585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,184200,78095135,3730,3730,3730,3730,711
|
|
20240523,184100,78095135,3730,3730,3730,3730,0
|
|
20240523,184000,78095135,3730,3730,3730,3730,0
|
|
20240523,183900,78095135,3730,3730,3730,3730,0
|
|
20240523,183800,78095135,3730,3730,3730,3730,0
|
|
20240523,183700,78095135,3730,3730,3730,3730,0
|
|
20240523,183600,78095135,3730,3730,3730,3730,0
|
|
20240523,183500,78095135,3730,3730,3730,3730,0
|
|
20240523,183400,78095135,3730,3730,3730,3730,0
|
|
20240523,183300,78095135,3730,3730,3730,3730,0
|
|
20240523,183200,78095135,3730,3730,3730,3730,0
|
|
20240523,183100,78095135,3730,3730,3730,3730,0
|
|
20240523,183000,78095135,3730,3730,3730,3730,0
|
|
20240523,182900,78095135,3730,3730,3730,3730,0
|
|
20240523,182800,78095135,3730,3730,3730,3730,0
|
|
20240523,182700,78095135,3730,3730,3730,3730,0
|
|
20240523,182600,78095135,3730,3730,3730,3730,0
|
|
20240523,182500,78095135,3730,3730,3730,3730,0
|
|
20240523,182400,78095135,3730,3730,3730,3730,0
|
|
20240523,182300,78095135,3730,3730,3730,3730,0
|
|
20240523,182200,78095135,3730,3730,3730,3730,0
|
|
20240523,182100,78095135,3730,3730,3730,3730,0
|
|
20240523,182000,78095135,3730,3730,3730,3730,0
|
|
20240523,181900,78095135,3730,3730,3730,3730,0
|
|
20240523,181800,78095135,3730,3730,3730,3730,0
|
|
20240523,181700,78095135,3730,3730,3730,3730,0
|
|
20240523,181600,78095135,3730,3730,3730,3730,0
|
|
20240523,181500,78095135,3730,3730,3730,3730,0
|
|
20240523,181400,78095135,3730,3730,3730,3730,0
|
|
20240523,181300,78095135,3730,3730,3730,3730,0
|
|
20240523,181200,78095135,3730,3730,3730,3730,711
|
|
20240523,181100,78095135,3730,3730,3730,3730,0
|
|
20240523,181000,78095135,3730,3730,3730,3730,0
|
|
20240523,180900,78095135,3730,3730,3730,3730,0
|
|
20240523,180800,78095135,3730,3730,3730,3730,0
|
|
20240523,180700,78095135,3730,3730,3730,3730,0
|
|
20240523,180600,78095135,3730,3730,3730,3730,0
|
|
20240523,180500,78095135,3730,3730,3730,3730,0
|
|
20240523,180400,78095135,3730,3730,3730,3730,0
|
|
20240523,180300,78095135,3730,3730,3730,3730,0
|
|
20240523,180200,78095135,3730,3730,3730,3730,0
|
|
20240523,180100,78095135,3730,3730,3730,3730,0
|
|
20240523,180000,78095135,3730,3730,3730,3730,0
|
|
20240523,175900,78095135,3730,3730,3730,3730,0
|
|
20240523,175800,78095135,3730,3730,3730,3730,0
|
|
20240523,175700,78095135,3730,3730,3730,3730,0
|
|
20240523,175600,78095135,3730,3730,3730,3730,0
|
|
20240523,175500,78095135,3730,3730,3730,3730,0
|
|
20240523,175400,78095135,3730,3730,3730,3730,0
|
|
20240523,175300,78095135,3730,3730,3730,3730,0
|
|
20240523,175200,78095135,3730,3730,3730,3730,0
|
|
20240523,175100,78095135,3730,3730,3730,3730,0
|
|
20240523,175000,78095135,3730,3730,3730,3730,0
|
|
20240523,174900,78095135,3730,3730,3730,3730,0
|
|
20240523,174800,78095135,3730,3730,3730,3730,0
|
|
20240523,174700,78095135,3730,3730,3730,3730,0
|
|
20240523,174600,78095135,3730,3730,3730,3730,0
|
|
20240523,174500,78095135,3730,3730,3730,3730,0
|
|
20240523,174400,78095135,3730,3730,3730,3730,0
|
|
20240523,174300,78095135,3730,3730,3730,3730,0
|
|
20240523,174200,78095135,3730,3730,3730,3730,711
|
|
20240523,174100,78095135,3730,3730,3730,3730,0
|
|
20240523,174000,78095135,3730,3730,3730,3730,0
|
|
20240523,173900,78095135,3730,3730,3730,3730,0
|
|
20240523,173800,78095135,3730,3730,3730,3730,0
|
|
20240523,173700,78095135,3730,3730,3730,3730,0
|
|
20240523,173600,78095135,3730,3730,3730,3730,0
|
|
20240523,173500,78095135,3730,3730,3730,3730,0
|
|
20240523,173400,78095135,3730,3730,3730,3730,0
|
|
20240523,173300,78095135,3730,3730,3730,3730,0
|
|
20240523,173200,78095135,3730,3730,3730,3730,0
|
|
20240523,173100,78095135,3730,3730,3730,3730,0
|
|
20240523,173000,78095135,3730,3730,3730,3730,0
|
|
20240523,172900,78095135,3730,3730,3730,3730,0
|
|
20240523,172800,78095135,3730,3730,3730,3730,0
|
|
20240523,172700,78095135,3730,3730,3730,3730,0
|
|
20240523,172600,78095135,3730,3730,3730,3730,0
|
|
20240523,172500,78095135,3730,3730,3730,3730,0
|
|
20240523,172400,78095135,3730,3730,3730,3730,0
|
|
20240523,172300,78095135,3730,3730,3730,3730,0
|
|
20240523,172200,78095135,3730,3730,3730,3730,0
|
|
20240523,172100,78095135,3730,3730,3730,3730,0
|
|
20240523,172000,78095135,3730,3730,3730,3730,0
|
|
20240523,171900,78095135,3730,3730,3730,3730,0
|
|
20240523,171800,78095135,3730,3730,3730,3730,0
|
|
20240523,171700,78095135,3730,3730,3730,3730,0
|
|
20240523,171600,78095135,3730,3730,3730,3730,0
|
|
20240523,171500,78095135,3730,3730,3730,3730,0
|
|
20240523,171400,78095135,3730,3730,3730,3730,0
|
|
20240523,171300,78095135,3730,3730,3730,3730,0
|
|
20240523,171200,78095135,3730,3730,3730,3730,711
|
|
20240523,171100,78095135,3730,3730,3730,3730,0
|
|
20240523,171000,78095135,3730,3730,3730,3730,0
|
|
20240523,170900,78095135,3730,3730,3730,3730,0
|
|
20240523,170800,78095135,3730,3730,3730,3730,0
|
|
20240523,170700,78095135,3730,3730,3730,3730,0
|
|
20240523,170600,78095135,3730,3730,3730,3730,0
|
|
20240523,170500,78095135,3730,3730,3730,3730,0
|
|
20240523,170400,78095135,3730,3730,3730,3730,0
|
|
20240523,170300,78095135,3730,3730,3730,3730,0
|
|
20240523,170200,78095135,3730,3730,3730,3730,0
|
|
20240523,170100,78095135,3730,3730,3730,3730,0
|
|
20240523,170000,78095135,3730,3730,3730,3730,0
|
|
20240523,165900,78095135,3730,3730,3730,3730,0
|
|
20240523,165800,78095135,3730,3730,3730,3730,0
|
|
20240523,165700,78095135,3730,3730,3730,3730,0
|
|
20240523,165600,78095135,3730,3730,3730,3730,0
|
|
20240523,165500,78095135,3730,3730,3730,3730,0
|
|
20240523,165400,78095135,3730,3730,3730,3730,0
|
|
20240523,165300,78095135,3730,3730,3730,3730,0
|
|
20240523,165200,78095135,3730,3730,3730,3730,0
|
|
20240523,165100,78095135,3730,3730,3730,3730,0
|
|
20240523,165000,78095135,3730,3730,3730,3730,0
|
|
20240523,164900,78095135,3730,3730,3730,3730,0
|
|
20240523,164800,78095135,3730,3730,3730,3730,0
|
|
20240523,164700,78095135,3730,3730,3730,3730,0
|
|
20240523,164600,78095135,3730,3730,3730,3730,0
|
|
20240523,164500,78095135,3730,3730,3730,3730,0
|
|
20240523,164400,78095135,3730,3730,3730,3730,0
|
|
20240523,164300,78095135,3730,3730,3730,3730,0
|
|
20240523,164200,78095135,3730,3730,3730,3730,711
|
|
20240523,164100,78095135,3730,3730,3730,3730,0
|
|
20240523,164000,78095135,3730,3730,3730,3730,0
|
|
20240523,163900,78095135,3730,3730,3730,3730,0
|
|
20240523,163800,78095135,3730,3730,3730,3730,0
|
|
20240523,163700,78095135,3730,3730,3730,3730,0
|
|
20240523,163600,78095135,3730,3730,3730,3730,0
|
|
20240523,163500,78095135,3730,3730,3730,3730,0
|
|
20240523,163400,78095135,3730,3730,3730,3730,0
|
|
20240523,163300,78095135,3730,3730,3730,3730,0
|
|
20240523,163200,78095135,3730,3730,3730,3730,0
|
|
20240523,163100,78095135,3730,3730,3730,3730,0
|
|
20240523,163000,78095135,3730,3730,3730,3730,0
|
|
20240523,162900,78095135,3730,3730,3730,3730,0
|
|
20240523,162800,78095135,3730,3730,3730,3730,0
|
|
20240523,162700,78095135,3730,3730,3730,3730,0
|
|
20240523,162600,78095135,3730,3730,3730,3730,0
|
|
20240523,162500,78095135,3730,3730,3730,3730,0
|
|
20240523,162400,78095135,3730,3730,3730,3730,0
|
|
20240523,162300,78095135,3730,3730,3730,3730,0
|
|
20240523,162200,78095135,3730,3730,3730,3730,0
|
|
20240523,162100,78095135,3730,3730,3730,3730,0
|
|
20240523,162000,78095135,3730,3730,3730,3730,0
|
|
20240523,161900,78095135,3730,3730,3730,3730,0
|
|
20240523,161800,78095135,3730,3730,3730,3730,0
|
|
20240523,161700,78095135,3730,3730,3730,3730,0
|
|
20240523,161600,78095135,3730,3730,3730,3730,0
|
|
20240523,161500,78095135,3730,3730,3730,3730,0
|
|
20240523,161400,78095135,3730,3730,3730,3730,0
|
|
20240523,161300,78095135,3730,3730,3730,3730,0
|
|
20240523,161200,78095135,3730,3730,3730,3730,711
|
|
20240523,161100,78095135,3730,3730,3730,3730,0
|
|
20240523,161000,78095135,3730,3730,3730,3730,0
|
|
20240523,160900,78095135,3730,3730,3730,3730,0
|
|
20240523,160800,78095135,3730,3730,3730,3730,0
|
|
20240523,160700,78095135,3730,3730,3730,3730,0
|
|
20240523,160600,78095135,3730,3730,3730,3730,0
|
|
20240523,160500,78095135,3730,3730,3730,3730,0
|
|
20240523,160400,78095135,3730,3730,3730,3730,0
|
|
20240523,160300,78095135,3730,3730,3730,3730,0
|
|
20240523,160200,78095135,3730,3730,3730,3730,0
|
|
20240523,160100,78095135,3730,3730,3730,3730,0
|
|
20240523,160000,78095135,3730,3730,3730,3730,0
|
|
20240523,155900,78095135,3730,3730,3730,3730,0
|
|
20240523,155800,78095135,3730,3730,3730,3730,0
|
|
20240523,155700,78095135,3730,3730,3730,3730,0
|
|
20240523,155600,78095135,3730,3730,3730,3730,0
|
|
20240523,155500,78095135,3730,3730,3730,3730,0
|
|
20240523,155400,78095135,3730,3730,3730,3730,0
|
|
20240523,155300,78095135,3730,3730,3730,3730,0
|
|
20240523,155200,78095135,3730,3730,3730,3730,0
|
|
20240523,155100,78095135,3730,3730,3730,3730,0
|
|
20240523,155000,78095135,3730,3730,3730,3730,0
|
|
20240523,154900,78095135,3730,3730,3730,3730,0
|
|
20240523,154800,78095135,3730,3730,3730,3730,0
|
|
20240523,154700,78095135,3730,3730,3730,3730,0
|
|
20240523,154600,78095135,3730,3730,3730,3730,0
|
|
20240523,154500,78095135,3730,3730,3730,3730,0
|
|
20240523,154400,78095135,3730,3730,3730,3730,0
|
|
20240523,154300,78095135,3730,3730,3730,3730,0
|
|
20240523,154200,78095135,3730,3730,3730,3730,711
|
|
20240523,154100,78095135,3730,3730,3730,3730,0
|
|
20240523,154000,78095135,3730,3730,3730,3730,0
|
|
20240523,153900,78095135,3730,3730,3730,3730,0
|
|
20240523,153800,78095135,3730,3730,3730,3730,0
|
|
20240523,153700,78095135,3730,3730,3730,3730,0
|
|
20240523,153600,78095135,3730,3730,3730,3730,0
|
|
20240523,153500,78095135,3730,3730,3730,3730,0
|
|
20240523,153400,78095135,3730,3730,3730,3730,0
|
|
20240523,153300,78095135,3730,3730,3730,3730,0
|
|
20240523,153200,78095135,3730,3730,3730,3730,0
|
|
20240523,153100,78095135,3730,3730,3730,3730,0
|
|
20240523,153000,78095135,3730,3730,3730,3730,711
|
|
20240523,152900,75443105,3710,3710,3710,3710,0
|
|
20240523,152800,75443105,3710,3710,3710,3710,0
|
|
20240523,152700,75443105,3710,3710,3710,3710,0
|
|
20240523,152600,75443105,3710,3710,3710,3710,0
|
|
20240523,152500,75443105,3710,3710,3710,3710,0
|
|
20240523,152400,75443105,3710,3710,3710,3710,0
|
|
20240523,152300,75443105,3710,3710,3710,3710,0
|
|
20240523,152200,75443105,3710,3710,3710,3710,0
|
|
20240523,152100,75443105,3710,3710,3710,3710,0
|
|
20240523,152000,75443105,3710,3710,3710,3710,0
|
|
20240523,151900,75443105,3710,3710,3710,3710,43
|
|
20240523,151800,75283575,3710,3720,3720,3710,1527
|
|
20240523,151700,69614980,3735,3735,3735,3735,93
|
|
20240523,151600,69267625,3720,3720,3720,3720,16
|
|
20240523,151500,69208105,3725,3725,3725,3725,0
|
|
20240523,151400,69208105,3725,3725,3725,3725,0
|
|
20240523,151300,69208105,3725,3725,3725,3725,0
|
|
20240523,151200,69208105,3725,3725,3725,3725,0
|
|
20240523,151100,69208105,3725,3725,3725,3725,501
|
|
20240523,151000,67341880,3725,3725,3725,3725,0
|
|
20240523,150900,67341880,3725,3725,3725,3725,100
|
|
20240523,150800,66969380,3720,3720,3720,3720,0
|
|
20240523,150700,66969380,3720,3720,3720,3720,0
|
|
20240523,150600,66969380,3720,3720,3720,3720,5
|
|
20240523,150500,66950780,3725,3725,3725,3725,0
|
|
20240523,150400,66950780,3725,3725,3725,3725,0
|
|
20240523,150300,66950780,3725,3725,3725,3725,0
|
|
20240523,150200,66950780,3725,3725,3725,3725,109
|
|
20240523,150100,66544755,3715,3715,3715,3715,5
|
|
20240523,150000,66526180,3715,3715,3715,3715,0
|
|
20240523,145900,66526180,3715,3720,3720,3715,92
|
|
20240523,145800,66184395,3720,3720,3720,3720,0
|
|
20240523,145700,66184395,3720,3720,3720,3720,0
|
|
20240523,145600,66184395,3720,3720,3720,3720,2
|
|
20240523,145500,66176955,3720,3720,3720,3720,0
|
|
20240523,145400,66176955,3720,3720,3720,3720,0
|
|
20240523,145300,66176955,3720,3720,3720,3720,5
|
|
20240523,145200,66158355,3720,3720,3720,3720,0
|
|
20240523,145100,66158355,3720,3720,3720,3720,0
|
|
20240523,145000,66158355,3720,3720,3720,3720,2
|
|
20240523,144900,66150915,3720,3720,3720,3720,0
|
|
20240523,144800,66150915,3720,3720,3720,3720,7
|
|
20240523,144700,66124875,3720,3715,3720,3715,342
|
|
20240523,144600,64854085,3720,3720,3720,3720,0
|
|
20240523,144500,64854085,3720,3720,3720,3720,3
|
|
20240523,144400,64842925,3720,3720,3720,3720,0
|
|
20240523,144300,64842925,3720,3720,3720,3720,0
|
|
20240523,144200,64842925,3720,3720,3720,3720,89
|
|
20240523,144100,64511845,3720,3720,3720,3720,0
|
|
20240523,144000,64511845,3720,3720,3720,3720,0
|
|
20240523,143900,64511845,3720,3720,3720,3720,0
|
|
20240523,143800,64511845,3720,3720,3720,3720,0
|
|
20240523,143700,64511845,3720,3720,3720,3720,0
|
|
20240523,143600,64511845,3720,3720,3720,3720,1
|
|
20240523,143500,64508125,3720,3720,3720,3720,0
|
|
20240523,143400,64508125,3720,3720,3720,3720,0
|
|
20240523,143300,64508125,3720,3720,3720,3720,0
|
|
20240523,143200,64508125,3720,3720,3720,3720,0
|
|
20240523,143100,64508125,3720,3720,3720,3720,0
|
|
20240523,143000,64508125,3720,3720,3720,3720,1
|
|
20240523,142900,64504405,3720,3720,3720,3720,0
|
|
20240523,142800,64504405,3720,3720,3720,3720,0
|
|
20240523,142700,64504405,3720,3720,3720,3720,0
|
|
20240523,142600,64504405,3720,3720,3720,3720,0
|
|
20240523,142500,64504405,3720,3720,3720,3720,25
|
|
20240523,142400,64411405,3720,3720,3720,3720,0
|
|
20240523,142300,64411405,3720,3720,3720,3720,0
|
|
20240523,142200,64411405,3720,3720,3720,3720,6
|
|
20240523,142100,64389085,3720,3720,3720,3720,0
|
|
20240523,142000,64389085,3720,3720,3720,3720,0
|
|
20240523,141900,64389085,3720,3720,3720,3720,69
|
|
20240523,141800,64132405,3715,3715,3715,3715,0
|
|
20240523,141700,64132405,3715,3715,3715,3715,0
|
|
20240523,141600,64132405,3715,3715,3715,3715,0
|
|
20240523,141500,64132405,3715,3715,3715,3715,0
|
|
20240523,141400,64132405,3715,3715,3715,3715,0
|
|
20240523,141300,64132405,3715,3715,3715,3715,0
|
|
20240523,141200,64132405,3715,3715,3715,3715,0
|
|
20240523,141100,64132405,3715,3715,3715,3715,0
|
|
20240523,141000,64132405,3715,3715,3715,3715,0
|
|
20240523,140900,64132405,3715,3715,3715,3715,50
|
|
20240523,140800,63946655,3715,3720,3720,3715,344
|
|
20240523,140700,62668690,3715,3715,3715,3715,0
|
|
20240523,140600,62668690,3715,3715,3715,3715,0
|
|
20240523,140500,62668690,3715,3715,3715,3715,310
|
|
20240523,140400,61517040,3720,3720,3720,3720,5
|
|
20240523,140300,61498440,3720,3720,3720,3720,0
|
|
20240523,140200,61498440,3720,3720,3720,3720,0
|
|
20240523,140100,61498440,3720,3720,3720,3720,2
|
|
20240523,140000,61491000,3720,3720,3720,3720,0
|
|
20240523,135900,61491000,3720,3720,3720,3720,0
|
|
20240523,135800,61491000,3720,3720,3720,3720,0
|
|
20240523,135700,61491000,3720,3720,3720,3720,0
|
|
20240523,135600,61491000,3720,3720,3720,3720,1
|
|
20240523,135500,61487280,3720,3720,3720,3720,1
|
|
20240523,135400,61483560,3715,3715,3715,3715,1
|
|
20240523,135300,61479845,3720,3720,3720,3720,2
|
|
20240523,135200,61472405,3715,3715,3715,3715,3
|
|
20240523,135100,61461260,3720,3720,3720,3720,1
|
|
20240523,135000,61457540,3720,3720,3720,3720,1
|
|
20240523,134900,61453820,3720,3720,3720,3720,0
|
|
20240523,134800,61453820,3720,3720,3720,3720,0
|
|
20240523,134700,61453820,3720,3720,3720,3720,10
|
|
20240523,134600,61416620,3715,3715,3715,3715,0
|
|
20240523,134500,61416620,3715,3715,3715,3715,0
|
|
20240523,134400,61416620,3715,3715,3715,3715,0
|
|
20240523,134300,61416620,3715,3715,3715,3715,0
|
|
20240523,134200,61416620,3715,3715,3715,3715,0
|
|
20240523,134100,61416620,3715,3715,3715,3715,0
|
|
20240523,134000,61416620,3715,3715,3715,3715,0
|
|
20240523,133900,61416620,3715,3715,3715,3715,0
|
|
20240523,133800,61416620,3715,3715,3715,3715,0
|
|
20240523,133700,61416620,3715,3715,3715,3715,0
|
|
20240523,133600,61416620,3715,3715,3715,3715,630
|
|
20240523,133500,59076170,3715,3720,3720,3715,500
|
|
20240523,133400,57218230,3725,3725,3725,3725,0
|
|
20240523,133300,57218230,3725,3725,3725,3725,11
|
|
20240523,133200,57177255,3730,3730,3730,3730,0
|
|
20240523,133100,57177255,3730,3730,3730,3730,0
|
|
20240523,133000,57177255,3730,3730,3730,3730,0
|
|
20240523,132900,57177255,3730,3730,3730,3730,0
|
|
20240523,132800,57177255,3730,3730,3730,3730,0
|
|
20240523,132700,57177255,3730,3730,3730,3730,0
|
|
20240523,132600,57177255,3730,3730,3730,3730,0
|
|
20240523,132500,57177255,3730,3730,3730,3730,0
|
|
20240523,132400,57177255,3730,3730,3730,3730,0
|
|
20240523,132300,57177255,3730,3730,3730,3730,0
|
|
20240523,132200,57177255,3730,3730,3730,3730,0
|
|
20240523,132100,57177255,3730,3730,3730,3730,0
|
|
20240523,132000,57177255,3730,3730,3730,3730,0
|
|
20240523,131900,57177255,3730,3730,3730,3730,0
|
|
20240523,131800,57177255,3730,3730,3730,3730,0
|
|
20240523,131700,57177255,3730,3730,3730,3730,0
|
|
20240523,131600,57177255,3730,3730,3730,3730,0
|
|
20240523,131500,57177255,3730,3730,3730,3730,0
|
|
20240523,131400,57177255,3730,3730,3730,3730,0
|
|
20240523,131300,57177255,3730,3730,3730,3730,0
|
|
20240523,131200,57177255,3730,3730,3730,3730,0
|
|
20240523,131100,57177255,3730,3730,3730,3730,0
|
|
20240523,131000,57177255,3730,3730,3730,3730,0
|
|
20240523,130900,57177255,3730,3730,3730,3725,503
|
|
20240523,130800,55301070,3720,3720,3720,3720,0
|
|
20240523,130700,55301070,3720,3720,3720,3720,0
|
|
20240523,130600,55301070,3720,3720,3720,3720,0
|
|
20240523,130500,55301070,3720,3720,3720,3720,0
|
|
20240523,130400,55301070,3720,3720,3720,3720,0
|
|
20240523,130300,55301070,3720,3720,3720,3720,0
|
|
20240523,130200,55301070,3720,3720,3720,3720,0
|
|
20240523,130100,55301070,3720,3720,3720,3720,0
|
|
20240523,130000,55301070,3720,3720,3720,3720,0
|
|
20240523,125900,55301070,3720,3720,3720,3720,0
|
|
20240523,125800,55301070,3720,3720,3720,3720,0
|
|
20240523,125700,55301070,3720,3720,3720,3720,0
|
|
20240523,125600,55301070,3720,3720,3720,3720,0
|
|
20240523,125500,55301070,3720,3720,3720,3720,0
|
|
20240523,125400,55301070,3720,3720,3720,3720,0
|
|
20240523,125300,55301070,3720,3720,3720,3720,0
|
|
20240523,125200,55301070,3720,3720,3720,3720,53
|
|
20240523,125100,55103910,3720,3720,3720,3720,0
|
|
20240523,125000,55103910,3720,3725,3725,3720,5
|
|
20240523,124900,55085305,3735,3735,3735,3735,0
|
|
20240523,124800,55085305,3735,3735,3735,3735,0
|
|
20240523,124700,55085305,3735,3735,3735,3735,0
|
|
20240523,124600,55085305,3735,3735,3735,3735,0
|
|
20240523,124500,55085305,3735,3735,3735,3735,0
|
|
20240523,124400,55085305,3735,3735,3735,3735,0
|
|
20240523,124300,55085305,3735,3735,3735,3735,0
|
|
20240523,124200,55085305,3735,3735,3735,3735,0
|
|
20240523,124100,55085305,3735,3735,3735,3735,0
|
|
20240523,124000,55085305,3735,3725,3735,3725,16
|
|
20240523,123900,55025645,3725,3725,3725,3725,10
|
|
20240523,123800,54988395,3735,3735,3735,3735,2
|
|
20240523,123700,54980925,3735,3735,3735,3735,2
|
|
20240523,123600,54973455,3735,3735,3735,3735,0
|
|
20240523,123500,54973455,3735,3735,3735,3735,56
|
|
20240523,123400,54764295,3730,3730,3730,3730,1
|
|
20240523,123300,54760565,3735,3735,3735,3735,0
|
|
20240523,123200,54760565,3735,3735,3735,3735,0
|
|
20240523,123100,54760565,3735,3735,3735,3735,0
|
|
20240523,123000,54760565,3735,3735,3735,3735,0
|
|
20240523,122900,54760565,3735,3735,3735,3735,0
|
|
20240523,122800,54760565,3735,3735,3735,3735,0
|
|
20240523,122700,54760565,3735,3735,3735,3735,0
|
|
20240523,122600,54760565,3735,3735,3735,3735,0
|
|
20240523,122500,54760565,3735,3735,3735,3735,0
|
|
20240523,122400,54760565,3735,3735,3735,3735,4
|
|
20240523,122300,54745625,3730,3730,3730,3730,0
|
|
20240523,122200,54745625,3730,3730,3730,3730,0
|
|
20240523,122100,54745625,3730,3730,3730,3730,0
|
|
20240523,122000,54745625,3730,3730,3730,3730,0
|
|
20240523,121900,54745625,3730,3730,3730,3730,0
|
|
20240523,121800,54745625,3730,3725,3730,3725,1000
|
|
20240523,121700,51016625,3720,3720,3720,3720,0
|
|
20240523,121600,51016625,3720,3720,3720,3720,11
|
|
20240523,121500,50975705,3725,3725,3725,3725,11
|
|
20240523,121400,50934730,3720,3720,3720,3720,0
|
|
20240523,121300,50934730,3720,3720,3720,3720,0
|
|
20240523,121200,50934730,3720,3720,3720,3720,0
|
|
20240523,121100,50934730,3720,3720,3720,3720,0
|
|
20240523,121000,50934730,3720,3720,3720,3720,0
|
|
20240523,120900,50934730,3720,3720,3720,3720,0
|
|
20240523,120800,50934730,3720,3720,3720,3720,0
|
|
20240523,120700,50934730,3720,3720,3720,3720,0
|
|
20240523,120600,50934730,3720,3720,3720,3720,0
|
|
20240523,120500,50934730,3720,3720,3720,3720,50
|
|
20240523,120400,50748730,3715,3715,3715,3715,0
|
|
20240523,120300,50748730,3715,3715,3715,3715,0
|
|
20240523,120200,50748730,3715,3715,3715,3715,0
|
|
20240523,120100,50748730,3715,3715,3715,3715,0
|
|
20240523,120000,50748730,3715,3715,3715,3715,0
|
|
20240523,115900,50748730,3715,3715,3715,3715,0
|
|
20240523,115800,50748730,3715,3715,3715,3715,0
|
|
20240523,115700,50748730,3715,3715,3715,3715,0
|
|
20240523,115600,50748730,3715,3715,3715,3715,0
|
|
20240523,115500,50748730,3715,3715,3715,3715,1
|
|
20240523,115400,50745015,3725,3725,3725,3725,0
|
|
20240523,115300,50745015,3725,3725,3725,3725,0
|
|
20240523,115200,50745015,3725,3725,3725,3725,4
|
|
20240523,115100,50730115,3720,3720,3720,3720,0
|
|
20240523,115000,50730115,3720,3720,3720,3720,0
|
|
20240523,114900,50730115,3720,3720,3720,3720,0
|
|
20240523,114800,50730115,3720,3720,3720,3720,0
|
|
20240523,114700,50730115,3720,3720,3720,3720,23
|
|
20240523,114600,50644555,3720,3720,3720,3720,0
|
|
20240523,114500,50644555,3720,3720,3720,3720,2
|
|
20240523,114400,50637115,3725,3725,3725,3725,0
|
|
20240523,114300,50637115,3725,3720,3725,3720,21
|
|
20240523,114200,50558895,3715,3715,3715,3715,298
|
|
20240523,114100,49451825,3720,3720,3720,3720,0
|
|
20240523,114000,49451825,3720,3720,3720,3720,2
|
|
20240523,113900,49444385,3720,3720,3720,3720,0
|
|
20240523,113800,49444385,3720,3720,3720,3720,0
|
|
20240523,113700,49444385,3720,3725,3725,3720,211
|
|
20240523,113600,48659435,3725,3725,3725,3725,15
|
|
20240523,113500,48603560,3725,3725,3725,3725,10
|
|
20240523,113400,48566310,3725,3725,3725,3725,18
|
|
20240523,113300,48499260,3720,3720,3720,3720,2
|
|
20240523,113200,48491820,3715,3715,3715,3715,0
|
|
20240523,113100,48491820,3715,3715,3715,3715,0
|
|
20240523,113000,48491820,3715,3715,3715,3715,79
|
|
20240523,112900,48198335,3720,3720,3720,3720,1
|
|
20240523,112800,48194615,3720,3720,3720,3720,73
|
|
20240523,112700,47923055,3720,3720,3720,3720,10
|
|
20240523,112600,47885855,3720,3725,3725,3720,517
|
|
20240523,112500,45962610,3720,3720,3720,3720,0
|
|
20240523,112400,45962610,3720,3720,3720,3720,0
|
|
20240523,112300,45962610,3720,3720,3720,3720,1
|
|
20240523,112200,45958890,3720,3720,3720,3720,0
|
|
20240523,112100,45958890,3720,3720,3720,3720,0
|
|
20240523,112000,45958890,3720,3720,3720,3720,0
|
|
20240523,111900,45958890,3720,3720,3720,3720,0
|
|
20240523,111800,45958890,3720,3720,3720,3720,0
|
|
20240523,111700,45958890,3720,3720,3720,3720,0
|
|
20240523,111600,45958890,3720,3720,3720,3720,0
|
|
20240523,111500,45958890,3720,3720,3720,3720,10
|
|
20240523,111400,45921690,3715,3715,3715,3715,0
|
|
20240523,111300,45921690,3715,3715,3715,3715,0
|
|
20240523,111200,45921690,3715,3715,3715,3715,0
|
|
20240523,111100,45921690,3715,3720,3720,3715,2505
|
|
20240523,111000,36614460,3740,3740,3740,3740,0
|
|
20240523,110900,36614460,3740,3740,3740,3740,0
|
|
20240523,110800,36614460,3740,3740,3740,3740,0
|
|
20240523,110700,36614460,3740,3740,3740,3740,0
|
|
20240523,110600,36614460,3740,3740,3740,3740,0
|
|
20240523,110500,36614460,3740,3740,3740,3740,0
|
|
20240523,110400,36614460,3740,3740,3740,3740,100
|
|
20240523,110300,36240460,3740,3740,3740,3740,0
|
|
20240523,110200,36240460,3740,3740,3740,3740,0
|
|
20240523,110100,36240460,3740,3740,3740,3740,0
|
|
20240523,110000,36240460,3740,3740,3740,3740,0
|
|
20240523,105900,36240460,3740,3740,3740,3740,5
|
|
20240523,105800,36221760,3740,3740,3740,3740,0
|
|
20240523,105700,36221760,3740,3740,3740,3740,0
|
|
20240523,105600,36221760,3740,3740,3740,3740,0
|
|
20240523,105500,36221760,3740,3740,3740,3740,0
|
|
20240523,105400,36221760,3740,3740,3740,3740,0
|
|
20240523,105300,36221760,3740,3740,3740,3740,0
|
|
20240523,105200,36221760,3740,3740,3740,3740,2
|
|
20240523,105100,36214280,3740,3740,3740,3740,0
|
|
20240523,105000,36214280,3740,3740,3740,3740,0
|
|
20240523,104900,36214280,3740,3740,3740,3740,0
|
|
20240523,104800,36214280,3740,3740,3740,3740,0
|
|
20240523,104700,36214280,3740,3740,3740,3740,0
|
|
20240523,104600,36214280,3740,3740,3740,3740,3
|
|
20240523,104500,36203060,3740,3740,3740,3740,0
|
|
20240523,104400,36203060,3740,3740,3740,3740,0
|
|
20240523,104300,36203060,3740,3740,3740,3740,2
|
|
20240523,104200,36195580,3740,3740,3740,3740,0
|
|
20240523,104100,36195580,3740,3740,3740,3740,22
|
|
20240523,104000,36113300,3740,3740,3740,3740,0
|
|
20240523,103900,36113300,3740,3740,3740,3740,0
|
|
20240523,103800,36113300,3740,3740,3740,3740,0
|
|
20240523,103700,36113300,3740,3740,3740,3740,0
|
|
20240523,103600,36113300,3740,3740,3740,3740,70
|
|
20240523,103500,35851500,3740,3740,3740,3740,0
|
|
20240523,103400,35851500,3740,3740,3740,3740,0
|
|
20240523,103300,35851500,3740,3740,3740,3740,130
|
|
20240523,103200,35365300,3740,3740,3740,3740,0
|
|
20240523,103100,35365300,3740,3740,3740,3740,100
|
|
20240523,103000,34991300,3740,3740,3740,3740,0
|
|
20240523,102900,34991300,3740,3740,3740,3740,0
|
|
20240523,102800,34991300,3740,3740,3740,3740,0
|
|
20240523,102700,34991300,3740,3740,3740,3740,0
|
|
20240523,102600,34991300,3740,3740,3740,3740,0
|
|
20240523,102500,34991300,3740,3740,3740,3740,0
|
|
20240523,102400,34991300,3740,3740,3740,3740,0
|
|
20240523,102300,34991300,3740,3740,3740,3740,1
|
|
20240523,102200,34987560,3730,3720,3730,3720,2005
|
|
20240523,102100,27517000,3720,3720,3720,3720,5
|
|
20240523,102000,27498400,3715,3715,3715,3715,6
|
|
20240523,101900,27476110,3715,3715,3715,3715,5
|
|
20240523,101800,27457535,3720,3720,3720,3720,0
|
|
20240523,101700,27457535,3720,3720,3720,3720,0
|
|
20240523,101600,27457535,3720,3720,3720,3720,0
|
|
20240523,101500,27457535,3720,3720,3720,3720,0
|
|
20240523,101400,27457535,3720,3720,3720,3720,10
|
|
20240523,101300,27420335,3720,3720,3720,3720,0
|
|
20240523,101200,27420335,3720,3720,3720,3720,0
|
|
20240523,101100,27420335,3720,3720,3720,3720,1
|
|
20240523,101000,27416615,3715,3715,3715,3715,0
|
|
20240523,100900,27416615,3715,3715,3715,3715,0
|
|
20240523,100800,27416615,3715,3715,3715,3715,10
|
|
20240523,100700,27379465,3710,3710,3710,3710,0
|
|
20240523,100600,27379465,3710,3715,3715,3710,560
|
|
20240523,100500,25300430,3720,3720,3720,3720,0
|
|
20240523,100400,25300430,3720,3720,3720,3720,4
|
|
20240523,100300,25285550,3720,3720,3720,3720,111
|
|
20240523,100200,24872630,3720,3720,3720,3720,1
|
|
20240523,100100,24868910,3720,3720,3720,3720,113
|
|
20240523,100000,24448550,3720,3720,3720,3720,0
|
|
20240523,095900,24448550,3720,3720,3720,3720,0
|
|
20240523,095800,24448550,3720,3720,3720,3720,0
|
|
20240523,095700,24448550,3720,3720,3720,3720,168
|
|
20240523,095600,23823590,3720,3720,3720,3720,0
|
|
20240523,095500,23823590,3720,3720,3720,3720,0
|
|
20240523,095400,23823590,3720,3720,3720,3720,0
|
|
20240523,095300,23823590,3720,3720,3720,3720,0
|
|
20240523,095200,23823590,3720,3720,3720,3720,1
|
|
20240523,095100,23819870,3720,3725,3725,3720,36
|
|
20240523,095000,23685900,3730,3730,3730,3730,10
|
|
20240523,094900,23648600,3740,3740,3740,3740,0
|
|
20240523,094800,23648600,3740,3740,3740,3740,0
|
|
20240523,094700,23648600,3740,3740,3740,3740,2
|
|
20240523,094600,23641120,3735,3740,3740,3735,20
|
|
20240523,094500,23566370,3740,3740,3740,3740,0
|
|
20240523,094400,23566370,3740,3740,3740,3740,0
|
|
20240523,094300,23566370,3740,3740,3740,3740,20
|
|
20240523,094200,23491570,3740,3740,3740,3740,0
|
|
20240523,094100,23491570,3740,3740,3740,3740,0
|
|
20240523,094000,23491570,3740,3740,3740,3740,42
|
|
20240523,093900,23334490,3740,3740,3740,3740,0
|
|
20240523,093800,23334490,3740,3740,3740,3740,0
|
|
20240523,093700,23334490,3740,3740,3740,3740,0
|
|
20240523,093600,23334490,3740,3740,3740,3740,0
|
|
20240523,093500,23334490,3740,3740,3740,3740,0
|
|
20240523,093400,23334490,3740,3740,3740,3740,0
|
|
20240523,093300,23334490,3740,3740,3740,3740,0
|
|
20240523,093200,23334490,3740,3740,3740,3740,0
|
|
20240523,093100,23334490,3740,3740,3740,3740,0
|
|
20240523,093000,23334490,3740,3740,3740,3740,39
|
|
20240523,092900,23188630,3725,3725,3725,3725,0
|
|
20240523,092800,23188630,3725,3725,3725,3725,47
|
|
20240523,092700,23013555,3720,3720,3720,3720,0
|
|
20240523,092600,23013555,3720,3720,3720,3720,0
|
|
20240523,092500,23013555,3720,3720,3720,3720,98
|
|
20240523,092400,22648995,3720,3720,3720,3720,0
|
|
20240523,092300,22648995,3720,3720,3720,3720,0
|
|
20240523,092200,22648995,3720,3720,3720,3720,0
|
|
20240523,092100,22648995,3720,3720,3720,3720,0
|
|
20240523,092000,22648995,3720,3720,3720,3720,10
|
|
20240523,091900,22611795,3720,3720,3720,3720,0
|
|
20240523,091800,22611795,3720,3720,3720,3720,0
|
|
20240523,091700,22611795,3720,3720,3720,3720,30
|
|
20240523,091600,22500195,3720,3720,3720,3720,0
|
|
20240523,091500,22500195,3720,3720,3720,3720,2
|
|
20240523,091400,22492755,3720,3720,3720,3720,13
|
|
20240523,091300,22444395,3725,3725,3725,3725,1
|
|
20240523,091200,22440670,3715,3715,3715,3715,0
|
|
20240523,091100,22440670,3715,3715,3715,3715,60
|
|
20240523,091000,22217770,3720,3715,3720,3715,305
|
|
20240523,090900,21084670,3715,3715,3715,3715,0
|
|
20240523,090800,21084670,3715,3715,3715,3715,0
|
|
20240523,090700,21084670,3715,3715,3715,3715,0
|
|
20240523,090600,21084670,3715,3715,3715,3715,600
|
|
20240523,090500,18855670,3715,3715,3715,3715,0
|
|
20240523,090400,18855670,3715,3715,3715,3715,100
|
|
20240523,090300,18484170,3715,3710,3715,3710,1030
|
|
20240523,090200,14658720,3710,3710,3710,3710,299
|
|
20240523,090100,13549430,3730,3730,3730,3730,1
|
|
20240523,090000,13545700,3700,3700,3700,3700,3661
|