735,3735,3735,0
|
|
20240521,144000,220917040,3735,3735,3735,3735,0
|
|
20240521,143900,220917040,3735,3735,3735,3735,10
|
|
20240521,143800,220879690,3735,3735,3735,3735,0
|
|
20240521,143700,220879690,3735,3735,3735,3735,0
|
|
20240521,143600,220879690,3735,3735,3735,3735,0
|
|
20240521,143500,220879690,3735,3735,3735,3735,0
|
|
20240521,143400,220879690,3735,3735,3735,3735,177
|
|
20240521,143300,220218595,3730,3730,3730,3730,0
|
|
20240521,143200,220218595,3730,3730,3730,3730,0
|
|
20240521,143100,220218595,3730,3730,3730,3730,0
|
|
20240521,143000,220218595,3730,3730,3730,3730,0
|
|
20240521,142900,220218595,3730,3735,3735,3730,16
|
|
20240521,142800,220158885,3735,3735,3735,3735,1
|
|
20240521,142700,220155150,3735,3735,3735,3735,300
|
|
20240521,142600,219034650,3735,3735,3735,3735,20
|
|
20240521,142500,218959950,3730,3730,3730,3730,0
|
|
20240521,142400,218959950,3730,3730,3730,3730,0
|
|
20240521,142300,218959950,3730,3730,3730,3730,0
|
|
20240521,142200,218959950,3730,3730,3730,3730,0
|
|
20240521,142100,218959950,3730,3730,3730,3730,160
|
|
20240521,142000,218363150,3735,3735,3735,3735,0
|
|
20240521,141900,218363150,3735,3735,3735,3735,0
|
|
20240521,141800,218363150,3735,3735,3735,3735,0
|
|
20240521,141700,218363150,3735,3735,3735,3735,0
|
|
20240521,141600,218363150,3735,3735,3735,3735,0
|
|
20240521,141500,218363150,3735,3735,3735,3735,23
|
|
20240521,141400,218277245,3735,3735,3735,3735,0
|
|
20240521,141300,218277245,3735,3735,3735,3735,1
|
|
20240521,141200,218273510,3735,3735,3735,3735,1
|
|
20240521,141100,218269775,3735,3735,3735,3735,5
|
|
20240521,141000,218251100,3730,3730,3730,3730,0
|
|
20240521,140900,218251100,3730,3730,3730,3730,0
|
|
20240521,140800,218251100,3730,3730,3730,3730,0
|
|
20240521,140700,218251100,3730,3730,3730,3730,0
|
|
20240521,140600,218251100,3730,3730,3730,3730,269
|
|
20240521,140500,217247730,3730,3730,3730,3730,2
|
|
20240521,140400,217240270,3725,3725,3725,3725,5
|
|
20240521,140300,217221645,3725,3730,3730,3725,144
|
|
20240521,140200,216684625,3730,3730,3730,3725,504
|
|
20240521,140100,214804715,3730,3730,3730,3730,0
|
|
20240521,140000,214804715,3730,3730,3730,3730,100
|
|
20240521,135900,214431715,3725,3725,3725,3725,1208
|
|
20240521,135800,209931915,3725,3725,3725,3725,550
|
|
20240521,135700,207883165,3725,3720,3725,3720,287
|
|
20240521,135600,206814210,3725,3750,3750,3700,40813
|
|
20240521,135500,54935995,3750,3750,3750,3750,20
|
|
20240521,135400,54860995,3750,3750,3750,3750,5
|
|
20240521,135300,54842245,3740,3740,3740,3740,0
|
|
20240521,135200,54842245,3740,3740,3740,3740,0
|
|
20240521,135100,54842245,3740,3750,3750,3740,1724
|
|
20240521,135000,48384095,3755,3755,3755,3755,0
|
|
20240521,134900,48384095,3755,3755,3755,3755,0
|
|
20240521,134800,48384095,3755,3755,3755,3755,110
|
|
20240521,134700,47971045,3755,3755,3755,3755,0
|
|
20240521,134600,47971045,3755,3755,3755,3755,1
|
|
20240521,134500,47967290,3755,3755,3755,3755,0
|
|
20240521,134400,47967290,3755,3755,3755,3755,0
|
|
20240521,134300,47967290,3755,3755,3755,3755,0
|
|
20240521,134200,47967290,3755,3755,3755,3755,0
|
|
20240521,134100,47967290,3755,3755,3755,3755,0
|
|
20240521,134000,47967290,3755,3755,3755,3755,0
|
|
20240521,133900,47967290,3755,3755,3755,3755,1
|
|
20240521,133800,47963535,3755,3755,3755,3755,0
|
|
20240521,133700,47963535,3755,3755,3755,3755,0
|
|
20240521,133600,47963535,3755,3755,3755,3755,0
|
|
20240521,133500,47963535,3755,3755,3755,3755,0
|
|
20240521,133400,47963535,3755,3755,3755,3755,1
|
|
20240521,133300,47959780,3755,3755,3755,3755,200
|
|
20240521,133200,47208780,3755,3755,3755,3755,50
|
|
20240521,133100,47021030,3750,3750,3750,3750,0
|
|
20240521,133000,47021030,3750,3750,3750,3750,0
|
|
20240521,132900,47021030,3750,3755,3755,3750,3
|
|
20240521,132800,47009770,3755,3755,3755,3755,0
|
|
20240521,132700,47009770,3755,3755,3755,3755,0
|
|
20240521,132600,47009770,3755,3755,3755,3755,0
|
|
20240521,132500,47009770,3755,3755,3755,3755,0
|
|
20240521,132400,47009770,3755,3755,3755,3755,0
|
|
20240521,132300,47009770,3755,3755,3755,3755,0
|
|
20240521,132200,47009770,3755,3755,3755,3755,0
|
|
20240521,132100,47009770,3755,3755,3755,3755,0
|
|
20240521,132000,47009770,3755,3755,3755,3755,0
|
|
20240521,131900,47009770,3755,3755,3755,3755,10
|
|
20240521,131800,46972220,3755,3755,3755,3755,0
|
|
20240521,131700,46972220,3755,3755,3755,3755,3
|
|
20240521,131600,46960955,3760,3760,3760,3760,0
|
|
20240521,131500,46960955,3760,3760,3760,3760,2
|
|
20240521,131400,46953435,3760,3760,3760,3760,0
|
|
20240521,131300,46953435,3760,3760,3760,3760,0
|
|
20240521,131200,46953435,3760,3760,3760,3760,0
|
|
20240521,131100,46953435,3760,3760,3760,3760,0
|
|
20240521,131000,46953435,3760,3760,3760,3760,0
|
|
20240521,130900,46953435,3760,3760,3760,3760,0
|
|
20240521,130800,46953435,3760,3760,3760,3760,0
|
|
20240521,130700,46953435,3760,3760,3760,3760,0
|
|
20240521,130600,46953435,3760,3760,3760,3760,0
|
|
20240521,130500,46953435,3760,3760,3760,3760,0
|
|
20240521,130400,46953435,3760,3760,3760,3760,0
|
|
20240521,130300,46953435,3760,3760,3760,3760,0
|
|
20240521,130200,46953435,3760,3760,3760,3760,0
|
|
20240521,130100,46953435,3760,3760,3760,3760,0
|
|
20240521,130000,46953435,3760,3760,3760,3760,26
|
|
20240521,125900,46855675,3750,3750,3750,3750,0
|
|
20240521,125800,46855675,3750,3750,3750,3750,0
|
|
20240521,125700,46855675,3750,3750,3750,3750,0
|
|
20240521,125600,46855675,3750,3750,3750,3750,0
|
|
20240521,125500,46855675,3750,3750,3750,3750,0
|
|
20240521,125400,46855675,3750,3750,3750,3750,0
|
|
20240521,125300,46855675,3750,3750,3750,3750,0
|
|
20240521,125200,46855675,3750,3750,3750,3750,0
|
|
20240521,125100,46855675,3750,3750,3750,3750,0
|
|
20240521,125000,46855675,3750,3750,3750,3750,0
|
|
20240521,124900,46855675,3750,3750,3750,3750,0
|
|
20240521,124800,46855675,3750,3750,3750,3750,70
|
|
20240521,124700,46593175,3760,3760,3760,3760,0
|
|
20240521,124600,46593175,3760,3760,3760,3760,479
|
|
20240521,124500,44792135,3760,3760,3760,3760,0
|
|
20240521,124400,44792135,3760,3760,3760,3760,0
|
|
20240521,124300,44792135,3760,3760,3760,3760,0
|
|
20240521,124200,44792135,3760,3760,3760,3760,0
|
|
20240521,124100,44792135,3760,3760,3760,3760,0
|
|
20240521,124000,44792135,3760,3760,3760,3760,0
|
|
20240521,123900,44792135,3760,3760,3760,3760,0
|
|
20240521,123800,44792135,3760,3760,3760,3760,0
|
|
20240521,123700,44792135,3760,3760,3760,3760,0
|
|
20240521,123600,44792135,3760,3760,3760,3760,0
|
|
20240521,123500,44792135,3760,3760,3760,3760,2
|
|
20240521,123400,44784615,3760,3760,3760,3760,0
|
|
20240521,123300,44784615,3760,3760,3760,3760,20
|
|
20240521,123200,44709415,3760,3760,3760,3760,0
|
|
20240521,123100,44709415,3760,3760,3760,3760,191
|
|
20240521,123000,43991255,3760,3760,3760,3760,0
|
|
20240521,122900,43991255,3760,3760,3760,3760,0
|
|
20240521,122800,43991255,3760,3760,3760,3760,0
|
|
20240521,122700,43991255,3760,3760,3760,3760,10
|
|
20240521,122600,43953655,3760,3760,3760,3760,1
|
|
20240521,122500,43949895,3760,3760,3760,3760,0
|
|
20240521,122400,43949895,3760,3760,3760,3760,0
|
|
20240521,122300,43949895,3760,3760,3760,3760,13
|
|
20240521,122200,43901015,3750,3750,3750,3750,0
|
|
20240521,122100,43901015,3750,3750,3750,3750,0
|
|
20240521,122000,43901015,3750,3750,3750,3750,0
|
|
20240521,121900,43901015,3750,3750,3750,3750,0
|
|
20240521,121800,43901015,3750,3750,3750,3750,0
|
|
20240521,121700,43901015,3750,3750,3750,3750,0
|
|
20240521,121600,43901015,3750,3750,3750,3750,0
|
|
20240521,121500,43901015,3750,3750,3750,3750,0
|
|
20240521,121400,43901015,3750,3750,3750,3750,0
|
|
20240521,121300,43901015,3750,3750,3750,3750,0
|
|
20240521,121200,43901015,3750,3750,3750,3750,0
|
|
20240521,121100,43901015,3750,3750,3750,3750,0
|
|
20240521,121000,43901015,3750,3755,3755,3750,801
|
|
20240521,120900,40895205,3755,3755,3755,3755,0
|
|
20240521,120800,40895205,3755,3755,3755,3755,0
|
|
20240521,120700,40895205,3755,3755,3755,3755,1
|
|
20240521,120600,40891450,3755,3755,3755,3755,0
|
|
20240521,120500,40891450,3755,3755,3755,3755,0
|
|
20240521,120400,40891450,3755,3755,3755,3755,0
|
|
20240521,120300,40891450,3755,3755,3755,3755,0
|
|
20240521,120200,40891450,3755,3755,3755,3755,142
|
|
20240521,120100,40358240,3755,3755,3755,3755,0
|
|
20240521,120000,40358240,3755,3755,3755,3755,0
|
|
20240521,115900,40358240,3755,3755,3755,3755,0
|
|
20240521,115800,40358240,3755,3755,3755,3755,0
|
|
20240521,115700,40358240,3755,3755,3755,3755,0
|
|
20240521,115600,40358240,3755,3755,3755,3755,0
|
|
20240521,115500,40358240,3755,3755,3755,3755,1
|
|
20240521,115400,40354485,3755,3755,3755,3755,0
|
|
20240521,115300,40354485,3755,3755,3755,3755,0
|
|
20240521,115200,40354485,3755,3755,3755,3755,192
|
|
20240521,115100,39633525,3755,3755,3755,3755,0
|
|
20240521,115000,39633525,3755,3755,3755,3755,0
|
|
20240521,114900,39633525,3755,3755,3755,3755,0
|
|
20240521,114800,39633525,3755,3755,3755,3755,0
|
|
20240521,114700,39633525,3755,3755,3755,3755,0
|
|
20240521,114600,39633525,3755,3755,3755,3755,0
|
|
20240521,114500,39633525,3755,3755,3755,3755,0
|
|
20240521,114400,39633525,3755,3755,3755,3755,0
|
|
20240521,114300,39633525,3755,3755,3755,3755,0
|
|
20240521,114200,39633525,3755,3755,3755,3755,0
|
|
20240521,114100,39633525,3755,3755,3755,3755,0
|
|
20240521,114000,39633525,3755,3755,3755,3755,93
|
|
20240521,113900,39284310,3755,3755,3755,3755,0
|
|
20240521,113800,39284310,3755,3755,3755,3755,10
|
|
20240521,113700,39246760,3755,3755,3755,3755,14
|
|
20240521,113600,39194190,3760,3760,3760,3760,0
|
|
20240521,113500,39194190,3760,3760,3760,3760,0
|
|
20240521,113400,39194190,3760,3760,3760,3760,1
|
|
20240521,113300,39190430,3760,3760,3760,3760,0
|
|
20240521,113200,39190430,3760,3760,3760,3760,13
|
|
20240521,113100,39141550,3760,3760,3760,3760,0
|
|
20240521,113000,39141550,3760,3760,3760,3760,0
|
|
20240521,112900,39141550,3760,3760,3760,3760,0
|
|
20240521,112800,39141550,3760,3760,3760,3760,0
|
|
20240521,112700,39141550,3760,3760,3760,3760,0
|
|
20240521,112600,39141550,3760,3760,3760,3760,0
|
|
20240521,112500,39141550,3760,3760,3760,3760,0
|
|
20240521,112400,39141550,3760,3760,3760,3760,0
|
|
20240521,112300,39141550,3760,3760,3760,3760,0
|
|
20240521,112200,39141550,3760,3765,3765,3760,505
|
|
20240521,112100,37242725,3765,3765,3765,3765,0
|
|
20240521,112000,37242725,3765,3765,3765,3765,0
|
|
20240521,111900,37242725,3765,3765,3765,3765,0
|
|
20240521,111800,37242725,3765,3765,3765,3765,0
|
|
20240521,111700,37242725,3765,3765,3765,3765,0
|
|
20240521,111600,37242725,3765,3765,3765,3765,1
|
|
20240521,111500,37238960,3760,3760,3760,3760,0
|
|
20240521,111400,37238960,3760,3760,3760,3760,0
|
|
20240521,111300,37238960,3760,3760,3760,3760,0
|
|
20240521,111200,37238960,3760,3760,3760,3760,0
|
|
20240521,111100,37238960,3760,3760,3760,3760,0
|
|
20240521,111000,37238960,3760,3760,3760,3760,10
|
|
20240521,110900,37201360,3755,3755,3755,3755,0
|
|
20240521,110800,37201360,3755,3755,3755,3755,0
|
|
20240521,110700,37201360,3755,3760,3760,3755,157
|
|
20240521,110600,36611690,3760,3760,3760,3760,0
|
|
20240521,110500,36611690,3760,3760,3760,3760,0
|
|
20240521,110400,36611690,3760,3760,3760,3760,0
|
|
20240521,110300,36611690,3760,3760,3760,3760,301
|
|
20240521,110200,35479930,3760,3760,3760,3760,100
|
|
20240521,110100,35103930,3760,3760,3760,3760,0
|
|
20240521,110000,35103930,3760,3760,3760,3760,0
|
|
20240521,105900,35103930,3760,3760,3760,3760,0
|
|
20240521,105800,35103930,3760,3760,3760,3760,0
|
|
20240521,105700,35103930,3760,3760,3760,3760,1005
|
|
20240521,105600,31325130,3760,3760,3760,3760,3
|
|
20240521,105500,31313850,3760,3760,3760,3760,0
|
|
20240521,105400,31313850,3760,3760,3760,3760,0
|
|
20240521,105300,31313850,3760,3760,3760,3760,0
|
|
20240521,105200,31313850,3760,3760,3760,3760,0
|
|
20240521,105100,31313850,3760,3760,3760,3760,301
|
|
20240521,105000,30182090,3760,3760,3760,3760,0
|
|
20240521,104900,30182090,3760,3760,3760,3760,0
|
|
20240521,104800,30182090,3760,3760,3760,3760,0
|
|
20240521,104700,30182090,3760,3760,3760,3760,0
|
|
20240521,104600,30182090,3760,3760,3760,3760,0
|
|
20240521,104500,30182090,3760,3760,3760,3760,0
|
|
20240521,104400,30182090,3760,3760,3760,3760,0
|
|
20240521,104300,30182090,3760,3760,3760,3760,534
|
|
20240521,104200,28174250,3760,3760,3760,3760,0
|
|
20240521,104100,28174250,3760,3760,3760,3760,191
|
|
20240521,104000,27456090,3765,3765,3765,3765,0
|
|
20240521,103900,27456090,3765,3765,3765,3765,0
|
|
20240521,103800,27456090,3765,3765,3765,3765,5
|
|
20240521,103700,27437265,3765,3765,3765,3765,0
|
|
20240521,103600,27437265,3765,3765,3765,3765,0
|
|
20240521,103500,27437265,3765,3765,3765,3765,0
|
|
20240521,103400,27437265,3765,3765,3765,3765,0
|
|
20240521,103300,27437265,3765,3765,3765,3765,0
|
|
20240521,103200,27437265,3765,3765,3765,3765,3
|
|
20240521,103100,27425970,3765,3765,3765,3765,0
|
|
20240521,103000,27425970,3765,3765,3765,3765,0
|
|
20240521,102900,27425970,3765,3765,3765,3765,0
|
|
20240521,102800,27425970,3765,3765,3765,3765,10
|
|
20240521,102700,27388320,3765,3765,3765,3765,0
|
|
20240521,102600,27388320,3765,3765,3765,3765,0
|
|
20240521,102500,27388320,3765,3765,3765,3765,0
|
|
20240521,102400,27388320,3765,3765,3765,3765,3
|
|
20240521,102300,27377025,3765,3765,3765,3765,1
|
|
20240521,102200,27373260,3765,3765,3765,3765,3
|
|
20240521,102100,27361965,3770,3770,3770,3770,0
|
|
20240521,102000,27361965,3770,3770,3770,3770,0
|
|
20240521,101900,27361965,3770,3770,3770,3770,0
|
|
20240521,101800,27361965,3770,3770,3770,3770,0
|
|
20240521,101700,27361965,3770,3770,3770,3770,0
|
|
20240521,101600,27361965,3770,3770,3770,3770,0
|
|
20240521,101500,27361965,3770,3770,3770,3770,5
|
|
20240521,101400,27343115,3770,3770,3770,3770,1
|
|
20240521,101300,27339345,3760,3760,3760,3760,0
|
|
20240521,101200,27339345,3760,3760,3760,3760,0
|
|
20240521,101100,27339345,3760,3765,3765,3760,8
|
|
20240521,101000,27309250,3760,3760,3760,3760,0
|
|
20240521,100900,27309250,3760,3760,3760,3760,0
|
|
20240521,100800,27309250,3760,3760,3760,3760,0
|
|
20240521,100700,27309250,3760,3760,3760,3760,0
|
|
20240521,100600,27309250,3760,3760,3760,3760,0
|
|
20240521,100500,27309250,3760,3760,3760,3760,0
|
|
20240521,100400,27309250,3760,3760,3760,3760,36
|
|
20240521,100300,27173890,3760,3760,3760,3760,0
|
|
20240521,100200,27173890,3760,3760,3760,3760,0
|
|
20240521,100100,27173890,3760,3760,3760,3760,231
|
|
20240521,100000,26305330,3770,3770,3770,3770,0
|
|
20240521,095900,26305330,3770,3770,3770,3770,0
|
|
20240521,095800,26305330,3770,3770,3770,3770,0
|
|
20240521,095700,26305330,3770,3770,3770,3770,0
|
|
20240521,095600,26305330,3770,3770,3770,3770,0
|
|
20240521,095500,26305330,3770,3770,3770,3770,0
|
|
20240521,095400,26305330,3770,3770,3770,3770,0
|
|
20240521,095300,26305330,3770,3770,3770,3770,20
|
|
20240521,095200,26229930,3770,3770,3770,3770,5
|
|
20240521,095100,26211080,3775,3775,3775,3775,0
|
|
20240521,095000,26211080,3775,3775,3775,3775,42
|
|
20240521,094900,26052530,3775,3775,3775,3775,0
|
|
20240521,094800,26052530,3775,3775,3775,3775,0
|
|
20240521,094700,26052530,3775,3775,3775,3775,0
|
|
20240521,094600,26052530,3775,3765,3775,3755,411
|
|
20240521,094500,24507775,3790,3790,3790,3790,30
|
|
20240521,094400,24394075,3790,3790,3790,3790,0
|
|
20240521,094300,24394075,3790,3790,3790,3790,0
|
|
20240521,094200,24394075,3790,3790,3790,3790,0
|
|
20240521,094100,24394075,3790,3790,3790,3790,0
|
|
20240521,094000,24394075,3790,3790,3790,3790,0
|
|
20240521,093900,24394075,3790,3790,3790,3790,1
|
|
20240521,093800,24390285,3755,3755,3755,3755,0
|
|
20240521,093700,24390285,3755,3755,3755,3755,0
|
|
20240521,093600,24390285,3755,3780,3780,3755,200
|
|
20240521,093500,23638015,3795,3795,3795,3795,1
|
|
20240521,093400,23634220,3780,3780,3780,3780,0
|
|
20240521,093300,23634220,3780,3780,3780,3780,0
|
|
20240521,093200,23634220,3780,3780,3780,3780,5
|
|
20240521,093100,23615320,3800,3800,3800,3800,0
|
|
20240521,093000,23615320,3800,3795,3800,3795,38
|
|
20240521,092900,23471020,3795,3795,3795,3795,1
|
|
20240521,092800,23467225,3795,3790,3795,3790,1292
|
|
20240521,092700,18565975,3795,3795,3795,3795,0
|
|
20240521,092600,18565975,3795,3795,3795,3795,0
|
|
20240521,092500,18565975,3795,3795,3795,3795,291
|
|
20240521,092400,17461630,3795,3780,3795,3780,3
|
|
20240521,092300,17450260,3770,3770,3770,3770,0
|
|
20240521,092200,17450260,3770,3770,3770,3770,2
|
|
20240521,092100,17442720,3795,3795,3795,3795,300
|
|
20240521,092000,16304220,3765,3765,3765,3765,0
|
|
20240521,091900,16304220,3765,3765,3765,3765,0
|
|
20240521,091800,16304220,3765,3765,3765,3765,0
|
|
20240521,091700,16304220,3765,3765,3765,3765,0
|
|
20240521,091600,16304220,3765,3765,3765,3765,0
|
|
20240521,091500,16304220,3765,3765,3765,3765,0
|
|
20240521,091400,16304220,3765,3765,3765,3765,0
|
|
20240521,091300,16304220,3765,3760,3765,3760,290
|
|
20240521,091200,15213815,3760,3750,3760,3750,36
|
|
20240521,091100,15078715,3750,3750,3750,3750,58
|
|
20240521,091000,14861215,3785,3780,3785,3720,3823
|
|
20240521,090900,539500,3800,3800,3800,3800,0
|
|
20240521,090800,539500,3800,3800,3800,3800,5
|
|
20240521,090700,520500,3800,3800,3800,3800,1
|
|
20240521,090600,516700,3800,3800,3800,3800,0
|
|
20240521,090500,516700,3800,3800,3800,3800,0
|
|
20240521,090400,516700,3800,3800,3800,3800,0
|
|
20240521,090300,516700,3800,3800,3800,3800,0
|
|
20240521,090200,516700,3800,3800,3800,3800,0
|
|
20240521,090100,516700,3800,3800,3800,3800,0
|
|
20240521,090000,516700,3800,3800,3800,3790,136
|