624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192100,282203275,3115,3115,3115,3115,57
|
|
20240523,192000,282203275,3115,3115,3115,3115,0
|
|
20240523,191900,282203275,3115,3115,3115,3115,0
|
|
20240523,191800,282203275,3115,3115,3115,3115,0
|
|
20240523,191700,282203275,3115,3115,3115,3115,0
|
|
20240523,191600,282203275,3115,3115,3115,3115,0
|
|
20240523,191500,282203275,3115,3115,3115,3115,0
|
|
20240523,191400,282203275,3115,3115,3115,3115,0
|
|
20240523,191300,282203275,3115,3115,3115,3115,0
|
|
20240523,191200,282203275,3115,3115,3115,3115,0
|
|
20240523,191100,282203275,3115,3115,3115,3115,0
|
|
20240523,191000,282203275,3115,3115,3115,3115,0
|
|
20240523,190900,282203275,3115,3115,3115,3115,0
|
|
20240523,190800,282203275,3115,3115,3115,3115,0
|
|
20240523,190700,282203275,3115,3115,3115,3115,0
|
|
20240523,190600,282203275,3115,3115,3115,3115,0
|
|
20240523,190500,282203275,3115,3115,3115,3115,0
|
|
20240523,190400,282203275,3115,3115,3115,3115,0
|
|
20240523,190300,282203275,3115,3115,3115,3115,0
|
|
20240523,190200,282203275,3115,3115,3115,3115,0
|
|
20240523,190100,282203275,3115,3115,3115,3115,0
|
|
20240523,190000,282203275,3115,3115,3115,3115,0
|
|
20240523,185900,282203275,3115,3115,3115,3115,0
|
|
20240523,185800,282203275,3115,3115,3115,3115,0
|
|
20240523,185700,282203275,3115,3115,3115,3115,0
|
|
20240523,185600,282203275,3115,3115,3115,3115,0
|
|
20240523,185500,282203275,3115,3115,3115,3115,0
|
|
20240523,185400,282203275,3115,3115,3115,3115,0
|
|
20240523,185300,282203275,3115,3115,3115,3115,0
|
|
20240523,185200,282203275,3115,3115,3115,3115,0
|
|
20240523,185100,282203275,3115,3115,3115,3115,57
|
|
20240523,185000,282203275,3115,3115,3115,3115,0
|
|
20240523,184900,282203275,3115,3115,3115,3115,0
|
|
20240523,184800,282203275,3115,3115,3115,3115,0
|
|
20240523,184700,282203275,3115,3115,3115,3115,0
|
|
20240523,184600,282203275,3115,3115,3115,3115,0
|
|
20240523,184500,282203275,3115,3115,3115,3115,0
|
|
20240523,184400,282203275,3115,3115,3115,3115,0
|
|
20240523,184300,282203275,3115,3115,3115,3115,0
|
|
20240523,184200,282203275,3115,3115,3115,3115,0
|
|
20240523,184100,282203275,3115,3115,3115,3115,0
|
|
20240523,184000,282203275,3115,3115,3115,3115,0
|
|
20240523,183900,282203275,3115,3115,3115,3115,0
|
|
20240523,183800,282203275,3115,3115,3115,3115,0
|
|
20240523,183700,282203275,3115,3115,3115,3115,0
|
|
20240523,183600,282203275,3115,3115,3115,3115,0
|
|
20240523,183500,282203275,3115,3115,3115,3115,0
|
|
20240523,183400,282203275,3115,3115,3115,3115,0
|
|
20240523,183300,282203275,3115,3115,3115,3115,0
|
|
20240523,183200,282203275,3115,3115,3115,3115,0
|
|
20240523,183100,282203275,3115,3115,3115,3115,0
|
|
20240523,183000,282203275,3115,3115,3115,3115,0
|
|
20240523,182900,282203275,3115,3115,3115,3115,0
|
|
20240523,182800,282203275,3115,3115,3115,3115,0
|
|
20240523,182700,282203275,3115,3115,3115,3115,0
|
|
20240523,182600,282203275,3115,3115,3115,3115,0
|
|
20240523,182500,282203275,3115,3115,3115,3115,0
|
|
20240523,182400,282203275,3115,3115,3115,3115,0
|
|
20240523,182300,282203275,3115,3115,3115,3115,0
|
|
20240523,182200,282203275,3115,3115,3115,3115,0
|
|
20240523,182100,282203275,3115,3115,3115,3115,57
|
|
20240523,182000,282203275,3115,3115,3115,3115,0
|
|
20240523,181900,282203275,3115,3115,3115,3115,0
|
|
20240523,181800,282203275,3115,3115,3115,3115,0
|
|
20240523,181700,282203275,3115,3115,3115,3115,0
|
|
20240523,181600,282203275,3115,3115,3115,3115,0
|
|
20240523,181500,282203275,3115,3115,3115,3115,0
|
|
20240523,181400,282203275,3115,3115,3115,3115,0
|
|
20240523,181300,282203275,3115,3115,3115,3115,0
|
|
20240523,181200,282203275,3115,3115,3115,3115,0
|
|
20240523,181100,282203275,3115,3115,3115,3115,0
|
|
20240523,181000,282203275,3115,3115,3115,3115,0
|
|
20240523,180900,282203275,3115,3115,3115,3115,0
|
|
20240523,180800,282203275,3115,3115,3115,3115,0
|
|
20240523,180700,282203275,3115,3115,3115,3115,0
|
|
20240523,180600,282203275,3115,3115,3115,3115,0
|
|
20240523,180500,282203275,3115,3115,3115,3115,0
|
|
20240523,180400,282203275,3115,3115,3115,3115,0
|
|
20240523,180300,282203275,3115,3115,3115,3115,0
|
|
20240523,180200,282203275,3115,3115,3115,3115,0
|
|
20240523,180100,282203275,3115,3115,3115,3115,0
|
|
20240523,180000,282203275,3115,3115,3115,3115,0
|
|
20240523,175900,282203275,3115,3115,3115,3115,0
|
|
20240523,175800,282203275,3115,3115,3115,3115,0
|
|
20240523,175700,282203275,3115,3115,3115,3115,0
|
|
20240523,175600,282203275,3115,3115,3115,3115,0
|
|
20240523,175500,282203275,3115,3115,3115,3115,0
|
|
20240523,175400,282203275,3115,3115,3115,3115,0
|
|
20240523,175300,282203275,3115,3115,3115,3115,0
|
|
20240523,175200,282203275,3115,3115,3115,3115,0
|
|
20240523,175100,282203275,3115,3115,3115,3115,57
|
|
20240523,175000,282203275,3115,3115,3115,3115,0
|
|
20240523,174900,282203275,3115,3115,3115,3115,0
|
|
20240523,174800,282203275,3115,3115,3115,3115,0
|
|
20240523,174700,282203275,3115,3115,3115,3115,0
|
|
20240523,174600,282203275,3115,3115,3115,3115,0
|
|
20240523,174500,282203275,3115,3115,3115,3115,0
|
|
20240523,174400,282203275,3115,3115,3115,3115,0
|
|
20240523,174300,282203275,3115,3115,3115,3115,0
|
|
20240523,174200,282203275,3115,3115,3115,3115,0
|
|
20240523,174100,282203275,3115,3115,3115,3115,0
|
|
20240523,174000,282203275,3115,3115,3115,3115,0
|
|
20240523,173900,282203275,3115,3115,3115,3115,0
|
|
20240523,173800,282203275,3115,3115,3115,3115,0
|
|
20240523,173700,282203275,3115,3115,3115,3115,0
|
|
20240523,173600,282203275,3115,3115,3115,3115,0
|
|
20240523,173500,282203275,3115,3115,3115,3115,0
|
|
20240523,173400,282203275,3115,3115,3115,3115,0
|
|
20240523,173300,282203275,3115,3115,3115,3115,0
|
|
20240523,173200,282203275,3115,3115,3115,3115,0
|
|
20240523,173100,282203275,3115,3115,3115,3115,0
|
|
20240523,173000,282203275,3115,3115,3115,3115,0
|
|
20240523,172900,282203275,3115,3115,3115,3115,0
|
|
20240523,172800,282203275,3115,3115,3115,3115,0
|
|
20240523,172700,282203275,3115,3115,3115,3115,0
|
|
20240523,172600,282203275,3115,3115,3115,3115,0
|
|
20240523,172500,282203275,3115,3115,3115,3115,0
|
|
20240523,172400,282203275,3115,3115,3115,3115,0
|
|
20240523,172300,282203275,3115,3115,3115,3115,0
|
|
20240523,172200,282203275,3115,3115,3115,3115,0
|
|
20240523,172100,282203275,3115,3115,3115,3115,57
|
|
20240523,172000,282203275,3115,3115,3115,3115,0
|
|
20240523,171900,282203275,3115,3115,3115,3115,0
|
|
20240523,171800,282203275,3115,3115,3115,3115,0
|
|
20240523,171700,282203275,3115,3115,3115,3115,0
|
|
20240523,171600,282203275,3115,3115,3115,3115,0
|
|
20240523,171500,282203275,3115,3115,3115,3115,0
|
|
20240523,171400,282203275,3115,3115,3115,3115,0
|
|
20240523,171300,282203275,3115,3115,3115,3115,0
|
|
20240523,171200,282203275,3115,3115,3115,3115,0
|
|
20240523,171100,282203275,3115,3115,3115,3115,0
|
|
20240523,171000,282203275,3115,3115,3115,3115,0
|
|
20240523,170900,282203275,3115,3115,3115,3115,0
|
|
20240523,170800,282203275,3115,3115,3115,3115,0
|
|
20240523,170700,282203275,3115,3115,3115,3115,0
|
|
20240523,170600,282203275,3115,3115,3115,3115,0
|
|
20240523,170500,282203275,3115,3115,3115,3115,0
|
|
20240523,170400,282203275,3115,3115,3115,3115,0
|
|
20240523,170300,282203275,3115,3115,3115,3115,0
|
|
20240523,170200,282203275,3115,3115,3115,3115,0
|
|
20240523,170100,282203275,3115,3115,3115,3115,0
|
|
20240523,170000,282203275,3115,3115,3115,3115,0
|
|
20240523,165900,282203275,3115,3115,3115,3115,0
|
|
20240523,165800,282203275,3115,3115,3115,3115,0
|
|
20240523,165700,282203275,3115,3115,3115,3115,0
|
|
20240523,165600,282203275,3115,3115,3115,3115,0
|
|
20240523,165500,282203275,3115,3115,3115,3115,0
|
|
20240523,165400,282203275,3115,3115,3115,3115,0
|
|
20240523,165300,282203275,3115,3115,3115,3115,0
|
|
20240523,165200,282203275,3115,3115,3115,3115,0
|
|
20240523,165100,282203275,3115,3115,3115,3115,57
|
|
20240523,165000,282203275,3115,3115,3115,3115,0
|
|
20240523,164900,282203275,3115,3115,3115,3115,0
|
|
20240523,164800,282203275,3115,3115,3115,3115,0
|
|
20240523,164700,282203275,3115,3115,3115,3115,0
|
|
20240523,164600,282203275,3115,3115,3115,3115,0
|
|
20240523,164500,282203275,3115,3115,3115,3115,0
|
|
20240523,164400,282203275,3115,3115,3115,3115,0
|
|
20240523,164300,282203275,3115,3115,3115,3115,0
|
|
20240523,164200,282203275,3115,3115,3115,3115,0
|
|
20240523,164100,282203275,3115,3115,3115,3115,0
|
|
20240523,164000,282203275,3115,3115,3115,3115,0
|
|
20240523,163900,282203275,3115,3115,3115,3115,0
|
|
20240523,163800,282203275,3115,3115,3115,3115,0
|
|
20240523,163700,282203275,3115,3115,3115,3115,0
|
|
20240523,163600,282203275,3115,3115,3115,3115,0
|
|
20240523,163500,282203275,3115,3115,3115,3115,0
|
|
20240523,163400,282203275,3115,3115,3115,3115,0
|
|
20240523,163300,282203275,3115,3115,3115,3115,0
|
|
20240523,163200,282203275,3115,3115,3115,3115,0
|
|
20240523,163100,282203275,3115,3115,3115,3115,0
|
|
20240523,163000,282203275,3115,3115,3115,3115,0
|
|
20240523,162900,282203275,3115,3115,3115,3115,0
|
|
20240523,162800,282203275,3115,3115,3115,3115,0
|
|
20240523,162700,282203275,3115,3115,3115,3115,0
|
|
20240523,162600,282203275,3115,3115,3115,3115,0
|
|
20240523,162500,282203275,3115,3115,3115,3115,0
|
|
20240523,162400,282203275,3115,3115,3115,3115,0
|
|
20240523,162300,282203275,3115,3115,3115,3115,0
|
|
20240523,162200,282203275,3115,3115,3115,3115,0
|
|
20240523,162100,282203275,3115,3115,3115,3115,57
|
|
20240523,162000,282203275,3115,3115,3115,3115,0
|
|
20240523,161900,282203275,3115,3115,3115,3115,0
|
|
20240523,161800,282203275,3115,3115,3115,3115,0
|
|
20240523,161700,282203275,3115,3115,3115,3115,0
|
|
20240523,161600,282203275,3115,3115,3115,3115,0
|
|
20240523,161500,282203275,3115,3115,3115,3115,0
|
|
20240523,161400,282203275,3115,3115,3115,3115,0
|
|
20240523,161300,282203275,3115,3115,3115,3115,0
|
|
20240523,161200,282203275,3115,3115,3115,3115,0
|
|
20240523,161100,282203275,3115,3115,3115,3115,0
|
|
20240523,161000,282203275,3115,3115,3115,3115,0
|
|
20240523,160900,282203275,3115,3115,3115,3115,0
|
|
20240523,160800,282203275,3115,3115,3115,3115,0
|
|
20240523,160700,282203275,3115,3115,3115,3115,0
|
|
20240523,160600,282203275,3115,3115,3115,3115,0
|
|
20240523,160500,282203275,3115,3115,3115,3115,0
|
|
20240523,160400,282203275,3115,3115,3115,3115,0
|
|
20240523,160300,282203275,3115,3115,3115,3115,0
|
|
20240523,160200,282203275,3115,3115,3115,3115,0
|
|
20240523,160100,282203275,3115,3115,3115,3115,0
|
|
20240523,160000,282203275,3115,3115,3115,3115,0
|
|
20240523,155900,282203275,3115,3115,3115,3115,0
|
|
20240523,155800,282203275,3115,3115,3115,3115,0
|
|
20240523,155700,282203275,3115,3115,3115,3115,0
|
|
20240523,155600,282203275,3115,3115,3115,3115,0
|
|
20240523,155500,282203275,3115,3115,3115,3115,0
|
|
20240523,155400,282203275,3115,3115,3115,3115,0
|
|
20240523,155300,282203275,3115,3115,3115,3115,0
|
|
20240523,155200,282203275,3115,3115,3115,3115,0
|
|
20240523,155100,282203275,3115,3115,3115,3115,57
|
|
20240523,155000,282203275,3115,3115,3115,3115,0
|
|
20240523,154900,282203275,3115,3115,3115,3115,0
|
|
20240523,154800,282203275,3115,3115,3115,3115,0
|
|
20240523,154700,282203275,3115,3115,3115,3115,0
|
|
20240523,154600,282203275,3115,3115,3115,3115,0
|
|
20240523,154500,282203275,3115,3115,3115,3115,0
|
|
20240523,154400,282203275,3115,3115,3115,3115,0
|
|
20240523,154300,282203275,3115,3115,3115,3115,0
|
|
20240523,154200,282203275,3115,3115,3115,3115,0
|
|
20240523,154100,282203275,3115,3115,3115,3115,0
|
|
20240523,154000,282203275,3115,3115,3115,3115,0
|
|
20240523,153900,282203275,3115,3115,3115,3115,0
|
|
20240523,153800,282203275,3115,3115,3115,3115,0
|
|
20240523,153700,282203275,3115,3115,3115,3115,0
|
|
20240523,153600,282203275,3115,3115,3115,3115,0
|
|
20240523,153500,282203275,3115,3115,3115,3115,0
|
|
20240523,153400,282203275,3115,3115,3115,3115,0
|
|
20240523,153300,282203275,3115,3115,3115,3115,0
|
|
20240523,153200,282203275,3115,3115,3115,3115,0
|
|
20240523,153100,282203275,3115,3115,3115,3115,0
|
|
20240523,153000,282203275,3115,3115,3115,3115,57
|
|
20240523,152900,282025720,3110,3110,3110,3110,0
|
|
20240523,152800,282025720,3110,3110,3110,3110,0
|
|
20240523,152700,282025720,3110,3110,3110,3110,0
|
|
20240523,152600,282025720,3110,3110,3110,3110,0
|
|
20240523,152500,282025720,3110,3110,3110,3110,0
|
|
20240523,152400,282025720,3110,3110,3110,3110,0
|
|
20240523,152300,282025720,3110,3110,3110,3110,0
|
|
20240523,152200,282025720,3110,3110,3110,3110,0
|
|
20240523,152100,282025720,3110,3110,3110,3110,0
|
|
20240523,152000,282025720,3110,3110,3110,3110,0
|
|
20240523,151900,282025720,3110,3110,3110,3110,0
|
|
20240523,151800,282025720,3110,3110,3110,3110,0
|
|
20240523,151700,282025720,3110,3110,3110,3110,0
|
|
20240523,151600,282025720,3110,3110,3110,3110,2
|
|
20240523,151500,282019500,3100,3100,3100,3100,0
|
|
20240523,151400,282019500,3100,3100,3100,3100,0
|
|
20240523,151300,282019500,3100,3100,3100,3100,0
|
|
20240523,151200,282019500,3100,3105,3115,3100,593
|
|
20240523,151100,280180225,3105,3105,3105,3105,342
|
|
20240523,151000,279118315,3105,3115,3115,3105,469
|
|
20240523,150900,277662060,3105,3105,3105,3105,810
|
|
20240523,150800,275147010,3110,3110,3110,3110,1848
|
|
20240523,150700,269399730,3115,3115,3115,3115,10
|
|
20240523,150600,269368580,3115,3115,3115,3115,0
|
|
20240523,150500,269368580,3115,3115,3115,3115,6
|
|
20240523,150400,269349890,3115,3115,3115,3115,0
|
|
20240523,150300,269349890,3115,3115,3115,3115,0
|
|
20240523,150200,269349890,3115,3115,3115,3115,0
|
|
20240523,150100,269349890,3115,3115,3115,3115,0
|
|
20240523,150000,269349890,3115,3115,3115,3115,0
|
|
20240523,145900,269349890,3115,3115,3115,3115,0
|
|
20240523,145800,269349890,3115,3115,3115,3115,4
|
|
20240523,145700,269337430,3110,3110,3110,3110,1
|
|
20240523,145600,269334320,3115,3115,3115,3115,0
|
|
20240523,145500,269334320,3115,3115,3115,3115,322
|
|
20240523,145400,268331290,3115,3115,3115,3115,0
|
|
20240523,145300,268331290,3115,3115,3115,3115,0
|
|
20240523,145200,268331290,3115,3115,3115,3115,0
|
|
20240523,145100,268331290,3115,3115,3115,3115,1
|
|
20240523,145000,268328175,3115,3115,3115,3115,0
|
|
20240523,144900,268328175,3115,3115,3115,3115,0
|
|
20240523,144800,268328175,3115,3115,3115,3115,0
|
|
20240523,144700,268328175,3115,3115,3115,3115,0
|
|
20240523,144600,268328175,3115,3115,3115,3115,0
|
|
20240523,144500,268328175,3115,3115,3115,3115,100
|
|
20240523,144400,268016675,3115,3115,3115,3115,0
|
|
20240523,144300,268016675,3115,3115,3115,3115,0
|
|
20240523,144200,268016675,3115,3115,3115,3115,128
|
|
20240523,144100,267617955,3115,3115,3115,3115,0
|
|
20240523,144000,267617955,3115,3115,3115,3115,73
|
|
20240523,143900,267390560,3110,3110,3110,3110,0
|
|
20240523,143800,267390560,3110,3110,3110,3110,50
|
|
20240523,143700,267235060,3110,3110,3110,3110,0
|
|
20240523,143600,267235060,3110,3110,3110,3110,0
|
|
20240523,143500,267235060,3110,3110,3110,3110,0
|
|
20240523,143400,267235060,3110,3110,3110,3110,379
|
|
20240523,143300,266056370,3110,3110,3110,3110,0
|
|
20240523,143200,266056370,3110,3110,3110,3110,0
|
|
20240523,143100,266056370,3110,3110,3110,3110,12
|
|
20240523,143000,266019050,3115,3115,3115,3115,0
|
|
20240523,142900,266019050,3115,3115,3115,3115,0
|
|
20240523,142800,266019050,3115,3115,3115,3115,0
|
|
20240523,142700,266019050,3115,3115,3115,3115,0
|
|
20240523,142600,266019050,3115,3115,3115,3115,100
|
|
20240523,142500,265707550,3115,3120,3120,3115,749
|
|
20240523,142400,263374410,3120,3120,3120,3120,0
|
|
20240523,142300,263374410,3120,3120,3120,3120,0
|
|
20240523,142200,263374410,3120,3120,3120,3120,0
|
|
20240523,142100,263374410,3120,3120,3120,3120,0
|
|
20240523,142000,263374410,3120,3120,3120,3120,10
|
|
20240523,141900,263343210,3120,3120,3120,3120,0
|
|
20240523,141800,263343210,3120,3120,3120,3120,34
|
|
20240523,141700,263237130,3120,3120,3120,3120,0
|
|
20240523,141600,263237130,3120,3120,3120,3120,0
|
|
20240523,141500,263237130,3120,3120,3120,3120,0
|
|
20240523,141400,263237130,3120,3120,3120,3120,0
|
|
20240523,141300,263237130,3120,3120,3120,3120,0
|
|
20240523,141200,263237130,3120,3120,3120,3120,0
|
|
20240523,141100,263237130,3120,3120,3120,3120,0
|
|
20240523,141000,263237130,3120,3120,3120,3120,0
|
|
20240523,140900,263237130,3120,3120,3120,3120,0
|
|
20240523,140800,263237130,3120,3120,3120,3120,8
|
|
20240523,140700,263212170,3120,3120,3120,3120,0
|
|
20240523,140600,263212170,3120,3120,3120,3120,0
|
|
20240523,140500,263212170,3120,3120,3120,3120,0
|
|
20240523,140400,263212170,3120,3120,3120,3120,0
|
|
20240523,140300,263212170,3120,3120,3120,3120,0
|
|
20240523,140200,263212170,3120,3120,3120,3120,0
|
|
20240523,140100,263212170,3120,3120,3120,3120,0
|
|
20240523,140000,263212170,3120,3120,3120,3120,0
|
|
20240523,135900,263212170,3120,3125,3125,3120,39
|
|
20240523,135800,263090415,3125,3125,3125,3125,4
|
|
20240523,135700,263077915,3130,3125,3130,3125,12
|
|
20240523,135600,263040385,3130,3130,3130,3130,0
|
|
20240523,135500,263040385,3130,3130,3130,3130,0
|
|
20240523,135400,263040385,3130,3130,3130,3130,0
|
|
20240523,135300,263040385,3130,3130,3130,3130,0
|
|
20240523,135200,263040385,3130,3130,3130,3130,0
|
|
20240523,135100,263040385,3130,3130,3130,3125,22
|
|
20240523,135000,262971530,3125,3125,3125,3125,1
|
|
20240523,134900,262968405,3130,3125,3130,3125,501
|
|
20240523,134800,261400280,3130,3130,3130,3130,0
|
|
20240523,134700,261400280,3130,3130,3130,3130,0
|
|
20240523,134600,261400280,3130,3130,3130,3130,0
|
|
20240523,134500,261400280,3130,3130,3130,3130,0
|
|
20240523,134400,261400280,3130,3125,3130,3125,3
|
|
20240523,134300,261390895,3130,3125,3130,3125,3
|
|
20240523,134200,261381510,3130,3130,3130,3130,0
|
|
20240523,134100,261381510,3130,3130,3130,3130,0
|
|
20240523,134000,261381510,3130,3125,3130,3120,601
|
|
20240523,133900,259505375,3130,3130,3130,3130,0
|
|
20240523,133800,259505375,3130,3130,3130,3130,0
|
|
20240523,133700,259505375,3130,3130,3130,3130,0
|
|
20240523,133600,259505375,3130,3130,3130,3130,0
|
|
20240523,133500,259505375,3130,3130,3130,3130,0
|
|
20240523,133400,259505375,3130,3130,3130,3130,0
|
|
20240523,133300,259505375,3130,3130,3130,3130,0
|
|
20240523,133200,259505375,3130,3130,3130,3130,0
|
|
20240523,133100,259505375,3130,3130,3130,3130,0
|
|
20240523,133000,259505375,3130,3130,3130,3130,0
|
|
20240523,132900,259505375,3130,3130,3130,3130,0
|
|
20240523,132800,259505375,3130,3130,3130,3130,0
|
|
20240523,132700,259505375,3130,3130,3130,3130,0
|
|
20240523,132600,259505375,3130,3130,3130,3130,2
|
|
20240523,132500,259499115,3130,3130,3130,3130,0
|
|
20240523,132400,259499115,3130,3130,3130,3130,0
|
|
20240523,132300,259499115,3130,3130,3130,3130,0
|
|
20240523,132200,259499115,3130,3130,3130,3130,0
|
|
20240523,132100,259499115,3130,3130,3130,3130,0
|
|
20240523,132000,259499115,3130,3130,3130,3130,0
|
|
20240523,131900,259499115,3130,3130,3130,3130,1
|
|
20240523,131800,259495985,3130,3130,3130,3130,0
|
|
20240523,131700,259495985,3130,3130,3130,3130,2
|
|
20240523,131600,259489725,3130,3130,3130,3130,200
|
|
20240523,131500,258863725,3130,3130,3130,3130,0
|
|
20240523,131400,258863725,3130,3130,3130,3130,0
|
|
20240523,131300,258863725,3130,3130,3130,3130,0
|
|
20240523,131200,258863725,3130,3130,3130,3130,0
|
|
20240523,131100,258863725,3130,3130,3130,3130,0
|
|
20240523,131000,258863725,3130,3130,3130,3130,0
|
|
20240523,130900,258863725,3130,3130,3130,3130,0
|
|
20240523,130800,258863725,3130,3130,3130,3130,0
|
|
20240523,130700,258863725,3130,3130,3130,3130,0
|
|
20240523,130600,258863725,3130,3130,3130,3130,0
|
|
20240523,130500,258863725,3130,3130,3130,3130,19
|
|
20240523,130400,258804255,3130,3130,3130,3130,0
|
|
20240523,130300,258804255,3130,3130,3130,3130,500
|
|
20240523,130200,257239255,3135,3125,3135,3125,5001
|
|
20240523,130100,241563010,3120,3120,3120,3120,1
|
|
20240523,130000,241559890,3130,3130,3130,3125,901
|
|
20240523,125900,238742610,3125,3130,3130,3125,1104
|
|
20240523,125800,235292600,3125,3125,3125,3125,2395
|
|
20240523,125700,227808225,3130,3125,3130,3125,6
|
|
20240523,125600,227789460,3130,3130,3130,3130,1
|
|
20240523,125500,227786330,3130,3130,3130,3125,504
|
|
20240523,125400,226208815,3130,3130,3130,3130,0
|
|
20240523,125300,226208815,3130,3125,3130,3125,49
|
|
20240523,125200,226055450,3125,3125,3125,3125,2361
|
|
20240523,125100,218677325,3125,3125,3125,3125,0
|
|
20240523,125000,218677325,3125,3125,3125,3125,20
|
|
20240523,124900,218614825,3125,3125,3125,3125,0
|
|
20240523,124800,218614825,3125,3125,3125,3125,0
|
|
20240523,124700,218614825,3125,3125,3125,3125,0
|
|
20240523,124600,218614825,3125,3125,3125,3125,47
|
|
20240523,124500,218467950,3125,3125,3125,3125,0
|
|
20240523,124400,218467950,3125,3125,3125,3125,0
|
|
20240523,124300,218467950,3125,3125,3125,3125,0
|
|
20240523,124200,218467950,3125,3125,3125,3125,0
|
|
20240523,124100,218467950,3125,3125,3125,3125,0
|
|
20240523,124000,218467950,3125,3125,3125,3125,0
|
|
20240523,123900,218467950,3125,3125,3125,3125,0
|
|
20240523,123800,218467950,3125,3125,3125,3125,0
|
|
20240523,123700,218467950,3125,3125,3125,3125,1
|
|
20240523,123600,218464825,3115,3115,3115,3115,0
|
|
20240523,123500,218464825,3115,3115,3115,3115,80
|
|
20240523,123400,218215625,3115,3125,3125,3115,26
|
|
20240523,123300,218134595,3125,3125,3125,3125,1
|
|
20240523,123200,218131470,3125,3125,3125,3125,0
|
|
20240523,123100,218131470,3125,3125,3125,3125,0
|
|
20240523,123000,218131470,3125,3125,3125,3125,121
|
|
20240523,122900,217753345,3125,3125,3125,3125,0
|
|
20240523,122800,217753345,3125,3125,3125,3125,0
|
|
20240523,122700,217753345,3125,3125,3125,3125,0
|
|
20240523,122600,217753345,3125,3125,3125,3125,0
|
|
20240523,122500,217753345,3125,3125,3125,3125,1
|
|
20240523,122400,217750220,3115,3115,3115,3115,0
|
|
20240523,122300,217750220,3115,3115,3115,3115,0
|
|
20240523,122200,217750220,3115,3115,3115,3115,1
|
|
20240523,122100,217747105,3120,3120,3120,3120,0
|
|
20240523,122000,217747105,3120,3120,3120,3120,597
|
|
20240523,121900,215884465,3120,3120,3120,3120,3
|
|
20240523,121800,215875105,3120,3120,3120,3120,0
|
|
20240523,121700,215875105,3120,3120,3120,3120,0
|
|
20240523,121600,215875105,3120,3120,3120,3120,0
|
|
20240523,121500,215875105,3120,3120,3120,3120,614
|
|
20240523,121400,213959425,3120,3120,3120,3120,0
|
|
20240523,121300,213959425,3120,3120,3120,3120,120
|
|
20240523,121200,213585025,3120,3120,3120,3120,0
|
|
20240523,121100,213585025,3120,3110,3120,3110,11
|
|
20240523,121000,213550805,3110,3110,3110,3110,0
|
|
20240523,120900,213550805,3110,3110,3110,3110,0
|
|
20240523,120800,213550805,3110,3110,3110,3110,0
|
|
20240523,120700,213550805,3110,3110,3110,3110,0
|
|
20240523,120600,213550805,3110,3110,3110,3110,0
|
|
20240523,120500,213550805,3110,3110,3110,3110,0
|
|
20240523,120400,213550805,3110,3110,3110,3110,0
|
|
20240523,120300,213550805,3110,3110,3110,3110,0
|
|
20240523,120200,213550805,3110,3110,3110,3110,0
|
|
20240523,120100,213550805,3110,3115,3115,3110,264
|
|
20240523,120000,212728945,3120,3120,3120,3120,11
|
|
20240523,115900,212694625,3120,3120,3120,3120,0
|
|
20240523,115800,212694625,3120,3120,3120,3120,0
|
|
20240523,115700,212694625,3120,3120,3120,3120,0
|
|
20240523,115600,212694625,3120,3120,3120,3120,0
|
|
20240523,115500,212694625,3120,3120,3120,3120,0
|
|
20240523,115400,212694625,3120,3120,3120,3120,0
|
|
20240523,115300,212694625,3120,3120,3120,3120,0
|
|
20240523,115200,212694625,3120,3120,3120,3120,0
|
|
20240523,115100,212694625,3120,3120,3120,3120,0
|
|
20240523,115000,212694625,3120,3120,3120,3120,0
|
|
20240523,114900,212694625,3120,3120,3120,3120,0
|
|
20240523,114800,212694625,3120,3120,3120,3120,0
|
|
20240523,114700,212694625,3120,3120,3120,3120,0
|
|
20240523,114600,212694625,3120,3120,3120,3120,0
|
|
20240523,114500,212694625,3120,3120,3120,3120,1
|
|
20240523,114400,212691505,3120,3120,3120,3120,1
|
|
20240523,114300,212688385,3120,3120,3120,3120,0
|
|
20240523,114200,212688385,3120,3120,3120,3120,1434
|
|
20240523,114100,208214305,3120,3120,3120,3120,14
|
|
20240523,114000,208170625,3120,3115,3120,3115,1385
|
|
20240523,113900,203849625,3115,3115,3115,3115,0
|
|
20240523,113800,203849625,3115,3115,3115,3115,0
|
|
20240523,113700,203849625,3115,3115,3115,3115,1
|
|
20240523,113600,203846510,3115,3115,3115,3115,1959
|
|
20240523,113500,197744225,3120,3120,3120,3120,2000
|
|
20240523,113400,191504225,3120,3115,3120,3115,82
|
|
20240523,113300,191248785,3115,3115,3115,3115,4
|
|
20240523,113200,191236325,3115,3115,3115,3115,0
|
|
20240523,113100,191236325,3115,3115,3115,3115,0
|
|
20240523,113000,191236325,3115,3115,3115,3115,0
|
|
20240523,112900,191236325,3115,3115,3115,3115,0
|
|
20240523,112800,191236325,3115,3115,3115,3115,0
|
|
20240523,112700,191236325,3115,3115,3115,3115,0
|
|
20240523,112600,191236325,3115,3115,3115,3115,1
|
|
20240523,112500,191233210,3110,3110,3110,3110,500
|
|
20240523,112400,189678210,3115,3115,3115,3115,0
|
|
20240523,112300,189678210,3115,3115,3115,3115,0
|
|
20240523,112200,189678210,3115,3115,3115,3115,0
|
|
20240523,112100,189678210,3115,3115,3115,3115,0
|
|
20240523,112000,189678210,3115,3115,3115,3115,216
|
|
20240523,111900,189005370,3115,3115,3115,3115,304
|
|
20240523,111800,188058410,3115,3115,3115,3115,10
|
|
20240523,111700,188027260,3115,3115,3115,3115,3
|
|
20240523,111600,188017915,3110,3110,3115,3110,13
|
|
20240523,111500,187977445,3100,3100,3100,3100,1
|
|
20240523,111400,187974345,3115,3115,3115,3115,0
|
|
20240523,111300,187974345,3115,3115,3115,3115,0
|
|
20240523,111200,187974345,3115,3115,3115,3115,0
|
|
20240523,111100,187974345,3115,3115,3115,3115,0
|
|
20240523,111000,187974345,3115,3115,3115,3115,0
|
|
20240523,110900,187974345,3115,3110,3115,3110,101
|
|
20240523,110800,187660230,3110,3110,3110,3100,9902
|
|
20240523,110700,156865020,3115,3115,3115,3115,1100
|
|
20240523,110600,153438520,3120,3120,3120,3120,201
|
|
20240523,110500,152811400,3115,3115,3115,3115,1400
|
|
20240523,110400,148450400,3115,3120,3120,3115,1317
|
|
20240523,110300,144343330,3120,3115,3120,3115,821
|
|
20240523,110200,141782705,3115,3115,3115,3115,357
|
|
20240523,110100,140670650,3115,3100,3115,3100,7923
|
|
20240523,110000,116029975,3100,3100,3100,3100,446
|
|
20240523,105900,114647375,3100,3095,3100,3095,1149
|
|
20240523,105800,111091170,3095,3095,3095,3095,0
|
|
20240523,105700,111091170,3095,3095,3095,3095,0
|
|
20240523,105600,111091170,3095,3095,3095,3095,0
|
|
20240523,105500,111091170,3095,3095,3095,3095,0
|
|
20240523,105400,111091170,3095,3095,3095,3095,300
|
|
20240523,105300,110162670,3100,3090,3100,3090,2
|
|
20240523,105200,110156480,3100,3100,3100,3100,0
|
|
20240523,105100,110156480,3100,3100,3100,3100,0
|
|
20240523,105000,110156480,3100,3100,3100,3100,0
|
|
20240523,104900,110156480,3100,3100,3100,3100,0
|
|
20240523,104800,110156480,3100,3090,3100,3090,5415
|
|
20240523,104700,93397550,3090,3090,3090,3090,1
|
|
20240523,104600,93394460,3095,3095,3095,3095,0
|
|
20240523,104500,93394460,3095,3095,3095,3095,0
|
|
20240523,104400,93394460,3095,3095,3095,3095,0
|
|
20240523,104300,93394460,3095,3095,3095,3095,0
|
|
20240523,104200,93394460,3095,3095,3095,3095,0
|
|
20240523,104100,93394460,3095,3090,3095,3085,204
|
|
20240523,104000,92764295,3090,3090,3090,3090,162
|
|
20240523,103900,92263715,3085,3085,3085,3085,30
|
|
20240523,103800,92171165,3090,3090,3090,3090,324
|
|
20240523,103700,91170005,3090,3090,3090,3090,100
|
|
20240523,103600,90861005,3090,3090,3090,3090,0
|
|
20240523,103500,90861005,3090,3090,3090,3090,2
|
|
20240523,103400,90854825,3090,3090,3090,3090,0
|
|
20240523,103300,90854825,3090,3090,3095,3090,2038
|
|
20240523,103200,84547255,3095,3090,3095,3090,37
|
|
20240523,103100,84432915,3095,3090,3095,3080,448
|
|
20240523,103000,83052945,3095,3075,3095,3075,2259
|
|
20240523,102900,76074950,3075,3075,3075,3075,0
|
|
20240523,102800,76074950,3075,3075,3075,3075,230
|
|
20240523,102700,75367700,3075,3075,3075,3075,2709
|
|
20240523,102600,67037525,3080,3090,3090,3080,963
|
|
20240523,102500,64071465,3085,3085,3085,3085,1281
|
|
20240523,102400,60119580,3085,3085,3085,3085,605
|
|
20240523,102300,58253155,3085,3085,3085,3085,0
|
|
20240523,102200,58253155,3085,3090,3090,3085,1434
|
|
20240523,102100,53829255,3090,3090,3090,3090,0
|
|
20240523,102000,53829255,3090,3090,3090,3090,0
|
|
20240523,101900,53829255,3090,3090,3090,3090,1000
|
|
20240523,101800,50739255,3100,3100,3100,3100,0
|
|
20240523,101700,50739255,3100,3100,3100,3100,0
|
|
20240523,101600,50739255,3100,3100,3100,3100,0
|
|
20240523,101500,50739255,3100,3100,3100,3100,12
|
|
20240523,101400,50702055,3100,3100,3100,3100,0
|
|
20240523,101300,50702055,3100,3100,3100,3100,0
|
|
20240523,101200,50702055,3100,3100,3100,3100,0
|
|
20240523,101100,50702055,3100,3100,3100,3100,4
|
|
20240523,101000,50689655,3100,3100,3100,3100,0
|
|
20240523,100900,50689655,3100,3100,3100,3100,0
|
|
20240523,100800,50689655,3100,3100,3100,3100,0
|
|
20240523,100700,50689655,3100,3100,3100,3100,0
|
|
20240523,100600,50689655,3100,3100,3100,3100,0
|
|
20240523,100500,50689655,3100,3100,3100,3100,0
|
|
20240523,100400,50689655,3100,3100,3100,3100,1
|
|
20240523,100300,50686555,3100,3100,3100,3100,0
|
|
20240523,100200,50686555,3100,3095,3100,3095,2
|
|
20240523,100100,50680360,3100,3095,3100,3095,4
|
|
20240523,100000,50667970,3100,3100,3100,3100,0
|
|
20240523,095900,50667970,3100,3095,3100,3095,2
|
|
20240523,095800,50661775,3100,3095,3100,3095,5
|
|
20240523,095700,50646285,3100,3100,3100,3100,0
|
|
20240523,095600,50646285,3100,3095,3100,3095,14
|
|
20240523,095500,50602905,3100,3095,3100,3095,7
|
|
20240523,095400,50581215,3100,3100,3100,3100,0
|
|
20240523,095300,50581215,3100,3100,3100,3090,104
|
|
20240523,095200,50258835,3100,3090,3100,3085,1947
|
|
20240523,095100,44247005,3095,3095,3095,3095,100
|
|
20240523,095000,43937505,3100,3100,3100,3100,0
|
|
20240523,094900,43937505,3100,3100,3100,3100,0
|
|
20240523,094800,43937505,3100,3100,3100,3100,42
|
|
20240523,094700,43807305,3100,3100,3100,3100,0
|
|
20240523,094600,43807305,3100,3100,3100,3100,10
|
|
20240523,094500,43776305,3100,3100,3100,3100,1826
|
|
20240523,094400,38115705,3105,3105,3105,3105,0
|
|
20240523,094300,38115705,3105,3105,3105,3105,36
|
|
20240523,094200,38003925,3105,3105,3105,3105,3
|
|
20240523,094100,37994610,3105,3105,3105,3105,0
|
|
20240523,094000,37994610,3105,3105,3105,3105,0
|
|
20240523,093900,37994610,3105,3105,3105,3105,0
|
|
20240523,093800,37994610,3105,3105,3105,3105,1
|
|
20240523,093700,37991505,3100,3100,3100,3100,171
|
|
20240523,093600,37461405,3100,3100,3100,3100,0
|
|
20240523,093500,37461405,3100,3100,3100,3100,0
|
|
20240523,093400,37461405,3100,3100,3100,3100,223
|
|
20240523,093300,36770105,3100,3100,3100,3100,1
|
|
20240523,093200,36767005,3105,3105,3105,3090,7
|
|
20240523,093100,36745295,3100,3100,3105,3100,3
|
|
20240523,093000,36735990,3105,3100,3105,3100,104
|
|
20240523,092900,36413075,3105,3105,3105,3105,0
|
|
20240523,092800,36413075,3105,3105,3105,3105,0
|
|
20240523,092700,36413075,3105,3100,3105,3100,1001
|
|
20240523,092600,33304975,3105,3100,3105,3100,200
|
|
20240523,092500,32684445,3095,3095,3095,3095,0
|
|
20240523,092400,32684445,3095,3095,3095,3095,0
|
|
20240523,092300,32684445,3095,3095,3095,3095,0
|
|
20240523,092200,32684445,3095,3095,3095,3095,242
|
|
20240523,092100,31935455,3100,3100,3100,3100,0
|
|
20240523,092000,31935455,3100,3100,3100,3100,0
|
|
20240523,091900,31935455,3100,3100,3100,3100,0
|
|
20240523,091800,31935455,3100,3095,3100,3095,169
|
|
20240523,091700,31412390,3100,3095,3100,3095,149
|
|
20240523,091600,30951220,3080,3080,3080,3080,0
|
|
20240523,091500,30951220,3080,3080,3080,3080,10
|
|
20240523,091400,30920420,3080,3090,3095,3080,426
|
|
20240523,091300,29606075,3080,3085,3085,3080,1570
|
|
20240523,091200,24764260,3085,3085,3085,3085,2
|
|
20240523,091100,24758090,3090,3085,3090,3070,572
|
|
20240523,091000,22999135,3090,3080,3090,3080,193
|
|
20240523,090900,22403680,3085,3080,3085,3075,1339
|
|
20240523,090800,18285110,3090,3085,3090,3085,3
|
|
20240523,090700,18275845,3090,3090,3090,3080,1737
|
|
20240523,090600,12923125,3090,3090,3090,3090,0
|
|
20240523,090500,12923125,3090,3090,3090,3090,300
|
|
20240523,090400,11996125,3090,3090,3090,3090,660
|
|
20240523,090300,9956725,3085,3095,3095,3085,900
|
|
20240523,090200,7176225,3095,3095,3095,3095,10
|
|
20240523,090100,7145275,3095,3090,3095,3080,936
|
|
20240523,090000,4255785,3085,3090,3090,3085,1378
|