584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184100,70621360,3740,3740,3740,3740,172
|
|
20240522,184000,70621360,3740,3740,3740,3740,0
|
|
20240522,183900,70621360,3740,3740,3740,3740,0
|
|
20240522,183800,70621360,3740,3740,3740,3740,0
|
|
20240522,183700,70621360,3740,3740,3740,3740,0
|
|
20240522,183600,70621360,3740,3740,3740,3740,0
|
|
20240522,183500,70621360,3740,3740,3740,3740,0
|
|
20240522,183400,70621360,3740,3740,3740,3740,0
|
|
20240522,183300,70621360,3740,3740,3740,3740,0
|
|
20240522,183200,70621360,3740,3740,3740,3740,0
|
|
20240522,183100,70621360,3740,3740,3740,3740,0
|
|
20240522,183000,70621360,3740,3740,3740,3740,0
|
|
20240522,182900,70621360,3740,3740,3740,3740,0
|
|
20240522,182800,70621360,3740,3740,3740,3740,0
|
|
20240522,182700,70621360,3740,3740,3740,3740,0
|
|
20240522,182600,70621360,3740,3740,3740,3740,0
|
|
20240522,182500,70621360,3740,3740,3740,3740,0
|
|
20240522,182400,70621360,3740,3740,3740,3740,0
|
|
20240522,182300,70621360,3740,3740,3740,3740,0
|
|
20240522,182200,70621360,3740,3740,3740,3740,0
|
|
20240522,182100,70621360,3740,3740,3740,3740,0
|
|
20240522,182000,70621360,3740,3740,3740,3740,0
|
|
20240522,181900,70621360,3740,3740,3740,3740,0
|
|
20240522,181800,70621360,3740,3740,3740,3740,0
|
|
20240522,181700,70621360,3740,3740,3740,3740,0
|
|
20240522,181600,70621360,3740,3740,3740,3740,0
|
|
20240522,181500,70621360,3740,3740,3740,3740,0
|
|
20240522,181400,70621360,3740,3740,3740,3740,0
|
|
20240522,181300,70621360,3740,3740,3740,3740,0
|
|
20240522,181200,70621360,3740,3740,3740,3740,0
|
|
20240522,181100,70621360,3740,3740,3740,3740,172
|
|
20240522,181000,70621360,3740,3740,3740,3740,0
|
|
20240522,180900,70621360,3740,3740,3740,3740,0
|
|
20240522,180800,70621360,3740,3740,3740,3740,0
|
|
20240522,180700,70621360,3740,3740,3740,3740,0
|
|
20240522,180600,70621360,3740,3740,3740,3740,0
|
|
20240522,180500,70621360,3740,3740,3740,3740,0
|
|
20240522,180400,70621360,3740,3740,3740,3740,0
|
|
20240522,180300,70621360,3740,3740,3740,3740,0
|
|
20240522,180200,70621360,3740,3740,3740,3740,0
|
|
20240522,180100,70621360,3740,3740,3740,3740,0
|
|
20240522,180000,70621360,3740,3740,3740,3740,0
|
|
20240522,175900,70621360,3740,3740,3740,3740,0
|
|
20240522,175800,70621360,3740,3740,3740,3740,0
|
|
20240522,175700,70621360,3740,3740,3740,3740,0
|
|
20240522,175600,70621360,3740,3740,3740,3740,0
|
|
20240522,175500,70621360,3740,3740,3740,3740,0
|
|
20240522,175400,70621360,3740,3740,3740,3740,0
|
|
20240522,175300,70621360,3740,3740,3740,3740,0
|
|
20240522,175200,70621360,3740,3740,3740,3740,0
|
|
20240522,175100,70621360,3740,3740,3740,3740,0
|
|
20240522,175000,70621360,3740,3740,3740,3740,0
|
|
20240522,174900,70621360,3740,3740,3740,3740,0
|
|
20240522,174800,70621360,3740,3740,3740,3740,0
|
|
20240522,174700,70621360,3740,3740,3740,3740,0
|
|
20240522,174600,70621360,3740,3740,3740,3740,0
|
|
20240522,174500,70621360,3740,3740,3740,3740,0
|
|
20240522,174400,70621360,3740,3740,3740,3740,0
|
|
20240522,174300,70621360,3740,3740,3740,3740,0
|
|
20240522,174200,70621360,3740,3740,3740,3740,0
|
|
20240522,174100,70621360,3740,3740,3740,3740,172
|
|
20240522,174000,70621360,3740,3740,3740,3740,0
|
|
20240522,173900,70621360,3740,3740,3740,3740,0
|
|
20240522,173800,70621360,3740,3740,3740,3740,0
|
|
20240522,173700,70621360,3740,3740,3740,3740,0
|
|
20240522,173600,70621360,3740,3740,3740,3740,0
|
|
20240522,173500,70621360,3740,3740,3740,3740,0
|
|
20240522,173400,70621360,3740,3740,3740,3740,0
|
|
20240522,173300,70621360,3740,3740,3740,3740,0
|
|
20240522,173200,70621360,3740,3740,3740,3740,0
|
|
20240522,173100,70621360,3740,3740,3740,3740,0
|
|
20240522,173000,70621360,3740,3740,3740,3740,0
|
|
20240522,172900,70621360,3740,3740,3740,3740,0
|
|
20240522,172800,70621360,3740,3740,3740,3740,0
|
|
20240522,172700,70621360,3740,3740,3740,3740,0
|
|
20240522,172600,70621360,3740,3740,3740,3740,0
|
|
20240522,172500,70621360,3740,3740,3740,3740,0
|
|
20240522,172400,70621360,3740,3740,3740,3740,0
|
|
20240522,172300,70621360,3740,3740,3740,3740,0
|
|
20240522,172200,70621360,3740,3740,3740,3740,0
|
|
20240522,172100,70621360,3740,3740,3740,3740,0
|
|
20240522,172000,70621360,3740,3740,3740,3740,0
|
|
20240522,171900,70621360,3740,3740,3740,3740,0
|
|
20240522,171800,70621360,3740,3740,3740,3740,0
|
|
20240522,171700,70621360,3740,3740,3740,3740,0
|
|
20240522,171600,70621360,3740,3740,3740,3740,0
|
|
20240522,171500,70621360,3740,3740,3740,3740,0
|
|
20240522,171400,70621360,3740,3740,3740,3740,0
|
|
20240522,171300,70621360,3740,3740,3740,3740,0
|
|
20240522,171200,70621360,3740,3740,3740,3740,0
|
|
20240522,171100,70621360,3740,3740,3740,3740,172
|
|
20240522,171000,70621360,3740,3740,3740,3740,0
|
|
20240522,170900,70621360,3740,3740,3740,3740,0
|
|
20240522,170800,70621360,3740,3740,3740,3740,0
|
|
20240522,170700,70621360,3740,3740,3740,3740,0
|
|
20240522,170600,70621360,3740,3740,3740,3740,0
|
|
20240522,170500,70621360,3740,3740,3740,3740,0
|
|
20240522,170400,70621360,3740,3740,3740,3740,0
|
|
20240522,170300,70621360,3740,3740,3740,3740,0
|
|
20240522,170200,70621360,3740,3740,3740,3740,0
|
|
20240522,170100,70621360,3740,3740,3740,3740,0
|
|
20240522,170000,70621360,3740,3740,3740,3740,0
|
|
20240522,165900,70621360,3740,3740,3740,3740,0
|
|
20240522,165800,70621360,3740,3740,3740,3740,0
|
|
20240522,165700,70621360,3740,3740,3740,3740,0
|
|
20240522,165600,70621360,3740,3740,3740,3740,0
|
|
20240522,165500,70621360,3740,3740,3740,3740,0
|
|
20240522,165400,70621360,3740,3740,3740,3740,0
|
|
20240522,165300,70621360,3740,3740,3740,3740,0
|
|
20240522,165200,70621360,3740,3740,3740,3740,0
|
|
20240522,165100,70621360,3740,3740,3740,3740,0
|
|
20240522,165000,70621360,3740,3740,3740,3740,0
|
|
20240522,164900,70621360,3740,3740,3740,3740,0
|
|
20240522,164800,70621360,3740,3740,3740,3740,0
|
|
20240522,164700,70621360,3740,3740,3740,3740,0
|
|
20240522,164600,70621360,3740,3740,3740,3740,0
|
|
20240522,164500,70621360,3740,3740,3740,3740,0
|
|
20240522,164400,70621360,3740,3740,3740,3740,0
|
|
20240522,164300,70621360,3740,3740,3740,3740,0
|
|
20240522,164200,70621360,3740,3740,3740,3740,0
|
|
20240522,164100,70621360,3740,3740,3740,3740,172
|
|
20240522,164000,70621360,3740,3740,3740,3740,0
|
|
20240522,163900,70621360,3740,3740,3740,3740,0
|
|
20240522,163800,70621360,3740,3740,3740,3740,0
|
|
20240522,163700,70621360,3740,3740,3740,3740,0
|
|
20240522,163600,70621360,3740,3740,3740,3740,0
|
|
20240522,163500,70621360,3740,3740,3740,3740,0
|
|
20240522,163400,70621360,3740,3740,3740,3740,0
|
|
20240522,163300,70621360,3740,3740,3740,3740,0
|
|
20240522,163200,70621360,3740,3740,3740,3740,0
|
|
20240522,163100,70621360,3740,3740,3740,3740,0
|
|
20240522,163000,70621360,3740,3740,3740,3740,0
|
|
20240522,162900,70621360,3740,3740,3740,3740,0
|
|
20240522,162800,70621360,3740,3740,3740,3740,0
|
|
20240522,162700,70621360,3740,3740,3740,3740,0
|
|
20240522,162600,70621360,3740,3740,3740,3740,0
|
|
20240522,162500,70621360,3740,3740,3740,3740,0
|
|
20240522,162400,70621360,3740,3740,3740,3740,0
|
|
20240522,162300,70621360,3740,3740,3740,3740,0
|
|
20240522,162200,70621360,3740,3740,3740,3740,0
|
|
20240522,162100,70621360,3740,3740,3740,3740,0
|
|
20240522,162000,70621360,3740,3740,3740,3740,0
|
|
20240522,161900,70621360,3740,3740,3740,3740,0
|
|
20240522,161800,70621360,3740,3740,3740,3740,0
|
|
20240522,161700,70621360,3740,3740,3740,3740,0
|
|
20240522,161600,70621360,3740,3740,3740,3740,0
|
|
20240522,161500,70621360,3740,3740,3740,3740,0
|
|
20240522,161400,70621360,3740,3740,3740,3740,0
|
|
20240522,161300,70621360,3740,3740,3740,3740,0
|
|
20240522,161200,70621360,3740,3740,3740,3740,0
|
|
20240522,161100,70621360,3740,3740,3740,3740,172
|
|
20240522,161000,70621360,3740,3740,3740,3740,0
|
|
20240522,160900,70621360,3740,3740,3740,3740,0
|
|
20240522,160800,70621360,3740,3740,3740,3740,0
|
|
20240522,160700,70621360,3740,3740,3740,3740,0
|
|
20240522,160600,70621360,3740,3740,3740,3740,0
|
|
20240522,160500,70621360,3740,3740,3740,3740,0
|
|
20240522,160400,70621360,3740,3740,3740,3740,0
|
|
20240522,160300,70621360,3740,3740,3740,3740,0
|
|
20240522,160200,70621360,3740,3740,3740,3740,0
|
|
20240522,160100,70621360,3740,3740,3740,3740,0
|
|
20240522,160000,70621360,3740,3740,3740,3740,0
|
|
20240522,155900,70621360,3740,3740,3740,3740,0
|
|
20240522,155800,70621360,3740,3740,3740,3740,0
|
|
20240522,155700,70621360,3740,3740,3740,3740,0
|
|
20240522,155600,70621360,3740,3740,3740,3740,0
|
|
20240522,155500,70621360,3740,3740,3740,3740,0
|
|
20240522,155400,70621360,3740,3740,3740,3740,0
|
|
20240522,155300,70621360,3740,3740,3740,3740,0
|
|
20240522,155200,70621360,3740,3740,3740,3740,0
|
|
20240522,155100,70621360,3740,3740,3740,3740,0
|
|
20240522,155000,70621360,3740,3740,3740,3740,0
|
|
20240522,154900,70621360,3740,3740,3740,3740,0
|
|
20240522,154800,70621360,3740,3740,3740,3740,0
|
|
20240522,154700,70621360,3740,3740,3740,3740,0
|
|
20240522,154600,70621360,3740,3740,3740,3740,0
|
|
20240522,154500,70621360,3740,3740,3740,3740,0
|
|
20240522,154400,70621360,3740,3740,3740,3740,0
|
|
20240522,154300,70621360,3740,3740,3740,3740,0
|
|
20240522,154200,70621360,3740,3740,3740,3740,0
|
|
20240522,154100,70621360,3740,3740,3740,3740,172
|
|
20240522,154000,70621360,3740,3740,3740,3740,0
|
|
20240522,153900,70621360,3740,3740,3740,3740,0
|
|
20240522,153800,70621360,3740,3740,3740,3740,0
|
|
20240522,153700,70621360,3740,3740,3740,3740,0
|
|
20240522,153600,70621360,3740,3740,3740,3740,0
|
|
20240522,153500,70621360,3740,3740,3740,3740,0
|
|
20240522,153400,70621360,3740,3740,3740,3740,0
|
|
20240522,153300,70621360,3740,3740,3740,3740,0
|
|
20240522,153200,70621360,3740,3740,3740,3740,0
|
|
20240522,153100,70621360,3740,3740,3740,3740,0
|
|
20240522,153000,70621360,3740,3740,3740,3740,172
|
|
20240522,152900,69978080,3735,3735,3735,3735,0
|
|
20240522,152800,69978080,3735,3735,3735,3735,0
|
|
20240522,152700,69978080,3735,3735,3735,3735,0
|
|
20240522,152600,69978080,3735,3735,3735,3735,0
|
|
20240522,152500,69978080,3735,3735,3735,3735,0
|
|
20240522,152400,69978080,3735,3735,3735,3735,0
|
|
20240522,152300,69978080,3735,3735,3735,3735,0
|
|
20240522,152200,69978080,3735,3735,3735,3735,0
|
|
20240522,152100,69978080,3735,3735,3735,3735,0
|
|
20240522,152000,69978080,3735,3735,3735,3735,0
|
|
20240522,151900,69978080,3735,3740,3740,3735,88
|
|
20240522,151800,69649145,3740,3740,3740,3740,11
|
|
20240522,151700,69608005,3740,3740,3740,3740,17
|
|
20240522,151600,69544425,3745,3745,3745,3745,0
|
|
20240522,151500,69544425,3745,3745,3745,3745,13
|
|
20240522,151400,69495740,3740,3740,3740,3740,4
|
|
20240522,151300,69480780,3740,3745,3745,3740,44
|
|
20240522,151200,69316020,3740,3740,3740,3740,0
|
|
20240522,151100,69316020,3740,3740,3740,3740,25
|
|
20240522,151000,69222520,3745,3745,3745,3745,0
|
|
20240522,150900,69222520,3745,3745,3745,3745,0
|
|
20240522,150800,69222520,3745,3745,3745,3745,44
|
|
20240522,150700,69057740,3735,3735,3735,3735,0
|
|
20240522,150600,69057740,3735,3735,3735,3735,1
|
|
20240522,150500,69054005,3745,3745,3745,3745,32
|
|
20240522,150400,68934165,3740,3740,3740,3740,108
|
|
20240522,150300,68530245,3740,3740,3740,3740,0
|
|
20240522,150200,68530245,3740,3740,3740,3740,805
|
|
20240522,150100,65519545,3735,3735,3735,3735,0
|
|
20240522,150000,65519545,3735,3735,3735,3735,0
|
|
20240522,145900,65519545,3735,3735,3735,3735,0
|
|
20240522,145800,65519545,3735,3735,3735,3735,0
|
|
20240522,145700,65519545,3735,3735,3735,3735,0
|
|
20240522,145600,65519545,3735,3735,3735,3735,0
|
|
20240522,145500,65519545,3735,3735,3735,3735,0
|
|
20240522,145400,65519545,3735,3735,3735,3735,0
|
|
20240522,145300,65519545,3735,3735,3735,3735,0
|
|
20240522,145200,65519545,3735,3735,3735,3735,0
|
|
20240522,145100,65519545,3735,3735,3735,3735,0
|
|
20240522,145000,65519545,3735,3735,3735,3735,0
|
|
20240522,144900,65519545,3735,3735,3735,3735,0
|
|
20240522,144800,65519545,3735,3735,3735,3735,0
|
|
20240522,144700,65519545,3735,3735,3735,3735,0
|
|
20240522,144600,65519545,3735,3735,3735,3735,0
|
|
20240522,144500,65519545,3735,3735,3735,3735,171
|
|
20240522,144400,64880860,3735,3735,3735,3735,0
|
|
20240522,144300,64880860,3735,3740,3740,3735,130
|
|
20240522,144200,64395285,3735,3735,3735,3735,0
|
|
20240522,144100,64395285,3735,3735,3735,3735,0
|
|
20240522,144000,64395285,3735,3735,3735,3735,0
|
|
20240522,143900,64395285,3735,3740,3740,3735,64
|
|
20240522,143800,64156215,3740,3740,3740,3740,0
|
|
20240522,143700,64156215,3740,3740,3740,3740,0
|
|
20240522,143600,64156215,3740,3740,3740,3740,236
|
|
20240522,143500,63273575,3740,3740,3740,3740,0
|
|
20240522,143400,63273575,3740,3740,3740,3740,0
|
|
20240522,143300,63273575,3740,3740,3740,3740,0
|
|
20240522,143200,63273575,3740,3740,3740,3740,0
|
|
20240522,143100,63273575,3740,3740,3740,3740,0
|
|
20240522,143000,63273575,3740,3740,3740,3740,0
|
|
20240522,142900,63273575,3740,3740,3740,3740,0
|
|
20240522,142800,63273575,3740,3740,3740,3740,0
|
|
20240522,142700,63273575,3740,3740,3740,3740,0
|
|
20240522,142600,63273575,3740,3740,3740,3740,0
|
|
20240522,142500,63273575,3740,3740,3740,3740,0
|
|
20240522,142400,63273575,3740,3740,3740,3740,0
|
|
20240522,142300,63273575,3740,3740,3740,3740,0
|
|
20240522,142200,63273575,3740,3740,3740,3740,0
|
|
20240522,142100,63273575,3740,3740,3740,3740,10
|
|
20240522,142000,63236175,3740,3740,3740,3740,289
|
|
20240522,141900,62155315,3740,3740,3740,3740,0
|
|
20240522,141800,62155315,3740,3740,3740,3740,0
|
|
20240522,141700,62155315,3740,3740,3740,3740,0
|
|
20240522,141600,62155315,3740,3740,3740,3740,0
|
|
20240522,141500,62155315,3740,3740,3740,3740,0
|
|
20240522,141400,62155315,3740,3740,3740,3740,0
|
|
20240522,141300,62155315,3740,3740,3740,3740,0
|
|
20240522,141200,62155315,3740,3740,3740,3740,0
|
|
20240522,141100,62155315,3740,3740,3740,3740,2
|
|
20240522,141000,62147835,3740,3740,3740,3740,5
|
|
20240522,140900,62129135,3745,3745,3745,3745,0
|
|
20240522,140800,62129135,3745,3745,3745,3745,0
|
|
20240522,140700,62129135,3745,3745,3745,3745,0
|
|
20240522,140600,62129135,3745,3745,3745,3745,0
|
|
20240522,140500,62129135,3745,3745,3745,3745,0
|
|
20240522,140400,62129135,3745,3745,3745,3745,0
|
|
20240522,140300,62129135,3745,3745,3745,3745,0
|
|
20240522,140200,62129135,3745,3745,3745,3745,0
|
|
20240522,140100,62129135,3745,3745,3745,3745,3
|
|
20240522,140000,62117900,3740,3740,3740,3740,0
|
|
20240522,135900,62117900,3740,3740,3740,3740,0
|
|
20240522,135800,62117900,3740,3740,3740,3740,0
|
|
20240522,135700,62117900,3740,3740,3740,3740,94
|
|
20240522,135600,61766340,3745,3745,3745,3745,5
|
|
20240522,135500,61747615,3745,3745,3745,3745,1
|
|
20240522,135400,61743870,3750,3750,3750,3750,0
|
|
20240522,135300,61743870,3750,3750,3750,3750,0
|
|
20240522,135200,61743870,3750,3750,3750,3750,0
|
|
20240522,135100,61743870,3750,3750,3750,3750,142
|
|
20240522,135000,61211370,3755,3755,3755,3755,10
|
|
20240522,134900,61173820,3755,3755,3755,3755,0
|
|
20240522,134800,61173820,3755,3755,3755,3755,0
|
|
20240522,134700,61173820,3755,3755,3755,3755,0
|
|
20240522,134600,61173820,3755,3755,3755,3755,0
|
|
20240522,134500,61173820,3755,3755,3755,3755,0
|
|
20240522,134400,61173820,3755,3755,3755,3755,0
|
|
20240522,134300,61173820,3755,3755,3755,3755,10
|
|
20240522,134200,61136270,3750,3750,3750,3750,0
|
|
20240522,134100,61136270,3750,3750,3750,3750,0
|
|
20240522,134000,61136270,3750,3750,3750,3750,0
|
|
20240522,133900,61136270,3750,3750,3750,3750,0
|
|
20240522,133800,61136270,3750,3750,3750,3750,0
|
|
20240522,133700,61136270,3750,3750,3750,3750,0
|
|
20240522,133600,61136270,3750,3750,3750,3750,0
|
|
20240522,133500,61136270,3750,3750,3750,3750,0
|
|
20240522,133400,61136270,3750,3750,3750,3750,0
|
|
20240522,133300,61136270,3750,3750,3750,3750,0
|
|
20240522,133200,61136270,3750,3750,3750,3750,0
|
|
20240522,133100,61136270,3750,3755,3755,3750,4
|
|
20240522,133000,61121255,3755,3755,3755,3755,0
|
|
20240522,132900,61121255,3755,3755,3755,3755,0
|
|
20240522,132800,61121255,3755,3755,3755,3755,0
|
|
20240522,132700,61121255,3755,3755,3755,3755,97
|
|
20240522,132600,60757020,3755,3755,3755,3755,0
|
|
20240522,132500,60757020,3755,3755,3755,3755,0
|
|
20240522,132400,60757020,3755,3755,3755,3755,37
|
|
20240522,132300,60618085,3755,3755,3755,3755,0
|
|
20240522,132200,60618085,3755,3755,3755,3755,0
|
|
20240522,132100,60618085,3755,3755,3755,3755,0
|
|
20240522,132000,60618085,3755,3755,3755,3755,100
|
|
20240522,131900,60242585,3755,3755,3755,3755,0
|
|
20240522,131800,60242585,3755,3755,3755,3755,0
|
|
20240522,131700,60242585,3755,3755,3755,3755,0
|
|
20240522,131600,60242585,3755,3755,3755,3755,0
|
|
20240522,131500,60242585,3755,3755,3755,3755,0
|
|
20240522,131400,60242585,3755,3755,3755,3755,46
|
|
20240522,131300,60069855,3755,3755,3755,3755,0
|
|
20240522,131200,60069855,3755,3755,3755,3755,0
|
|
20240522,131100,60069855,3755,3755,3755,3755,0
|
|
20240522,131000,60069855,3755,3755,3755,3755,0
|
|
20240522,130900,60069855,3755,3755,3755,3755,0
|
|
20240522,130800,60069855,3755,3755,3755,3755,0
|
|
20240522,130700,60069855,3755,3755,3755,3755,0
|
|
20240522,130600,60069855,3755,3755,3755,3755,0
|
|
20240522,130500,60069855,3755,3755,3755,3755,0
|
|
20240522,130400,60069855,3755,3755,3755,3755,0
|
|
20240522,130300,60069855,3755,3755,3755,3755,83
|
|
20240522,130200,59758190,3755,3755,3755,3755,0
|
|
20240522,130100,59758190,3755,3755,3755,3755,20
|
|
20240522,130000,59683090,3760,3760,3760,3760,0
|
|
20240522,125900,59683090,3760,3760,3760,3760,0
|
|
20240522,125800,59683090,3760,3760,3760,3760,0
|
|
20240522,125700,59683090,3760,3760,3760,3760,0
|
|
20240522,125600,59683090,3760,3760,3760,3760,0
|
|
20240522,125500,59683090,3760,3760,3760,3760,0
|
|
20240522,125400,59683090,3760,3760,3760,3760,0
|
|
20240522,125300,59683090,3760,3760,3760,3760,0
|
|
20240522,125200,59683090,3760,3760,3760,3760,0
|
|
20240522,125100,59683090,3760,3760,3760,3760,0
|
|
20240522,125000,59683090,3760,3760,3760,3760,50
|
|
20240522,124900,59495090,3760,3760,3760,3760,0
|
|
20240522,124800,59495090,3760,3760,3760,3760,0
|
|
20240522,124700,59495090,3760,3760,3760,3760,0
|
|
20240522,124600,59495090,3760,3760,3760,3760,0
|
|
20240522,124500,59495090,3760,3760,3760,3760,0
|
|
20240522,124400,59495090,3760,3760,3760,3760,0
|
|
20240522,124300,59495090,3760,3760,3760,3760,0
|
|
20240522,124200,59495090,3760,3755,3760,3755,80
|
|
20240522,124100,59194445,3760,3760,3760,3760,0
|
|
20240522,124000,59194445,3760,3760,3760,3760,0
|
|
20240522,123900,59194445,3760,3760,3760,3760,0
|
|
20240522,123800,59194445,3760,3760,3760,3760,0
|
|
20240522,123700,59194445,3760,3760,3760,3760,0
|
|
20240522,123600,59194445,3760,3760,3760,3760,0
|
|
20240522,123500,59194445,3760,3760,3760,3760,0
|
|
20240522,123400,59194445,3760,3760,3760,3760,0
|
|
20240522,123300,59194445,3760,3760,3760,3760,0
|
|
20240522,123200,59194445,3760,3760,3760,3760,0
|
|
20240522,123100,59194445,3760,3760,3760,3760,0
|
|
20240522,123000,59194445,3760,3760,3760,3760,0
|
|
20240522,122900,59194445,3760,3760,3760,3760,0
|
|
20240522,122800,59194445,3760,3760,3760,3760,0
|
|
20240522,122700,59194445,3760,3760,3760,3760,0
|
|
20240522,122600,59194445,3760,3760,3760,3760,0
|
|
20240522,122500,59194445,3760,3760,3760,3760,0
|
|
20240522,122400,59194445,3760,3760,3760,3760,0
|
|
20240522,122300,59194445,3760,3760,3760,3760,0
|
|
20240522,122200,59194445,3760,3760,3760,3760,0
|
|
20240522,122100,59194445,3760,3760,3760,3760,0
|
|
20240522,122000,59194445,3760,3760,3760,3760,0
|
|
20240522,121900,59194445,3760,3760,3760,3760,0
|
|
20240522,121800,59194445,3760,3760,3760,3760,0
|
|
20240522,121700,59194445,3760,3760,3760,3760,0
|
|
20240522,121600,59194445,3760,3760,3760,3760,0
|
|
20240522,121500,59194445,3760,3760,3760,3760,5
|
|
20240522,121400,59175645,3750,3750,3750,3750,0
|
|
20240522,121300,59175645,3750,3750,3750,3750,0
|
|
20240522,121200,59175645,3750,3750,3750,3750,0
|
|
20240522,121100,59175645,3750,3750,3750,3750,0
|
|
20240522,121000,59175645,3750,3750,3750,3750,10
|
|
20240522,120900,59138145,3765,3765,3765,3765,0
|
|
20240522,120800,59138145,3765,3765,3765,3765,0
|
|
20240522,120700,59138145,3765,3765,3765,3765,0
|
|
20240522,120600,59138145,3765,3765,3765,3765,0
|
|
20240522,120500,59138145,3765,3765,3765,3765,0
|
|
20240522,120400,59138145,3765,3765,3765,3765,0
|
|
20240522,120300,59138145,3765,3765,3765,3765,0
|
|
20240522,120200,59138145,3765,3765,3765,3765,0
|
|
20240522,120100,59138145,3765,3765,3765,3765,0
|
|
20240522,120000,59138145,3765,3765,3765,3765,0
|
|
20240522,115900,59138145,3765,3765,3765,3765,0
|
|
20240522,115800,59138145,3765,3765,3765,3765,2
|
|
20240522,115700,59130615,3750,3750,3750,3750,0
|
|
20240522,115600,59130615,3750,3750,3750,3750,0
|
|
20240522,115500,59130615,3750,3750,3750,3750,1
|
|
20240522,115400,59126865,3765,3765,3765,3765,0
|
|
20240522,115300,59126865,3765,3765,3765,3765,0
|
|
20240522,115200,59126865,3765,3765,3765,3765,0
|
|
20240522,115100,59126865,3765,3765,3765,3765,0
|
|
20240522,115000,59126865,3765,3765,3765,3765,0
|
|
20240522,114900,59126865,3765,3765,3765,3765,0
|
|
20240522,114800,59126865,3765,3765,3765,3765,0
|
|
20240522,114700,59126865,3765,3765,3765,3765,55
|
|
20240522,114600,58919790,3770,3770,3770,3770,0
|
|
20240522,114500,58919790,3770,3755,3770,3750,504
|
|
20240522,114400,57029705,3770,3770,3770,3770,0
|
|
20240522,114300,57029705,3770,3770,3770,3770,0
|
|
20240522,114200,57029705,3770,3770,3770,3770,0
|
|
20240522,114100,57029705,3770,3770,3770,3770,0
|
|
20240522,114000,57029705,3770,3770,3770,3770,0
|
|
20240522,113900,57029705,3770,3770,3770,3770,0
|
|
20240522,113800,57029705,3770,3770,3770,3770,0
|
|
20240522,113700,57029705,3770,3770,3770,3770,0
|
|
20240522,113600,57029705,3770,3770,3770,3770,0
|
|
20240522,113500,57029705,3770,3770,3770,3770,0
|
|
20240522,113400,57029705,3770,3770,3770,3770,0
|
|
20240522,113300,57029705,3770,3770,3770,3770,3
|
|
20240522,113200,57018395,3770,3770,3770,3770,1
|
|
20240522,113100,57014625,3755,3755,3755,3755,0
|
|
20240522,113000,57014625,3755,3755,3755,3755,0
|
|
20240522,112900,57014625,3755,3755,3755,3755,182
|
|
20240522,112800,56331215,3755,3755,3755,3755,3
|
|
20240522,112700,56319950,3760,3760,3760,3760,1
|
|
20240522,112600,56316190,3760,3760,3760,3760,0
|
|
20240522,112500,56316190,3760,3755,3760,3755,14
|
|
20240522,112400,56263595,3770,3770,3770,3770,0
|
|
20240522,112300,56263595,3770,3770,3770,3770,0
|
|
20240522,112200,56263595,3770,3770,3770,3770,0
|
|
20240522,112100,56263595,3770,3770,3770,3770,0
|
|
20240522,112000,56263595,3770,3770,3770,3770,0
|
|
20240522,111900,56263595,3770,3770,3770,3770,0
|
|
20240522,111800,56263595,3770,3770,3770,3770,0
|
|
20240522,111700,56263595,3770,3770,3770,3770,0
|
|
20240522,111600,56263595,3770,3770,3770,3770,107
|
|
20240522,111500,55860205,3775,3775,3775,3775,0
|
|
20240522,111400,55860205,3775,3775,3775,3775,0
|
|
20240522,111300,55860205,3775,3775,3775,3775,0
|
|
20240522,111200,55860205,3775,3775,3775,3775,0
|
|
20240522,111100,55860205,3775,3775,3775,3775,0
|
|
20240522,111000,55860205,3775,3775,3775,3775,0
|
|
20240522,110900,55860205,3775,3775,3775,3775,0
|
|
20240522,110800,55860205,3775,3775,3775,3775,1
|
|
20240522,110700,55856430,3760,3760,3760,3760,0
|
|
20240522,110600,55856430,3760,3760,3760,3760,44
|
|
20240522,110500,55690990,3760,3760,3760,3760,0
|
|
20240522,110400,55690990,3760,3760,3760,3760,56
|
|
20240522,110300,55480430,3760,3760,3760,3760,5
|
|
20240522,110200,55461630,3760,3760,3760,3760,0
|
|
20240522,110100,55461630,3760,3760,3760,3760,60
|
|
20240522,110000,55236030,3760,3760,3760,3760,0
|
|
20240522,105900,55236030,3760,3760,3760,3760,0
|
|
20240522,105800,55236030,3760,3760,3760,3760,0
|
|
20240522,105700,55236030,3760,3760,3760,3760,0
|
|
20240522,105600,55236030,3760,3760,3760,3760,0
|
|
20240522,105500,55236030,3760,3760,3760,3760,0
|
|
20240522,105400,55236030,3760,3760,3760,3760,5
|
|
20240522,105300,55217230,3760,3760,3760,3760,42
|
|
20240522,105200,55059310,3760,3760,3760,3760,0
|
|
20240522,105100,55059310,3760,3760,3760,3760,0
|
|
20240522,105000,55059310,3760,3760,3760,3760,0
|
|
20240522,104900,55059310,3760,3760,3760,3760,0
|
|
20240522,104800,55059310,3760,3760,3760,3760,0
|
|
20240522,104700,55059310,3760,3760,3760,3760,0
|
|
20240522,104600,55059310,3760,3760,3760,3760,0
|
|
20240522,104500,55059310,3760,3760,3760,3760,0
|
|
20240522,104400,55059310,3760,3760,3760,3760,0
|
|
20240522,104300,55059310,3760,3760,3760,3760,5
|
|
20240522,104200,55040510,3760,3760,3760,3760,0
|
|
20240522,104100,55040510,3760,3760,3760,3760,0
|
|
20240522,104000,55040510,3760,3760,3760,3760,0
|
|
20240522,103900,55040510,3760,3760,3760,3760,0
|
|
20240522,103800,55040510,3760,3775,3775,3760,51
|
|
20240522,103700,54848000,3775,3775,3775,3775,0
|
|
20240522,103600,54848000,3775,3775,3775,3775,0
|
|
20240522,103500,54848000,3775,3775,3775,3775,0
|
|
20240522,103400,54848000,3775,3775,3775,3775,0
|
|
20240522,103300,54848000,3775,3775,3775,3775,0
|
|
20240522,103200,54848000,3775,3775,3775,3775,50
|
|
20240522,103100,54659250,3775,3775,3775,3775,0
|
|
20240522,103000,54659250,3775,3775,3775,3775,50
|
|
20240522,102900,54470500,3775,3775,3775,3775,0
|
|
20240522,102800,54470500,3775,3775,3775,3775,0
|
|
20240522,102700,54470500,3775,3775,3775,3775,63
|
|
20240522,102600,54232675,3775,3775,3775,3775,0
|
|
20240522,102500,54232675,3775,3775,3775,3775,27
|
|
20240522,102400,54130750,3785,3785,3785,3785,0
|
|
20240522,102300,54130750,3785,3785,3785,3785,0
|
|
20240522,102200,54130750,3785,3785,3785,3785,0
|
|
20240522,102100,54130750,3785,3785,3785,3785,0
|
|
20240522,102000,54130750,3785,3785,3785,3785,0
|
|
20240522,101900,54130750,3785,3785,3785,3785,0
|
|
20240522,101800,54130750,3785,3785,3785,3785,0
|
|
20240522,101700,54130750,3785,3785,3785,3785,0
|
|
20240522,101600,54130750,3785,3785,3785,3785,0
|
|
20240522,101500,54130750,3785,3785,3785,3785,0
|
|
20240522,101400,54130750,3785,3785,3785,3785,0
|
|
20240522,101300,54130750,3785,3775,3785,3775,1000
|
|
20240522,101200,50348000,3775,3775,3775,3775,1
|
|
20240522,101100,50344225,3775,3775,3775,3775,21
|
|
20240522,101000,50264950,3790,3790,3790,3790,0
|
|
20240522,100900,50264950,3790,3790,3790,3790,0
|
|
20240522,100800,50264950,3790,3790,3790,3790,0
|
|
20240522,100700,50264950,3790,3790,3790,3790,0
|
|
20240522,100600,50264950,3790,3790,3790,3790,0
|
|
20240522,100500,50264950,3790,3790,3790,3790,0
|
|
20240522,100400,50264950,3790,3790,3790,3790,1
|
|
20240522,100300,50261160,3790,3790,3790,3790,501
|
|
20240522,100200,48362370,3790,3790,3790,3790,100
|
|
20240522,100100,47983370,3795,3785,3795,3785,1000
|
|
20240522,100000,44190990,3785,3785,3785,3785,400
|
|
20240522,095900,42676990,3780,3780,3780,3780,1000
|
|
20240522,095800,38896990,3775,3775,3775,3775,0
|
|
20240522,095700,38896990,3775,3775,3775,3775,269
|
|
20240522,095600,37881515,3770,3770,3770,3770,283
|
|
20240522,095500,36814605,3760,3760,3760,3760,3005
|
|
20240522,095400,25515805,3755,3755,3755,3755,43
|
|
20240522,095300,25354340,3755,3755,3755,3755,400
|
|
20240522,095200,23852340,3755,3755,3755,3755,0
|
|
20240522,095100,23852340,3755,3745,3755,3745,825
|
|
20240522,095000,20758395,3745,3745,3745,3745,29
|
|
20240522,094900,20649790,3745,3745,3745,3745,5
|
|
20240522,094800,20631065,3745,3745,3745,3745,223
|
|
20240522,094700,19795930,3740,3740,3740,3740,0
|
|
20240522,094600,19795930,3740,3740,3740,3740,0
|
|
20240522,094500,19795930,3740,3740,3740,3740,828
|
|
20240522,094400,16699210,3740,3740,3740,3740,25
|
|
20240522,094300,16605710,3740,3740,3740,3740,0
|
|
20240522,094200,16605710,3740,3740,3740,3740,1
|
|
20240522,094100,16601970,3740,3740,3740,3740,42
|
|
20240522,094000,16444890,3740,3740,3740,3740,0
|
|
20240522,093900,16444890,3740,3740,3740,3740,0
|
|
20240522,093800,16444890,3740,3740,3740,3740,0
|
|
20240522,093700,16444890,3740,3740,3740,3740,1
|
|
20240522,093600,16441150,3740,3740,3740,3740,0
|
|
20240522,093500,16441150,3740,3740,3740,3740,0
|
|
20240522,093400,16441150,3740,3740,3740,3740,0
|
|
20240522,093300,16441150,3740,3740,3740,3740,0
|
|
20240522,093200,16441150,3740,3740,3740,3740,0
|
|
20240522,093100,16441150,3740,3740,3740,3740,0
|
|
20240522,093000,16441150,3740,3740,3740,3740,65
|
|
20240522,092900,16198050,3740,3740,3740,3740,28
|
|
20240522,092800,16093330,3740,3740,3740,3740,15
|
|
20240522,092700,16037230,3735,3735,3735,3735,0
|
|
20240522,092600,16037230,3735,3735,3735,3735,0
|
|
20240522,092500,16037230,3735,3735,3735,3735,0
|
|
20240522,092400,16037230,3735,3735,3735,3735,0
|
|
20240522,092300,16037230,3735,3735,3735,3735,0
|
|
20240522,092200,16037230,3735,3735,3735,3735,0
|
|
20240522,092100,16037230,3735,3735,3735,3735,0
|
|
20240522,092000,16037230,3735,3735,3735,3735,0
|
|
20240522,091900,16037230,3735,3735,3735,3735,50
|
|
20240522,091800,15850480,3740,3740,3740,3740,0
|
|
20240522,091700,15850480,3740,3740,3740,3740,110
|
|
20240522,091600,15439080,3745,3745,3745,3745,0
|
|
20240522,091500,15439080,3745,3745,3745,3745,0
|
|
20240522,091400,15439080,3745,3745,3745,3745,390
|
|
20240522,091300,13978530,3745,3745,3745,3745,46
|
|
20240522,091200,13806260,3730,3730,3730,3730,135
|
|
20240522,091100,13302710,3745,3745,3745,3745,0
|
|
20240522,091000,13302710,3745,3745,3745,3745,0
|
|
20240522,090900,13302710,3745,3745,3745,3745,62
|
|
20240522,090800,13070520,3740,3740,3740,3740,10
|
|
20240522,090700,13033120,3740,3740,3740,3740,0
|
|
20240522,090600,13033120,3740,3740,3740,3740,368
|
|
20240522,090500,11656800,3720,3720,3720,3720,0
|
|
20240522,090400,11656800,3720,3720,3720,3720,0
|
|
20240522,090300,11656800,3720,3725,3725,3720,90
|
|
20240522,090200,11321970,3740,3740,3740,3740,2675
|
|
20240522,090100,1317470,3740,3740,3740,3740,0
|
|
20240522,090000,1317470,3740,3740,3760,3740,352
|