619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191600,145240380,11100,11100,11100,11100,85
|
|
20240523,191500,145240380,11100,11100,11100,11100,0
|
|
20240523,191400,145240380,11100,11100,11100,11100,0
|
|
20240523,191300,145240380,11100,11100,11100,11100,0
|
|
20240523,191200,145240380,11100,11100,11100,11100,0
|
|
20240523,191100,145240380,11100,11100,11100,11100,0
|
|
20240523,191000,145240380,11100,11100,11100,11100,0
|
|
20240523,190900,145240380,11100,11100,11100,11100,0
|
|
20240523,190800,145240380,11100,11100,11100,11100,0
|
|
20240523,190700,145240380,11100,11100,11100,11100,0
|
|
20240523,190600,145240380,11100,11100,11100,11100,0
|
|
20240523,190500,145240380,11100,11100,11100,11100,0
|
|
20240523,190400,145240380,11100,11100,11100,11100,0
|
|
20240523,190300,145240380,11100,11100,11100,11100,0
|
|
20240523,190200,145240380,11100,11100,11100,11100,0
|
|
20240523,190100,145240380,11100,11100,11100,11100,0
|
|
20240523,190000,145240380,11100,11100,11100,11100,0
|
|
20240523,185900,145240380,11100,11100,11100,11100,0
|
|
20240523,185800,145240380,11100,11100,11100,11100,0
|
|
20240523,185700,145240380,11100,11100,11100,11100,0
|
|
20240523,185600,145240380,11100,11100,11100,11100,0
|
|
20240523,185500,145240380,11100,11100,11100,11100,0
|
|
20240523,185400,145240380,11100,11100,11100,11100,0
|
|
20240523,185300,145240380,11100,11100,11100,11100,0
|
|
20240523,185200,145240380,11100,11100,11100,11100,0
|
|
20240523,185100,145240380,11100,11100,11100,11100,0
|
|
20240523,185000,145240380,11100,11100,11100,11100,0
|
|
20240523,184900,145240380,11100,11100,11100,11100,0
|
|
20240523,184800,145240380,11100,11100,11100,11100,0
|
|
20240523,184700,145240380,11100,11100,11100,11100,0
|
|
20240523,184600,145240380,11100,11100,11100,11100,85
|
|
20240523,184500,145240380,11100,11100,11100,11100,0
|
|
20240523,184400,145240380,11100,11100,11100,11100,0
|
|
20240523,184300,145240380,11100,11100,11100,11100,0
|
|
20240523,184200,145240380,11100,11100,11100,11100,0
|
|
20240523,184100,145240380,11100,11100,11100,11100,0
|
|
20240523,184000,145240380,11100,11100,11100,11100,0
|
|
20240523,183900,145240380,11100,11100,11100,11100,0
|
|
20240523,183800,145240380,11100,11100,11100,11100,0
|
|
20240523,183700,145240380,11100,11100,11100,11100,0
|
|
20240523,183600,145240380,11100,11100,11100,11100,0
|
|
20240523,183500,145240380,11100,11100,11100,11100,0
|
|
20240523,183400,145240380,11100,11100,11100,11100,0
|
|
20240523,183300,145240380,11100,11100,11100,11100,0
|
|
20240523,183200,145240380,11100,11100,11100,11100,0
|
|
20240523,183100,145240380,11100,11100,11100,11100,0
|
|
20240523,183000,145240380,11100,11100,11100,11100,0
|
|
20240523,182900,145240380,11100,11100,11100,11100,0
|
|
20240523,182800,145240380,11100,11100,11100,11100,0
|
|
20240523,182700,145240380,11100,11100,11100,11100,0
|
|
20240523,182600,145240380,11100,11100,11100,11100,0
|
|
20240523,182500,145240380,11100,11100,11100,11100,0
|
|
20240523,182400,145240380,11100,11100,11100,11100,0
|
|
20240523,182300,145240380,11100,11100,11100,11100,0
|
|
20240523,182200,145240380,11100,11100,11100,11100,0
|
|
20240523,182100,145240380,11100,11100,11100,11100,0
|
|
20240523,182000,145240380,11100,11100,11100,11100,0
|
|
20240523,181900,145240380,11100,11100,11100,11100,0
|
|
20240523,181800,145240380,11100,11100,11100,11100,0
|
|
20240523,181700,145240380,11100,11100,11100,11100,0
|
|
20240523,181600,145240380,11100,11100,11100,11100,85
|
|
20240523,181500,145240380,11100,11100,11100,11100,0
|
|
20240523,181400,145240380,11100,11100,11100,11100,0
|
|
20240523,181300,145240380,11100,11100,11100,11100,0
|
|
20240523,181200,145240380,11100,11100,11100,11100,0
|
|
20240523,181100,145240380,11100,11100,11100,11100,0
|
|
20240523,181000,145240380,11100,11100,11100,11100,0
|
|
20240523,180900,145240380,11100,11100,11100,11100,0
|
|
20240523,180800,145240380,11100,11100,11100,11100,0
|
|
20240523,180700,145240380,11100,11100,11100,11100,0
|
|
20240523,180600,145240380,11100,11100,11100,11100,0
|
|
20240523,180500,145240380,11100,11100,11100,11100,0
|
|
20240523,180400,145240380,11100,11100,11100,11100,0
|
|
20240523,180300,145240380,11100,11100,11100,11100,0
|
|
20240523,180200,145240380,11100,11100,11100,11100,0
|
|
20240523,180100,145240380,11100,11100,11100,11100,0
|
|
20240523,180000,145240380,11100,11100,11100,11100,0
|
|
20240523,175900,145240380,11100,11100,11100,11100,0
|
|
20240523,175800,145240380,11100,11100,11100,11100,0
|
|
20240523,175700,145240380,11100,11100,11100,11100,0
|
|
20240523,175600,145240380,11100,11100,11100,11100,0
|
|
20240523,175500,145240380,11100,11100,11100,11100,0
|
|
20240523,175400,145240380,11100,11100,11100,11100,0
|
|
20240523,175300,145240380,11100,11100,11100,11100,0
|
|
20240523,175200,145240380,11100,11100,11100,11100,0
|
|
20240523,175100,145240380,11100,11100,11100,11100,0
|
|
20240523,175000,145240380,11100,11100,11100,11100,0
|
|
20240523,174900,145240380,11100,11100,11100,11100,0
|
|
20240523,174800,145240380,11100,11100,11100,11100,0
|
|
20240523,174700,145240380,11100,11100,11100,11100,0
|
|
20240523,174600,145240380,11100,11100,11100,11100,85
|
|
20240523,174500,145240380,11100,11100,11100,11100,0
|
|
20240523,174400,145240380,11100,11100,11100,11100,0
|
|
20240523,174300,145240380,11100,11100,11100,11100,0
|
|
20240523,174200,145240380,11100,11100,11100,11100,0
|
|
20240523,174100,145240380,11100,11100,11100,11100,0
|
|
20240523,174000,145240380,11100,11100,11100,11100,0
|
|
20240523,173900,145240380,11100,11100,11100,11100,0
|
|
20240523,173800,145240380,11100,11100,11100,11100,0
|
|
20240523,173700,145240380,11100,11100,11100,11100,0
|
|
20240523,173600,145240380,11100,11100,11100,11100,0
|
|
20240523,173500,145240380,11100,11100,11100,11100,0
|
|
20240523,173400,145240380,11100,11100,11100,11100,0
|
|
20240523,173300,145240380,11100,11100,11100,11100,0
|
|
20240523,173200,145240380,11100,11100,11100,11100,0
|
|
20240523,173100,145240380,11100,11100,11100,11100,0
|
|
20240523,173000,145240380,11100,11100,11100,11100,0
|
|
20240523,172900,145240380,11100,11100,11100,11100,0
|
|
20240523,172800,145240380,11100,11100,11100,11100,0
|
|
20240523,172700,145240380,11100,11100,11100,11100,0
|
|
20240523,172600,145240380,11100,11100,11100,11100,0
|
|
20240523,172500,145240380,11100,11100,11100,11100,0
|
|
20240523,172400,145240380,11100,11100,11100,11100,0
|
|
20240523,172300,145240380,11100,11100,11100,11100,0
|
|
20240523,172200,145240380,11100,11100,11100,11100,0
|
|
20240523,172100,145240380,11100,11100,11100,11100,0
|
|
20240523,172000,145240380,11100,11100,11100,11100,0
|
|
20240523,171900,145240380,11100,11100,11100,11100,0
|
|
20240523,171800,145240380,11100,11100,11100,11100,0
|
|
20240523,171700,145240380,11100,11100,11100,11100,0
|
|
20240523,171600,145240380,11100,11100,11100,11100,85
|
|
20240523,171500,145240380,11100,11100,11100,11100,0
|
|
20240523,171400,145240380,11100,11100,11100,11100,0
|
|
20240523,171300,145240380,11100,11100,11100,11100,0
|
|
20240523,171200,145240380,11100,11100,11100,11100,0
|
|
20240523,171100,145240380,11100,11100,11100,11100,0
|
|
20240523,171000,145240380,11100,11100,11100,11100,0
|
|
20240523,170900,145240380,11100,11100,11100,11100,0
|
|
20240523,170800,145240380,11100,11100,11100,11100,0
|
|
20240523,170700,145240380,11100,11100,11100,11100,0
|
|
20240523,170600,145240380,11100,11100,11100,11100,0
|
|
20240523,170500,145240380,11100,11100,11100,11100,0
|
|
20240523,170400,145240380,11100,11100,11100,11100,0
|
|
20240523,170300,145240380,11100,11100,11100,11100,0
|
|
20240523,170200,145240380,11100,11100,11100,11100,0
|
|
20240523,170100,145240380,11100,11100,11100,11100,0
|
|
20240523,170000,145240380,11100,11100,11100,11100,0
|
|
20240523,165900,145240380,11100,11100,11100,11100,0
|
|
20240523,165800,145240380,11100,11100,11100,11100,0
|
|
20240523,165700,145240380,11100,11100,11100,11100,0
|
|
20240523,165600,145240380,11100,11100,11100,11100,0
|
|
20240523,165500,145240380,11100,11100,11100,11100,0
|
|
20240523,165400,145240380,11100,11100,11100,11100,0
|
|
20240523,165300,145240380,11100,11100,11100,11100,0
|
|
20240523,165200,145240380,11100,11100,11100,11100,0
|
|
20240523,165100,145240380,11100,11100,11100,11100,0
|
|
20240523,165000,145240380,11100,11100,11100,11100,0
|
|
20240523,164900,145240380,11100,11100,11100,11100,0
|
|
20240523,164800,145240380,11100,11100,11100,11100,0
|
|
20240523,164700,145240380,11100,11100,11100,11100,0
|
|
20240523,164600,145240380,11100,11100,11100,11100,85
|
|
20240523,164500,145240380,11100,11100,11100,11100,0
|
|
20240523,164400,145240380,11100,11100,11100,11100,0
|
|
20240523,164300,145240380,11100,11100,11100,11100,0
|
|
20240523,164200,145240380,11100,11100,11100,11100,0
|
|
20240523,164100,145240380,11100,11100,11100,11100,0
|
|
20240523,164000,145240380,11100,11100,11100,11100,0
|
|
20240523,163900,145240380,11100,11100,11100,11100,0
|
|
20240523,163800,145240380,11100,11100,11100,11100,0
|
|
20240523,163700,145240380,11100,11100,11100,11100,0
|
|
20240523,163600,145240380,11100,11100,11100,11100,0
|
|
20240523,163500,145240380,11100,11100,11100,11100,0
|
|
20240523,163400,145240380,11100,11100,11100,11100,0
|
|
20240523,163300,145240380,11100,11100,11100,11100,0
|
|
20240523,163200,145240380,11100,11100,11100,11100,0
|
|
20240523,163100,145240380,11100,11100,11100,11100,0
|
|
20240523,163000,145240380,11100,11100,11100,11100,0
|
|
20240523,162900,145240380,11100,11100,11100,11100,0
|
|
20240523,162800,145240380,11100,11100,11100,11100,0
|
|
20240523,162700,145240380,11100,11100,11100,11100,0
|
|
20240523,162600,145240380,11100,11100,11100,11100,0
|
|
20240523,162500,145240380,11100,11100,11100,11100,0
|
|
20240523,162400,145240380,11100,11100,11100,11100,0
|
|
20240523,162300,145240380,11100,11100,11100,11100,0
|
|
20240523,162200,145240380,11100,11100,11100,11100,0
|
|
20240523,162100,145240380,11100,11100,11100,11100,0
|
|
20240523,162000,145240380,11100,11100,11100,11100,0
|
|
20240523,161900,145240380,11100,11100,11100,11100,0
|
|
20240523,161800,145240380,11100,11100,11100,11100,0
|
|
20240523,161700,145240380,11100,11100,11100,11100,0
|
|
20240523,161600,145240380,11100,11100,11100,11100,85
|
|
20240523,161500,145240380,11100,11100,11100,11100,0
|
|
20240523,161400,145240380,11100,11100,11100,11100,0
|
|
20240523,161300,145240380,11100,11100,11100,11100,0
|
|
20240523,161200,145240380,11100,11100,11100,11100,0
|
|
20240523,161100,145240380,11100,11100,11100,11100,0
|
|
20240523,161000,145240380,11100,11100,11100,11100,0
|
|
20240523,160900,145240380,11100,11100,11100,11100,0
|
|
20240523,160800,145240380,11100,11100,11100,11100,0
|
|
20240523,160700,145240380,11100,11100,11100,11100,0
|
|
20240523,160600,145240380,11100,11100,11100,11100,0
|
|
20240523,160500,145240380,11100,11100,11100,11100,0
|
|
20240523,160400,145240380,11100,11100,11100,11100,0
|
|
20240523,160300,145240380,11100,11100,11100,11100,0
|
|
20240523,160200,145240380,11100,11100,11100,11100,0
|
|
20240523,160100,145240380,11100,11100,11100,11100,0
|
|
20240523,160000,145240380,11100,11100,11100,11100,0
|
|
20240523,155900,145240380,11100,11100,11100,11100,0
|
|
20240523,155800,145240380,11100,11100,11100,11100,0
|
|
20240523,155700,145240380,11100,11100,11100,11100,0
|
|
20240523,155600,145240380,11100,11100,11100,11100,0
|
|
20240523,155500,145240380,11100,11100,11100,11100,0
|
|
20240523,155400,145240380,11100,11100,11100,11100,0
|
|
20240523,155300,145240380,11100,11100,11100,11100,0
|
|
20240523,155200,145240380,11100,11100,11100,11100,0
|
|
20240523,155100,145240380,11100,11100,11100,11100,0
|
|
20240523,155000,145240380,11100,11100,11100,11100,0
|
|
20240523,154900,145240380,11100,11100,11100,11100,0
|
|
20240523,154800,145240380,11100,11100,11100,11100,0
|
|
20240523,154700,145240380,11100,11100,11100,11100,0
|
|
20240523,154600,145240380,11100,11100,11100,11100,85
|
|
20240523,154500,145240380,11100,11100,11100,11100,0
|
|
20240523,154400,145240380,11100,11100,11100,11100,0
|
|
20240523,154300,145240380,11100,11100,11100,11100,0
|
|
20240523,154200,145240380,11100,11100,11100,11100,0
|
|
20240523,154100,145240380,11100,11100,11100,11100,0
|
|
20240523,154000,145240380,11100,11100,11100,11100,0
|
|
20240523,153900,145240380,11100,11100,11100,11100,0
|
|
20240523,153800,145240380,11100,11100,11100,11100,0
|
|
20240523,153700,145240380,11100,11100,11100,11100,0
|
|
20240523,153600,145240380,11100,11100,11100,11100,0
|
|
20240523,153500,145240380,11100,11100,11100,11100,0
|
|
20240523,153400,145240380,11100,11100,11100,11100,0
|
|
20240523,153300,145240380,11100,11100,11100,11100,0
|
|
20240523,153200,145240380,11100,11100,11100,11100,0
|
|
20240523,153100,145240380,11100,11100,11100,11100,0
|
|
20240523,153000,145240380,11100,11100,11100,11100,85
|
|
20240523,152900,144296880,11100,11100,11100,11100,0
|
|
20240523,152800,144296880,11100,11100,11100,11100,0
|
|
20240523,152700,144296880,11100,11100,11100,11100,0
|
|
20240523,152600,144296880,11100,11100,11100,11100,0
|
|
20240523,152500,144296880,11100,11100,11100,11100,0
|
|
20240523,152400,144296880,11100,11100,11100,11100,0
|
|
20240523,152300,144296880,11100,11100,11100,11100,0
|
|
20240523,152200,144296880,11100,11100,11100,11100,0
|
|
20240523,152100,144296880,11100,11100,11100,11100,0
|
|
20240523,152000,144296880,11100,11100,11100,11100,0
|
|
20240523,151900,144296880,11100,11100,11100,11100,0
|
|
20240523,151800,144296880,11100,11100,11100,11100,0
|
|
20240523,151700,144296880,11100,11090,11100,11090,16
|
|
20240523,151600,144119430,11100,11100,11100,11100,0
|
|
20240523,151500,144119430,11100,11100,11100,11100,0
|
|
20240523,151400,144119430,11100,11120,11120,11100,32
|
|
20240523,151300,143764210,11100,11100,11100,11100,30
|
|
20240523,151200,143431210,11100,11100,11100,11100,1
|
|
20240523,151100,143420110,11110,11120,11130,11110,312
|
|
20240523,151000,139950560,11110,11110,11110,11110,1
|
|
20240523,150900,139939450,11120,11120,11120,11120,1
|
|
20240523,150800,139928330,11120,11110,11120,11110,395
|
|
20240523,150700,135539870,11110,11100,11110,11100,2
|
|
20240523,150600,135517660,11100,11100,11100,11100,1
|
|
20240523,150500,135506560,11090,11090,11090,11090,0
|
|
20240523,150400,135506560,11090,11090,11090,11090,0
|
|
20240523,150300,135506560,11090,11090,11090,11090,0
|
|
20240523,150200,135506560,11090,11090,11090,11090,52
|
|
20240523,150100,134929880,11100,11100,11100,11100,0
|
|
20240523,150000,134929880,11100,11100,11100,11100,2
|
|
20240523,145900,134907680,11110,11110,11110,11110,0
|
|
20240523,145800,134907680,11110,11110,11110,11110,0
|
|
20240523,145700,134907680,11110,11110,11110,11110,9
|
|
20240523,145600,134807690,11110,11100,11110,11100,41
|
|
20240523,145500,134352190,11090,11090,11090,11090,18
|
|
20240523,145400,134152570,11090,11090,11090,11090,0
|
|
20240523,145300,134152570,11090,11090,11090,11090,0
|
|
20240523,145200,134152570,11090,11090,11090,11090,0
|
|
20240523,145100,134152570,11090,11090,11090,11090,0
|
|
20240523,145000,134152570,11090,11090,11090,11090,0
|
|
20240523,144900,134152570,11090,11090,11090,11090,0
|
|
20240523,144800,134152570,11090,11090,11090,11090,0
|
|
20240523,144700,134152570,11090,11090,11090,11090,0
|
|
20240523,144600,134152570,11090,11090,11090,11090,0
|
|
20240523,144500,134152570,11090,11090,11090,11090,1
|
|
20240523,144400,134141480,11110,11110,11110,11110,0
|
|
20240523,144300,134141480,11110,11110,11110,11110,0
|
|
20240523,144200,134141480,11110,11110,11110,11110,0
|
|
20240523,144100,134141480,11110,11110,11110,11110,1
|
|
20240523,144000,134130370,11090,11090,11090,11090,0
|
|
20240523,143900,134130370,11090,11090,11090,11090,0
|
|
20240523,143800,134130370,11090,11090,11090,11090,0
|
|
20240523,143700,134130370,11090,11090,11090,11090,0
|
|
20240523,143600,134130370,11090,11090,11090,11090,0
|
|
20240523,143500,134130370,11090,11090,11090,11090,0
|
|
20240523,143400,134130370,11090,11090,11090,11090,100
|
|
20240523,143300,133021370,11110,11090,11110,11090,2
|
|
20240523,143200,132999170,11110,11110,11110,11110,0
|
|
20240523,143100,132999170,11110,11110,11110,11110,0
|
|
20240523,143000,132999170,11110,11090,11110,11090,42
|
|
20240523,142900,132532910,11090,11090,11090,11090,0
|
|
20240523,142800,132532910,11090,11090,11090,11090,0
|
|
20240523,142700,132532910,11090,11090,11090,11090,0
|
|
20240523,142600,132532910,11090,11090,11090,11090,4
|
|
20240523,142500,132488550,11090,11090,11090,11090,0
|
|
20240523,142400,132488550,11090,11090,11090,11090,0
|
|
20240523,142300,132488550,11090,11090,11090,11090,0
|
|
20240523,142200,132488550,11090,11090,11090,11090,0
|
|
20240523,142100,132488550,11090,11100,11110,11090,298
|
|
20240523,142000,129180730,11090,11090,11090,11090,0
|
|
20240523,141900,129180730,11090,11090,11090,11090,10
|
|
20240523,141800,129069830,11090,11090,11090,11090,901
|
|
20240523,141700,119077740,11090,11090,11090,11090,0
|
|
20240523,141600,119077740,11090,11090,11090,11090,0
|
|
20240523,141500,119077740,11090,11090,11090,11090,3
|
|
20240523,141400,119044470,11090,11090,11090,11090,0
|
|
20240523,141300,119044470,11090,11080,11090,11080,594
|
|
20240523,141200,112457600,11080,11080,11080,11080,0
|
|
20240523,141100,112457600,11080,11080,11080,11080,0
|
|
20240523,141000,112457600,11080,11080,11080,11080,0
|
|
20240523,140900,112457600,11080,11080,11080,11080,1
|
|
20240523,140800,112446520,11080,11080,11080,11080,1
|
|
20240523,140700,112435440,11080,11080,11080,11080,0
|
|
20240523,140600,112435440,11080,11080,11080,11080,0
|
|
20240523,140500,112435440,11080,11080,11080,11080,0
|
|
20240523,140400,112435440,11080,11080,11080,11080,0
|
|
20240523,140300,112435440,11080,11080,11080,11080,0
|
|
20240523,140200,112435440,11080,11080,11080,11080,0
|
|
20240523,140100,112435440,11080,11080,11080,11080,0
|
|
20240523,140000,112435440,11080,11080,11080,11080,1
|
|
20240523,135900,112424360,11080,11080,11080,11080,0
|
|
20240523,135800,112424360,11080,11080,11080,11080,0
|
|
20240523,135700,112424360,11080,11080,11080,11080,0
|
|
20240523,135600,112424360,11080,11080,11080,11080,0
|
|
20240523,135500,112424360,11080,11080,11080,11080,0
|
|
20240523,135400,112424360,11080,11080,11080,11080,0
|
|
20240523,135300,112424360,11080,11080,11080,11080,0
|
|
20240523,135200,112424360,11080,11080,11080,11080,1
|
|
20240523,135100,112413280,11070,11070,11070,11070,0
|
|
20240523,135000,112413280,11070,11070,11070,11070,0
|
|
20240523,134900,112413280,11070,11070,11070,11070,0
|
|
20240523,134800,112413280,11070,11070,11070,11070,0
|
|
20240523,134700,112413280,11070,11070,11070,11070,0
|
|
20240523,134600,112413280,11070,11070,11070,11070,13
|
|
20240523,134500,112269370,11080,11080,11080,11080,0
|
|
20240523,134400,112269370,11080,11080,11080,11080,0
|
|
20240523,134300,112269370,11080,11080,11080,11080,0
|
|
20240523,134200,112269370,11080,11080,11080,11080,0
|
|
20240523,134100,112269370,11080,11080,11080,11080,0
|
|
20240523,134000,112269370,11080,11080,11080,11080,0
|
|
20240523,133900,112269370,11080,11080,11080,11080,1
|
|
20240523,133800,112258290,11080,11080,11080,11080,1
|
|
20240523,133700,112247210,11070,11070,11070,11070,2
|
|
20240523,133600,112225070,11080,11080,11080,11080,0
|
|
20240523,133500,112225070,11080,11080,11080,11080,1
|
|
20240523,133400,112213990,11080,11080,11080,11080,0
|
|
20240523,133300,112213990,11080,11080,11080,11080,0
|
|
20240523,133200,112213990,11080,11080,11080,11080,2
|
|
20240523,133100,112191830,11080,11080,11080,11080,0
|
|
20240523,133000,112191830,11080,11080,11080,11080,0
|
|
20240523,132900,112191830,11080,11080,11080,11080,0
|
|
20240523,132800,112191830,11080,11080,11080,11080,0
|
|
20240523,132700,112191830,11080,11080,11080,11080,2
|
|
20240523,132600,112169670,11060,11060,11060,11060,0
|
|
20240523,132500,112169670,11060,11060,11060,11060,0
|
|
20240523,132400,112169670,11060,11060,11060,11060,0
|
|
20240523,132300,112169670,11060,11060,11060,11060,0
|
|
20240523,132200,112169670,11060,11060,11060,11060,0
|
|
20240523,132100,112169670,11060,11060,11060,11060,0
|
|
20240523,132000,112169670,11060,11070,11070,11060,149
|
|
20240523,131900,110520960,11070,11070,11070,11070,101
|
|
20240523,131800,109402890,11080,11080,11080,11080,0
|
|
20240523,131700,109402890,11080,11080,11080,11080,0
|
|
20240523,131600,109402890,11080,11080,11080,11080,0
|
|
20240523,131500,109402890,11080,11080,11080,11080,51
|
|
20240523,131400,108837810,11090,11090,11090,11090,0
|
|
20240523,131300,108837810,11090,11090,11090,11090,1
|
|
20240523,131200,108826720,11080,11080,11080,11080,0
|
|
20240523,131100,108826720,11080,11080,11080,11080,0
|
|
20240523,131000,108826720,11080,11080,11080,11080,0
|
|
20240523,130900,108826720,11080,11080,11080,11080,0
|
|
20240523,130800,108826720,11080,11080,11080,11080,0
|
|
20240523,130700,108826720,11080,11080,11080,11080,0
|
|
20240523,130600,108826720,11080,11080,11080,11080,0
|
|
20240523,130500,108826720,11080,11080,11080,11080,150
|
|
20240523,130400,107164720,11080,11080,11080,11080,1
|
|
20240523,130300,107153640,11070,11070,11070,11070,0
|
|
20240523,130200,107153640,11070,11070,11070,11070,110
|
|
20240523,130100,105935940,11070,11070,11070,11070,0
|
|
20240523,130000,105935940,11070,11070,11070,11070,0
|
|
20240523,125900,105935940,11070,11070,11070,11070,109
|
|
20240523,125800,104729310,11070,11070,11070,11070,0
|
|
20240523,125700,104729310,11070,11070,11070,11070,0
|
|
20240523,125600,104729310,11070,11070,11070,11070,0
|
|
20240523,125500,104729310,11070,11070,11070,11070,0
|
|
20240523,125400,104729310,11070,11070,11070,11070,0
|
|
20240523,125300,104729310,11070,11070,11070,11070,0
|
|
20240523,125200,104729310,11070,11070,11070,11070,0
|
|
20240523,125100,104729310,11070,11070,11070,11070,0
|
|
20240523,125000,104729310,11070,11070,11070,11070,0
|
|
20240523,124900,104729310,11070,11070,11070,11070,60
|
|
20240523,124800,104065110,11080,11080,11080,11080,0
|
|
20240523,124700,104065110,11080,11080,11080,11080,31
|
|
20240523,124600,103721630,11090,11090,11090,11090,0
|
|
20240523,124500,103721630,11090,11090,11090,11090,0
|
|
20240523,124400,103721630,11090,11090,11090,11090,6
|
|
20240523,124300,103655090,11090,11090,11090,11090,0
|
|
20240523,124200,103655090,11090,11090,11090,11090,0
|
|
20240523,124100,103655090,11090,11090,11090,11090,0
|
|
20240523,124000,103655090,11090,11090,11090,11090,0
|
|
20240523,123900,103655090,11090,11090,11090,11090,0
|
|
20240523,123800,103655090,11090,11090,11090,11090,0
|
|
20240523,123700,103655090,11090,11090,11090,11090,0
|
|
20240523,123600,103655090,11090,11090,11090,11090,0
|
|
20240523,123500,103655090,11090,11090,11090,11090,0
|
|
20240523,123400,103655090,11090,11090,11090,11090,0
|
|
20240523,123300,103655090,11090,11090,11090,11090,0
|
|
20240523,123200,103655090,11090,11090,11090,11090,0
|
|
20240523,123100,103655090,11090,11090,11090,11090,0
|
|
20240523,123000,103655090,11090,11090,11090,11090,0
|
|
20240523,122900,103655090,11090,11090,11090,11090,0
|
|
20240523,122800,103655090,11090,11090,11090,11090,0
|
|
20240523,122700,103655090,11090,11090,11090,11090,1
|
|
20240523,122600,103644000,11080,11080,11080,11080,0
|
|
20240523,122500,103644000,11080,11080,11080,11080,0
|
|
20240523,122400,103644000,11080,11080,11080,11080,0
|
|
20240523,122300,103644000,11080,11080,11080,11080,0
|
|
20240523,122200,103644000,11080,11080,11080,11080,49
|
|
20240523,122100,103101080,11070,11070,11070,11070,0
|
|
20240523,122000,103101080,11070,11070,11070,11070,0
|
|
20240523,121900,103101080,11070,11070,11070,11070,0
|
|
20240523,121800,103101080,11070,11070,11070,11070,0
|
|
20240523,121700,103101080,11070,11070,11070,11070,41
|
|
20240523,121600,102647210,11070,11070,11070,11070,0
|
|
20240523,121500,102647210,11070,11070,11070,11070,0
|
|
20240523,121400,102647210,11070,11070,11070,11070,0
|
|
20240523,121300,102647210,11070,11070,11070,11070,0
|
|
20240523,121200,102647210,11070,11070,11070,11070,0
|
|
20240523,121100,102647210,11070,11070,11070,11070,0
|
|
20240523,121000,102647210,11070,11070,11070,11070,0
|
|
20240523,120900,102647210,11070,11070,11070,11070,0
|
|
20240523,120800,102647210,11070,11070,11070,11070,0
|
|
20240523,120700,102647210,11070,11070,11070,11070,1
|
|
20240523,120600,102636140,11070,11070,11070,11070,0
|
|
20240523,120500,102636140,11070,11070,11070,11070,0
|
|
20240523,120400,102636140,11070,11070,11070,11070,0
|
|
20240523,120300,102636140,11070,11070,11070,11070,0
|
|
20240523,120200,102636140,11070,11080,11080,11070,50
|
|
20240523,120100,102082590,11080,11080,11080,11080,0
|
|
20240523,120000,102082590,11080,11080,11080,11080,0
|
|
20240523,115900,102082590,11080,11080,11080,11080,0
|
|
20240523,115800,102082590,11080,11080,11080,11080,0
|
|
20240523,115700,102082590,11080,11080,11080,11080,0
|
|
20240523,115600,102082590,11080,11080,11080,11080,0
|
|
20240523,115500,102082590,11080,11080,11080,11080,532
|
|
20240523,115400,96188030,11080,11080,11080,11080,0
|
|
20240523,115300,96188030,11080,11080,11080,11080,0
|
|
20240523,115200,96188030,11080,11080,11080,11080,0
|
|
20240523,115100,96188030,11080,11080,11080,11080,0
|
|
20240523,115000,96188030,11080,11080,11080,11080,0
|
|
20240523,114900,96188030,11080,11080,11080,11080,336
|
|
20240523,114800,92465150,11080,11080,11080,11080,0
|
|
20240523,114700,92465150,11080,11080,11080,11080,0
|
|
20240523,114600,92465150,11080,11080,11080,11080,0
|
|
20240523,114500,92465150,11080,11080,11080,11080,0
|
|
20240523,114400,92465150,11080,11080,11080,11080,100
|
|
20240523,114300,91357150,11090,11090,11090,11090,1
|
|
20240523,114200,91346060,11090,11090,11090,11090,0
|
|
20240523,114100,91346060,11090,11090,11090,11090,0
|
|
20240523,114000,91346060,11090,11090,11090,11090,0
|
|
20240523,113900,91346060,11090,11090,11090,11090,0
|
|
20240523,113800,91346060,11090,11090,11090,11090,0
|
|
20240523,113700,91346060,11090,11090,11090,11090,0
|
|
20240523,113600,91346060,11090,11090,11090,11090,0
|
|
20240523,113500,91346060,11090,11090,11090,11090,0
|
|
20240523,113400,91346060,11090,11090,11090,11090,0
|
|
20240523,113300,91346060,11090,11090,11090,11090,0
|
|
20240523,113200,91346060,11090,11090,11090,11090,0
|
|
20240523,113100,91346060,11090,11090,11090,11090,6
|
|
20240523,113000,91279520,11090,11090,11090,11090,7
|
|
20240523,112900,91201890,11090,11090,11090,11090,0
|
|
20240523,112800,91201890,11090,11090,11090,11090,0
|
|
20240523,112700,91201890,11090,11090,11090,11090,0
|
|
20240523,112600,91201890,11090,11090,11090,11090,0
|
|
20240523,112500,91201890,11090,11090,11090,11090,0
|
|
20240523,112400,91201890,11090,11090,11090,11090,5
|
|
20240523,112300,91146440,11100,11100,11100,11100,0
|
|
20240523,112200,91146440,11100,11100,11100,11100,0
|
|
20240523,112100,91146440,11100,11100,11100,11100,0
|
|
20240523,112000,91146440,11100,11100,11100,11100,2
|
|
20240523,111900,91124240,11100,11100,11100,11100,0
|
|
20240523,111800,91124240,11100,11100,11100,11100,5
|
|
20240523,111700,91068740,11100,11100,11100,11100,0
|
|
20240523,111600,91068740,11100,11100,11100,11100,0
|
|
20240523,111500,91068740,11100,11100,11100,11100,0
|
|
20240523,111400,91068740,11100,11100,11100,11100,0
|
|
20240523,111300,91068740,11100,11100,11100,11100,0
|
|
20240523,111200,91068740,11100,11100,11100,11100,0
|
|
20240523,111100,91068740,11100,11100,11100,11100,0
|
|
20240523,111000,91068740,11100,11100,11100,11100,0
|
|
20240523,110900,91068740,11100,11100,11100,11100,0
|
|
20240523,110800,91068740,11100,11100,11100,11100,0
|
|
20240523,110700,91068740,11100,11100,11100,11100,0
|
|
20240523,110600,91068740,11100,11100,11100,11100,0
|
|
20240523,110500,91068740,11100,11100,11100,11100,0
|
|
20240523,110400,91068740,11100,11100,11100,11100,0
|
|
20240523,110300,91068740,11100,11100,11100,11100,3
|
|
20240523,110200,91035440,11100,11100,11100,11100,0
|
|
20240523,110100,91035440,11100,11100,11100,11100,0
|
|
20240523,110000,91035440,11100,11100,11100,11100,0
|
|
20240523,105900,91035440,11100,11100,11100,11100,0
|
|
20240523,105800,91035440,11100,11100,11100,11100,0
|
|
20240523,105700,91035440,11100,11100,11100,11100,0
|
|
20240523,105600,91035440,11100,11100,11100,11100,0
|
|
20240523,105500,91035440,11100,11100,11100,11100,0
|
|
20240523,105400,91035440,11100,11100,11100,11100,0
|
|
20240523,105300,91035440,11100,11100,11100,11100,0
|
|
20240523,105200,91035440,11100,11100,11100,11100,0
|
|
20240523,105100,91035440,11100,11100,11100,11100,0
|
|
20240523,105000,91035440,11100,11100,11100,11100,0
|
|
20240523,104900,91035440,11100,11100,11100,11100,0
|
|
20240523,104800,91035440,11100,11100,11100,11100,0
|
|
20240523,104700,91035440,11100,11100,11100,11100,0
|
|
20240523,104600,91035440,11100,11100,11100,11100,0
|
|
20240523,104500,91035440,11100,11100,11100,11100,0
|
|
20240523,104400,91035440,11100,11100,11100,11100,0
|
|
20240523,104300,91035440,11100,11100,11100,11100,1
|
|
20240523,104200,91024340,11080,11090,11090,11080,568
|
|
20240523,104100,84727110,11100,11100,11100,11100,0
|
|
20240523,104000,84727110,11100,11100,11100,11100,425
|
|
20240523,103900,80009610,11110,11110,11110,11110,0
|
|
20240523,103800,80009610,11110,11110,11110,11110,0
|
|
20240523,103700,80009610,11110,11110,11110,11110,5
|
|
20240523,103600,79954060,11110,11110,11110,11110,0
|
|
20240523,103500,79954060,11110,11110,11110,11110,0
|
|
20240523,103400,79954060,11110,11110,11110,11110,100
|
|
20240523,103300,78843060,11110,11110,11110,11110,0
|
|
20240523,103200,78843060,11110,11110,11110,11110,1
|
|
20240523,103100,78831950,11100,11100,11100,11100,0
|
|
20240523,103000,78831950,11100,11100,11100,11100,0
|
|
20240523,102900,78831950,11100,11100,11100,11100,0
|
|
20240523,102800,78831950,11100,11100,11100,11100,0
|
|
20240523,102700,78831950,11100,11100,11100,11100,10
|
|
20240523,102600,78720950,11100,11100,11100,11100,0
|
|
20240523,102500,78720950,11100,11100,11100,11100,10
|
|
20240523,102400,78609950,11090,11100,11100,11090,17
|
|
20240523,102300,78421410,11090,11090,11090,11090,0
|
|
20240523,102200,78421410,11090,11090,11090,11090,70
|
|
20240523,102100,77645110,11110,11110,11110,11110,1
|
|
20240523,102000,77634000,11090,11090,11110,11090,139
|
|
20240523,101900,76092470,11090,11090,11090,11090,2
|
|
20240523,101800,76070290,11080,11080,11080,11080,0
|
|
20240523,101700,76070290,11080,11080,11080,11080,1
|
|
20240523,101600,76059210,11090,11090,11090,11090,0
|
|
20240523,101500,76059210,11090,11090,11090,11090,0
|
|
20240523,101400,76059210,11090,11070,11090,11070,18
|
|
20240523,101300,75859930,11070,11070,11070,11070,0
|
|
20240523,101200,75859930,11070,11070,11070,11070,0
|
|
20240523,101100,75859930,11070,11070,11070,11070,0
|
|
20240523,101000,75859930,11070,11070,11070,11070,1
|
|
20240523,100900,75848860,11050,11050,11050,11050,250
|
|
20240523,100800,73086360,11050,11070,11070,11050,300
|
|
20240523,100700,69770840,11090,11080,11090,11080,3
|
|
20240523,100600,69737590,11090,11090,11090,11090,0
|
|
20240523,100500,69737590,11090,11090,11090,11090,0
|
|
20240523,100400,69737590,11090,11090,11090,11090,0
|
|
20240523,100300,69737590,11090,11080,11090,11080,2
|
|
20240523,100200,69715420,11080,11080,11080,11080,0
|
|
20240523,100100,69715420,11080,11080,11080,11080,0
|
|
20240523,100000,69715420,11080,11080,11080,11080,1
|
|
20240523,095900,69704340,11070,11070,11070,11070,1
|
|
20240523,095800,69693270,11070,11070,11070,11070,75
|
|
20240523,095700,68863020,11070,11070,11070,11070,0
|
|
20240523,095600,68863020,11070,11070,11070,11070,0
|
|
20240523,095500,68863020,11070,11070,11070,11070,1
|
|
20240523,095400,68851950,11050,11050,11050,11050,49
|
|
20240523,095300,68310500,11050,11050,11050,11050,11
|
|
20240523,095200,68188950,11050,11050,11050,11050,0
|
|
20240523,095100,68188950,11050,11050,11050,11050,0
|
|
20240523,095000,68188950,11050,11080,11080,11050,112
|
|
20240523,094900,66950700,11090,11090,11090,11090,9
|
|
20240523,094800,66850890,11090,11070,11090,11070,4
|
|
20240523,094700,66806570,11070,11070,11070,11070,0
|
|
20240523,094600,66806570,11070,11080,11080,11070,663
|
|
20240523,094500,59466910,11090,11090,11090,11090,0
|
|
20240523,094400,59466910,11090,11090,11090,11090,0
|
|
20240523,094300,59466910,11090,11090,11090,11090,1
|
|
20240523,094200,59455820,11090,11090,11090,11090,0
|
|
20240523,094100,59455820,11090,11090,11090,11090,0
|
|
20240523,094000,59455820,11090,11090,11090,11080,17
|
|
20240523,093900,59267380,11110,11110,11110,11110,0
|
|
20240523,093800,59267380,11110,11110,11110,11110,2
|
|
20240523,093700,59245160,11110,11110,11110,11110,0
|
|
20240523,093600,59245160,11110,11100,11120,11100,3
|
|
20240523,093500,59211830,11120,11120,11120,11120,0
|
|
20240523,093400,59211830,11120,11120,11120,11120,0
|
|
20240523,093300,59211830,11120,11120,11120,11120,0
|
|
20240523,093200,59211830,11120,11120,11120,11120,0
|
|
20240523,093100,59211830,11120,11090,11120,11090,5
|
|
20240523,093000,59156260,11120,11120,11120,11120,0
|
|
20240523,092900,59156260,11120,11100,11120,11100,161
|
|
20240523,092800,57367550,11100,11110,11110,11080,12
|
|
20240523,092700,57234330,11080,11070,11080,11070,30
|
|
20240523,092600,56902220,11100,11060,11110,11060,245
|
|
20240523,092500,54183800,11060,11060,11060,11060,1
|
|
20240523,092400,54172740,11040,11040,11040,11040,0
|
|
20240523,092300,54172740,11040,11050,11060,11040,51
|
|
20240523,092200,53609670,11060,11060,11060,11060,0
|
|
20240523,092100,53609670,11060,11050,11060,11050,92
|
|
20240523,092000,52593060,11060,11060,11060,11060,0
|
|
20240523,091900,52593060,11060,11060,11060,11060,2
|
|
20240523,091800,52570940,11050,11040,11050,11040,142
|
|
20240523,091700,51002490,11040,11040,11040,11040,1
|
|
20240523,091600,50991450,11030,11030,11030,11030,14
|
|
20240523,091500,50837030,11040,11040,11040,11030,12
|
|
20240523,091400,50704560,11020,11040,11040,11010,719
|
|
20240523,091300,42787150,11060,11060,11060,11050,16
|
|
20240523,091200,42610230,11110,11110,11110,11110,0
|
|
20240523,091100,42610230,11110,11110,11110,11110,2888
|
|
20240523,091000,10524550,11110,11110,11110,11110,0
|
|
20240523,090900,10524550,11110,11120,11120,11110,11
|
|
20240523,090800,10402330,11120,11120,11120,11120,0
|
|
20240523,090700,10402330,11120,11120,11120,11120,8
|
|
20240523,090600,10313370,11120,11120,11120,11120,17
|
|
20240523,090500,10124330,11120,11120,11120,11120,280
|
|
20240523,090400,7010730,11120,11110,11120,11110,30
|
|
20240523,090300,6677420,11110,11060,11110,11060,32
|
|
20240523,090200,6322000,11120,11120,11120,11120,0
|
|
20240523,090100,6322000,11120,11120,11120,11120,20
|
|
20240523,090000,6099600,11050,11050,11050,11050,552
|