692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,202900,76789500,3200,3200,3200,3200,3051
|
|
20240523,202800,76789500,3200,3200,3200,3200,0
|
|
20240523,202700,76789500,3200,3200,3200,3200,0
|
|
20240523,202600,76789500,3200,3200,3200,3200,0
|
|
20240523,202500,76789500,3200,3200,3200,3200,0
|
|
20240523,202400,76789500,3200,3200,3200,3200,0
|
|
20240523,202300,76789500,3200,3200,3200,3200,0
|
|
20240523,202200,76789500,3200,3200,3200,3200,0
|
|
20240523,202100,76789500,3200,3200,3200,3200,0
|
|
20240523,202000,76789500,3200,3200,3200,3200,0
|
|
20240523,201900,76789500,3200,3200,3200,3200,0
|
|
20240523,201800,76789500,3200,3200,3200,3200,0
|
|
20240523,201700,76789500,3200,3200,3200,3200,0
|
|
20240523,201600,76789500,3200,3200,3200,3200,0
|
|
20240523,201500,76789500,3200,3200,3200,3200,0
|
|
20240523,201400,76789500,3200,3200,3200,3200,0
|
|
20240523,201300,76789500,3200,3200,3200,3200,0
|
|
20240523,201200,76789500,3200,3200,3200,3200,0
|
|
20240523,201100,76789500,3200,3200,3200,3200,0
|
|
20240523,201000,76789500,3200,3200,3200,3200,0
|
|
20240523,200900,76789500,3200,3200,3200,3200,0
|
|
20240523,200800,76789500,3200,3200,3200,3200,0
|
|
20240523,200700,76789500,3200,3200,3200,3200,0
|
|
20240523,200600,76789500,3200,3200,3200,3200,0
|
|
20240523,200500,76789500,3200,3200,3200,3200,0
|
|
20240523,200400,76789500,3200,3200,3200,3200,0
|
|
20240523,200300,76789500,3200,3200,3200,3200,0
|
|
20240523,200200,76789500,3200,3200,3200,3200,0
|
|
20240523,200100,76789500,3200,3200,3200,3200,0
|
|
20240523,200000,76789500,3200,3200,3200,3200,0
|
|
20240523,195900,76789500,3200,3200,3200,3200,3051
|
|
20240523,195800,76789500,3200,3200,3200,3200,0
|
|
20240523,195700,76789500,3200,3200,3200,3200,0
|
|
20240523,195600,76789500,3200,3200,3200,3200,0
|
|
20240523,195500,76789500,3200,3200,3200,3200,0
|
|
20240523,195400,76789500,3200,3200,3200,3200,0
|
|
20240523,195300,76789500,3200,3200,3200,3200,0
|
|
20240523,195200,76789500,3200,3200,3200,3200,0
|
|
20240523,195100,76789500,3200,3200,3200,3200,0
|
|
20240523,195000,76789500,3200,3200,3200,3200,0
|
|
20240523,194900,76789500,3200,3200,3200,3200,0
|
|
20240523,194800,76789500,3200,3200,3200,3200,0
|
|
20240523,194700,76789500,3200,3200,3200,3200,0
|
|
20240523,194600,76789500,3200,3200,3200,3200,0
|
|
20240523,194500,76789500,3200,3200,3200,3200,0
|
|
20240523,194400,76789500,3200,3200,3200,3200,0
|
|
20240523,194300,76789500,3200,3200,3200,3200,0
|
|
20240523,194200,76789500,3200,3200,3200,3200,0
|
|
20240523,194100,76789500,3200,3200,3200,3200,0
|
|
20240523,194000,76789500,3200,3200,3200,3200,0
|
|
20240523,193900,76789500,3200,3200,3200,3200,0
|
|
20240523,193800,76789500,3200,3200,3200,3200,0
|
|
20240523,193700,76789500,3200,3200,3200,3200,0
|
|
20240523,193600,76789500,3200,3200,3200,3200,0
|
|
20240523,193500,76789500,3200,3200,3200,3200,0
|
|
20240523,193400,76789500,3200,3200,3200,3200,0
|
|
20240523,193300,76789500,3200,3200,3200,3200,0
|
|
20240523,193200,76789500,3200,3200,3200,3200,0
|
|
20240523,193100,76789500,3200,3200,3200,3200,0
|
|
20240523,193000,76789500,3200,3200,3200,3200,0
|
|
20240523,192900,76789500,3200,3200,3200,3200,3051
|
|
20240523,192800,76789500,3200,3200,3200,3200,0
|
|
20240523,192700,76789500,3200,3200,3200,3200,0
|
|
20240523,192600,76789500,3200,3200,3200,3200,0
|
|
20240523,192500,76789500,3200,3200,3200,3200,0
|
|
20240523,192400,76789500,3200,3200,3200,3200,0
|
|
20240523,192300,76789500,3200,3200,3200,3200,0
|
|
20240523,192200,76789500,3200,3200,3200,3200,0
|
|
20240523,192100,76789500,3200,3200,3200,3200,0
|
|
20240523,192000,76789500,3200,3200,3200,3200,0
|
|
20240523,191900,76789500,3200,3200,3200,3200,0
|
|
20240523,191800,76789500,3200,3200,3200,3200,0
|
|
20240523,191700,76789500,3200,3200,3200,3200,0
|
|
20240523,191600,76789500,3200,3200,3200,3200,0
|
|
20240523,191500,76789500,3200,3200,3200,3200,0
|
|
20240523,191400,76789500,3200,3200,3200,3200,0
|
|
20240523,191300,76789500,3200,3200,3200,3200,0
|
|
20240523,191200,76789500,3200,3200,3200,3200,0
|
|
20240523,191100,76789500,3200,3200,3200,3200,0
|
|
20240523,191000,76789500,3200,3200,3200,3200,0
|
|
20240523,190900,76789500,3200,3200,3200,3200,0
|
|
20240523,190800,76789500,3200,3200,3200,3200,0
|
|
20240523,190700,76789500,3200,3200,3200,3200,0
|
|
20240523,190600,76789500,3200,3200,3200,3200,0
|
|
20240523,190500,76789500,3200,3200,3200,3200,0
|
|
20240523,190400,76789500,3200,3200,3200,3200,0
|
|
20240523,190300,76789500,3200,3200,3200,3200,0
|
|
20240523,190200,76789500,3200,3200,3200,3200,0
|
|
20240523,190100,76789500,3200,3200,3200,3200,0
|
|
20240523,190000,76789500,3200,3200,3200,3200,0
|
|
20240523,185900,76789500,3200,3200,3200,3200,3051
|
|
20240523,185800,76789500,3200,3200,3200,3200,0
|
|
20240523,185700,76789500,3200,3200,3200,3200,0
|
|
20240523,185600,76789500,3200,3200,3200,3200,0
|
|
20240523,185500,76789500,3200,3200,3200,3200,0
|
|
20240523,185400,76789500,3200,3200,3200,3200,0
|
|
20240523,185300,76789500,3200,3200,3200,3200,0
|
|
20240523,185200,76789500,3200,3200,3200,3200,0
|
|
20240523,185100,76789500,3200,3200,3200,3200,0
|
|
20240523,185000,76789500,3200,3200,3200,3200,0
|
|
20240523,184900,76789500,3200,3200,3200,3200,0
|
|
20240523,184800,76789500,3200,3200,3200,3200,0
|
|
20240523,184700,76789500,3200,3200,3200,3200,0
|
|
20240523,184600,76789500,3200,3200,3200,3200,0
|
|
20240523,184500,76789500,3200,3200,3200,3200,0
|
|
20240523,184400,76789500,3200,3200,3200,3200,0
|
|
20240523,184300,76789500,3200,3200,3200,3200,0
|
|
20240523,184200,76789500,3200,3200,3200,3200,0
|
|
20240523,184100,76789500,3200,3200,3200,3200,0
|
|
20240523,184000,76789500,3200,3200,3200,3200,0
|
|
20240523,183900,76789500,3200,3200,3200,3200,0
|
|
20240523,183800,76789500,3200,3200,3200,3200,0
|
|
20240523,183700,76789500,3200,3200,3200,3200,0
|
|
20240523,183600,76789500,3200,3200,3200,3200,0
|
|
20240523,183500,76789500,3200,3200,3200,3200,0
|
|
20240523,183400,76789500,3200,3200,3200,3200,0
|
|
20240523,183300,76789500,3200,3200,3200,3200,0
|
|
20240523,183200,76789500,3200,3200,3200,3200,0
|
|
20240523,183100,76789500,3200,3200,3200,3200,0
|
|
20240523,183000,76789500,3200,3200,3200,3200,0
|
|
20240523,182900,76789500,3200,3200,3200,3200,3051
|
|
20240523,182800,76789500,3200,3200,3200,3200,0
|
|
20240523,182700,76789500,3200,3200,3200,3200,0
|
|
20240523,182600,76789500,3200,3200,3200,3200,0
|
|
20240523,182500,76789500,3200,3200,3200,3200,0
|
|
20240523,182400,76789500,3200,3200,3200,3200,0
|
|
20240523,182300,76789500,3200,3200,3200,3200,0
|
|
20240523,182200,76789500,3200,3200,3200,3200,0
|
|
20240523,182100,76789500,3200,3200,3200,3200,0
|
|
20240523,182000,76789500,3200,3200,3200,3200,0
|
|
20240523,181900,76789500,3200,3200,3200,3200,0
|
|
20240523,181800,76789500,3200,3200,3200,3200,0
|
|
20240523,181700,76789500,3200,3200,3200,3200,0
|
|
20240523,181600,76789500,3200,3200,3200,3200,0
|
|
20240523,181500,76789500,3200,3200,3200,3200,0
|
|
20240523,181400,76789500,3200,3200,3200,3200,0
|
|
20240523,181300,76789500,3200,3200,3200,3200,0
|
|
20240523,181200,76789500,3200,3200,3200,3200,0
|
|
20240523,181100,76789500,3200,3200,3200,3200,0
|
|
20240523,181000,76789500,3200,3200,3200,3200,0
|
|
20240523,180900,76789500,3200,3200,3200,3200,0
|
|
20240523,180800,76789500,3200,3200,3200,3200,0
|
|
20240523,180700,76789500,3200,3200,3200,3200,0
|
|
20240523,180600,76789500,3200,3200,3200,3200,0
|
|
20240523,180500,76789500,3200,3200,3200,3200,0
|
|
20240523,180400,76789500,3200,3200,3200,3200,0
|
|
20240523,180300,76789500,3200,3200,3200,3200,0
|
|
20240523,180200,76789500,3200,3200,3200,3200,0
|
|
20240523,180100,76789500,3200,3200,3200,3200,0
|
|
20240523,180000,76789500,3200,3200,3200,3200,0
|
|
20240523,175900,76789500,3200,3200,3200,3200,3051
|
|
20240523,175800,76789500,3200,3200,3200,3200,0
|
|
20240523,175700,76789500,3200,3200,3200,3200,0
|
|
20240523,175600,76789500,3200,3200,3200,3200,0
|
|
20240523,175500,76789500,3200,3200,3200,3200,0
|
|
20240523,175400,76789500,3200,3200,3200,3200,0
|
|
20240523,175300,76789500,3200,3200,3200,3200,0
|
|
20240523,175200,76789500,3200,3200,3200,3200,0
|
|
20240523,175100,76789500,3200,3200,3200,3200,0
|
|
20240523,175000,76789500,3200,3200,3200,3200,0
|
|
20240523,174900,76789500,3200,3200,3200,3200,0
|
|
20240523,174800,76789500,3200,3200,3200,3200,0
|
|
20240523,174700,76789500,3200,3200,3200,3200,0
|
|
20240523,174600,76789500,3200,3200,3200,3200,0
|
|
20240523,174500,76789500,3200,3200,3200,3200,0
|
|
20240523,174400,76789500,3200,3200,3200,3200,0
|
|
20240523,174300,76789500,3200,3200,3200,3200,0
|
|
20240523,174200,76789500,3200,3200,3200,3200,0
|
|
20240523,174100,76789500,3200,3200,3200,3200,0
|
|
20240523,174000,76789500,3200,3200,3200,3200,0
|
|
20240523,173900,76789500,3200,3200,3200,3200,0
|
|
20240523,173800,76789500,3200,3200,3200,3200,0
|
|
20240523,173700,76789500,3200,3200,3200,3200,0
|
|
20240523,173600,76789500,3200,3200,3200,3200,0
|
|
20240523,173500,76789500,3200,3200,3200,3200,0
|
|
20240523,173400,76789500,3200,3200,3200,3200,0
|
|
20240523,173300,76789500,3200,3200,3200,3200,0
|
|
20240523,173200,76789500,3200,3200,3200,3200,0
|
|
20240523,173100,76789500,3200,3200,3200,3200,0
|
|
20240523,173000,76789500,3200,3200,3200,3200,0
|
|
20240523,172900,76789500,3200,3200,3200,3200,3051
|
|
20240523,172800,76789500,3200,3200,3200,3200,0
|
|
20240523,172700,76789500,3200,3200,3200,3200,0
|
|
20240523,172600,76789500,3200,3200,3200,3200,0
|
|
20240523,172500,76789500,3200,3200,3200,3200,0
|
|
20240523,172400,76789500,3200,3200,3200,3200,0
|
|
20240523,172300,76789500,3200,3200,3200,3200,0
|
|
20240523,172200,76789500,3200,3200,3200,3200,0
|
|
20240523,172100,76789500,3200,3200,3200,3200,0
|
|
20240523,172000,76789500,3200,3200,3200,3200,0
|
|
20240523,171900,76789500,3200,3200,3200,3200,0
|
|
20240523,171800,76789500,3200,3200,3200,3200,0
|
|
20240523,171700,76789500,3200,3200,3200,3200,0
|
|
20240523,171600,76789500,3200,3200,3200,3200,0
|
|
20240523,171500,76789500,3200,3200,3200,3200,0
|
|
20240523,171400,76789500,3200,3200,3200,3200,0
|
|
20240523,171300,76789500,3200,3200,3200,3200,0
|
|
20240523,171200,76789500,3200,3200,3200,3200,0
|
|
20240523,171100,76789500,3200,3200,3200,3200,0
|
|
20240523,171000,76789500,3200,3200,3200,3200,0
|
|
20240523,170900,76789500,3200,3200,3200,3200,0
|
|
20240523,170800,76789500,3200,3200,3200,3200,0
|
|
20240523,170700,76789500,3200,3200,3200,3200,0
|
|
20240523,170600,76789500,3200,3200,3200,3200,0
|
|
20240523,170500,76789500,3200,3200,3200,3200,0
|
|
20240523,170400,76789500,3200,3200,3200,3200,0
|
|
20240523,170300,76789500,3200,3200,3200,3200,0
|
|
20240523,170200,76789500,3200,3200,3200,3200,0
|
|
20240523,170100,76789500,3200,3200,3200,3200,0
|
|
20240523,170000,76789500,3200,3200,3200,3200,0
|
|
20240523,165900,76789500,3200,3200,3200,3200,3051
|
|
20240523,165800,76789500,3200,3200,3200,3200,0
|
|
20240523,165700,76789500,3200,3200,3200,3200,0
|
|
20240523,165600,76789500,3200,3200,3200,3200,0
|
|
20240523,165500,76789500,3200,3200,3200,3200,0
|
|
20240523,165400,76789500,3200,3200,3200,3200,0
|
|
20240523,165300,76789500,3200,3200,3200,3200,0
|
|
20240523,165200,76789500,3200,3200,3200,3200,0
|
|
20240523,165100,76789500,3200,3200,3200,3200,0
|
|
20240523,165000,76789500,3200,3200,3200,3200,0
|
|
20240523,164900,76789500,3200,3200,3200,3200,0
|
|
20240523,164800,76789500,3200,3200,3200,3200,0
|
|
20240523,164700,76789500,3200,3200,3200,3200,0
|
|
20240523,164600,76789500,3200,3200,3200,3200,0
|
|
20240523,164500,76789500,3200,3200,3200,3200,0
|
|
20240523,164400,76789500,3200,3200,3200,3200,0
|
|
20240523,164300,76789500,3200,3200,3200,3200,0
|
|
20240523,164200,76789500,3200,3200,3200,3200,0
|
|
20240523,164100,76789500,3200,3200,3200,3200,0
|
|
20240523,164000,76789500,3200,3200,3200,3200,0
|
|
20240523,163900,76789500,3200,3200,3200,3200,0
|
|
20240523,163800,76789500,3200,3200,3200,3200,0
|
|
20240523,163700,76789500,3200,3200,3200,3200,0
|
|
20240523,163600,76789500,3200,3200,3200,3200,0
|
|
20240523,163500,76789500,3200,3200,3200,3200,0
|
|
20240523,163400,76789500,3200,3200,3200,3200,0
|
|
20240523,163300,76789500,3200,3200,3200,3200,0
|
|
20240523,163200,76789500,3200,3200,3200,3200,0
|
|
20240523,163100,76789500,3200,3200,3200,3200,0
|
|
20240523,163000,76789500,3200,3200,3200,3200,0
|
|
20240523,162900,76789500,3200,3200,3200,3200,3051
|
|
20240523,162800,76789500,3200,3200,3200,3200,0
|
|
20240523,162700,76789500,3200,3200,3200,3200,0
|
|
20240523,162600,76789500,3200,3200,3200,3200,0
|
|
20240523,162500,76789500,3200,3200,3200,3200,0
|
|
20240523,162400,76789500,3200,3200,3200,3200,0
|
|
20240523,162300,76789500,3200,3200,3200,3200,0
|
|
20240523,162200,76789500,3200,3200,3200,3200,0
|
|
20240523,162100,76789500,3200,3200,3200,3200,0
|
|
20240523,162000,76789500,3200,3200,3200,3200,0
|
|
20240523,161900,76789500,3200,3200,3200,3200,0
|
|
20240523,161800,76789500,3200,3200,3200,3200,0
|
|
20240523,161700,76789500,3200,3200,3200,3200,0
|
|
20240523,161600,76789500,3200,3200,3200,3200,0
|
|
20240523,161500,76789500,3200,3200,3200,3200,0
|
|
20240523,161400,76789500,3200,3200,3200,3200,0
|
|
20240523,161300,76789500,3200,3200,3200,3200,0
|
|
20240523,161200,76789500,3200,3200,3200,3200,0
|
|
20240523,161100,76789500,3200,3200,3200,3200,0
|
|
20240523,161000,76789500,3200,3200,3200,3200,0
|
|
20240523,160900,76789500,3200,3200,3200,3200,0
|
|
20240523,160800,76789500,3200,3200,3200,3200,0
|
|
20240523,160700,76789500,3200,3200,3200,3200,0
|
|
20240523,160600,76789500,3200,3200,3200,3200,0
|
|
20240523,160500,76789500,3200,3200,3200,3200,0
|
|
20240523,160400,76789500,3200,3200,3200,3200,0
|
|
20240523,160300,76789500,3200,3200,3200,3200,0
|
|
20240523,160200,76789500,3200,3200,3200,3200,0
|
|
20240523,160100,76789500,3200,3200,3200,3200,0
|
|
20240523,160000,76789500,3200,3200,3200,3200,0
|
|
20240523,155900,76789500,3200,3200,3200,3200,3051
|
|
20240523,155800,76789500,3200,3200,3200,3200,0
|
|
20240523,155700,76789500,3200,3200,3200,3200,0
|
|
20240523,155600,76789500,3200,3200,3200,3200,0
|
|
20240523,155500,76789500,3200,3200,3200,3200,0
|
|
20240523,155400,76789500,3200,3200,3200,3200,0
|
|
20240523,155300,76789500,3200,3200,3200,3200,0
|
|
20240523,155200,76789500,3200,3200,3200,3200,0
|
|
20240523,155100,76789500,3200,3200,3200,3200,0
|
|
20240523,155000,76789500,3200,3200,3200,3200,0
|
|
20240523,154900,76789500,3200,3200,3200,3200,0
|
|
20240523,154800,76789500,3200,3200,3200,3200,0
|
|
20240523,154700,76789500,3200,3200,3200,3200,0
|
|
20240523,154600,76789500,3200,3200,3200,3200,0
|
|
20240523,154500,76789500,3200,3200,3200,3200,0
|
|
20240523,154400,76789500,3200,3200,3200,3200,0
|
|
20240523,154300,76789500,3200,3200,3200,3200,0
|
|
20240523,154200,76789500,3200,3200,3200,3200,0
|
|
20240523,154100,76789500,3200,3200,3200,3200,0
|
|
20240523,154000,76789500,3200,3200,3200,3200,0
|
|
20240523,153900,76789500,3200,3200,3200,3200,0
|
|
20240523,153800,76789500,3200,3200,3200,3200,0
|
|
20240523,153700,76789500,3200,3200,3200,3200,0
|
|
20240523,153600,76789500,3200,3200,3200,3200,0
|
|
20240523,153500,76789500,3200,3200,3200,3200,0
|
|
20240523,153400,76789500,3200,3200,3200,3200,0
|
|
20240523,153300,76789500,3200,3200,3200,3200,0
|
|
20240523,153200,76789500,3200,3200,3200,3200,0
|
|
20240523,153100,76789500,3200,3200,3200,3200,0
|
|
20240523,153000,76789500,3200,3200,3200,3200,3051
|
|
20240523,152900,67026300,3180,3180,3180,3180,0
|
|
20240523,152800,67026300,3180,3180,3180,3180,0
|
|
20240523,152700,67026300,3180,3180,3180,3180,0
|
|
20240523,152600,67026300,3180,3180,3180,3180,0
|
|
20240523,152500,67026300,3180,3180,3180,3180,0
|
|
20240523,152400,67026300,3180,3180,3180,3180,0
|
|
20240523,152300,67026300,3180,3180,3180,3180,0
|
|
20240523,152200,67026300,3180,3180,3180,3180,0
|
|
20240523,152100,67026300,3180,3180,3180,3180,0
|
|
20240523,152000,67026300,3180,3180,3180,3180,0
|
|
20240523,151900,67026300,3180,3180,3180,3180,7
|
|
20240523,151800,67004040,3195,3195,3195,3195,274
|
|
20240523,151700,66128610,3200,3200,3200,3200,0
|
|
20240523,151600,66128610,3200,3200,3200,3200,0
|
|
20240523,151500,66128610,3200,3200,3200,3200,0
|
|
20240523,151400,66128610,3200,3200,3200,3200,400
|
|
20240523,151300,64848610,3185,3185,3185,3185,0
|
|
20240523,151200,64848610,3185,3185,3185,3185,0
|
|
20240523,151100,64848610,3185,3185,3185,3185,0
|
|
20240523,151000,64848610,3185,3185,3185,3185,1
|
|
20240523,150900,64845425,3205,3190,3205,3190,1988
|
|
20240523,150800,58484975,3190,3185,3190,3185,68
|
|
20240523,150700,58268240,3175,3175,3175,3175,0
|
|
20240523,150600,58268240,3175,3175,3175,3175,0
|
|
20240523,150500,58268240,3175,3175,3175,3175,0
|
|
20240523,150400,58268240,3175,3175,3175,3175,685
|
|
20240523,150300,56093365,3175,3175,3175,3175,0
|
|
20240523,150200,56093365,3175,3175,3175,3175,0
|
|
20240523,150100,56093365,3175,3175,3175,3175,0
|
|
20240523,150000,56093365,3175,3175,3175,3175,0
|
|
20240523,145900,56093365,3175,3175,3175,3175,0
|
|
20240523,145800,56093365,3175,3175,3175,3175,0
|
|
20240523,145700,56093365,3175,3175,3175,3175,0
|
|
20240523,145600,56093365,3175,3175,3175,3175,0
|
|
20240523,145500,56093365,3175,3175,3175,3175,0
|
|
20240523,145400,56093365,3175,3175,3175,3175,0
|
|
20240523,145300,56093365,3175,3175,3175,3175,1
|
|
20240523,145200,56090190,3175,3175,3175,3175,0
|
|
20240523,145100,56090190,3175,3175,3175,3175,0
|
|
20240523,145000,56090190,3175,3175,3175,3175,0
|
|
20240523,144900,56090190,3175,3175,3175,3175,0
|
|
20240523,144800,56090190,3175,3175,3175,3175,0
|
|
20240523,144700,56090190,3175,3175,3175,3175,0
|
|
20240523,144600,56090190,3175,3175,3175,3175,0
|
|
20240523,144500,56090190,3175,3175,3175,3175,92
|
|
20240523,144400,55798090,3175,3175,3175,3175,0
|
|
20240523,144300,55798090,3175,3175,3175,3175,0
|
|
20240523,144200,55798090,3175,3175,3175,3175,0
|
|
20240523,144100,55798090,3175,3175,3175,3175,0
|
|
20240523,144000,55798090,3175,3175,3175,3175,41
|
|
20240523,143900,55667915,3175,3175,3175,3175,2
|
|
20240523,143800,55661565,3175,3175,3175,3175,107
|
|
20240523,143700,55321840,3170,3170,3170,3170,0
|
|
20240523,143600,55321840,3170,3170,3170,3170,31
|
|
20240523,143500,55223570,3175,3175,3175,3175,0
|
|
20240523,143400,55223570,3175,3175,3175,3175,0
|
|
20240523,143300,55223570,3175,3175,3175,3175,0
|
|
20240523,143200,55223570,3175,3175,3175,3175,0
|
|
20240523,143100,55223570,3175,3175,3175,3175,0
|
|
20240523,143000,55223570,3175,3175,3175,3175,0
|
|
20240523,142900,55223570,3175,3175,3175,3175,0
|
|
20240523,142800,55223570,3175,3175,3175,3175,0
|
|
20240523,142700,55223570,3175,3175,3175,3175,72
|
|
20240523,142600,54994970,3175,3175,3175,3175,31
|
|
20240523,142500,54896545,3175,3175,3175,3175,0
|
|
20240523,142400,54896545,3175,3175,3175,3175,0
|
|
20240523,142300,54896545,3175,3175,3175,3175,0
|
|
20240523,142200,54896545,3175,3175,3175,3175,0
|
|
20240523,142100,54896545,3175,3180,3180,3175,31
|
|
20240523,142000,54798050,3180,3180,3180,3180,27
|
|
20240523,141900,54712190,3170,3170,3170,3170,0
|
|
20240523,141800,54712190,3170,3170,3170,3170,0
|
|
20240523,141700,54712190,3170,3170,3170,3170,0
|
|
20240523,141600,54712190,3170,3170,3170,3170,31
|
|
20240523,141500,54613920,3170,3170,3170,3170,12
|
|
20240523,141400,54575880,3170,3170,3170,3170,0
|
|
20240523,141300,54575880,3170,3170,3170,3170,0
|
|
20240523,141200,54575880,3170,3170,3170,3170,0
|
|
20240523,141100,54575880,3170,3170,3170,3170,0
|
|
20240523,141000,54575880,3170,3170,3170,3170,31
|
|
20240523,140900,54477610,3170,3170,3170,3170,0
|
|
20240523,140800,54477610,3170,3170,3170,3170,0
|
|
20240523,140700,54477610,3170,3170,3170,3170,0
|
|
20240523,140600,54477610,3170,3170,3170,3170,0
|
|
20240523,140500,54477610,3170,3170,3170,3170,32
|
|
20240523,140400,54376170,3175,3175,3175,3175,0
|
|
20240523,140300,54376170,3175,3175,3175,3175,0
|
|
20240523,140200,54376170,3175,3175,3175,3175,706
|
|
20240523,140100,52134620,3175,3175,3175,3175,0
|
|
20240523,140000,52134620,3175,3175,3175,3175,41
|
|
20240523,135900,52004445,3175,3175,3175,3175,0
|
|
20240523,135800,52004445,3175,3175,3175,3175,3
|
|
20240523,135700,51994920,3170,3170,3170,3170,3
|
|
20240523,135600,51985410,3175,3175,3175,3175,0
|
|
20240523,135500,51985410,3175,3175,3175,3175,0
|
|
20240523,135400,51985410,3175,3175,3175,3175,1
|
|
20240523,135300,51982235,3175,3175,3175,3175,0
|
|
20240523,135200,51982235,3175,3175,3175,3175,0
|
|
20240523,135100,51982235,3175,3175,3175,3175,0
|
|
20240523,135000,51982235,3175,3175,3175,3175,0
|
|
20240523,134900,51982235,3175,3175,3175,3175,0
|
|
20240523,134800,51982235,3175,3175,3175,3175,1
|
|
20240523,134700,51979060,3175,3175,3175,3175,0
|
|
20240523,134600,51979060,3175,3175,3175,3175,0
|
|
20240523,134500,51979060,3175,3175,3175,3175,0
|
|
20240523,134400,51979060,3175,3175,3175,3175,0
|
|
20240523,134300,51979060,3175,3175,3175,3175,0
|
|
20240523,134200,51979060,3175,3175,3175,3175,1
|
|
20240523,134100,51975885,3175,3175,3175,3175,0
|
|
20240523,134000,51975885,3175,3175,3175,3175,41
|
|
20240523,133900,51845710,3165,3165,3165,3165,0
|
|
20240523,133800,51845710,3165,3165,3165,3165,0
|
|
20240523,133700,51845710,3165,3165,3165,3165,0
|
|
20240523,133600,51845710,3165,3165,3165,3165,0
|
|
20240523,133500,51845710,3165,3170,3170,3165,24
|
|
20240523,133400,51769680,3175,3175,3175,3175,0
|
|
20240523,133300,51769680,3175,3175,3175,3175,470
|
|
20240523,133200,50277430,3175,3175,3175,3175,4
|
|
20240523,133100,50264730,3170,3170,3170,3170,0
|
|
20240523,133000,50264730,3170,3175,3175,3170,25
|
|
20240523,132900,50185475,3175,3175,3175,3175,0
|
|
20240523,132800,50185475,3175,3175,3175,3175,157
|
|
20240523,132700,49687000,3175,3175,3175,3175,0
|
|
20240523,132600,49687000,3175,3175,3175,3175,0
|
|
20240523,132500,49687000,3175,3175,3175,3175,153
|
|
20240523,132400,49201225,3175,3175,3175,3175,0
|
|
20240523,132300,49201225,3175,3175,3175,3175,0
|
|
20240523,132200,49201225,3175,3175,3175,3175,0
|
|
20240523,132100,49201225,3175,3175,3175,3175,0
|
|
20240523,132000,49201225,3175,3185,3185,3175,65
|
|
20240523,131900,48994440,3175,3175,3175,3175,0
|
|
20240523,131800,48994440,3175,3175,3175,3175,0
|
|
20240523,131700,48994440,3175,3175,3175,3175,0
|
|
20240523,131600,48994440,3175,3175,3175,3175,0
|
|
20240523,131500,48994440,3175,3175,3175,3175,25
|
|
20240523,131400,48915065,3175,3180,3180,3175,8
|
|
20240523,131300,48889660,3175,3175,3175,3175,0
|
|
20240523,131200,48889660,3175,3175,3175,3175,0
|
|
20240523,131100,48889660,3175,3175,3175,3175,24
|
|
20240523,131000,48813460,3175,3175,3175,3175,0
|
|
20240523,130900,48813460,3175,3175,3175,3175,0
|
|
20240523,130800,48813460,3175,3175,3175,3175,0
|
|
20240523,130700,48813460,3175,3175,3175,3175,0
|
|
20240523,130600,48813460,3175,3175,3175,3175,0
|
|
20240523,130500,48813460,3175,3175,3175,3175,0
|
|
20240523,130400,48813460,3175,3175,3175,3175,0
|
|
20240523,130300,48813460,3175,3175,3175,3175,0
|
|
20240523,130200,48813460,3175,3175,3175,3175,0
|
|
20240523,130100,48813460,3175,3175,3175,3175,0
|
|
20240523,130000,48813460,3175,3175,3175,3175,5
|
|
20240523,125900,48797585,3165,3165,3165,3165,0
|
|
20240523,125800,48797585,3165,3165,3165,3165,0
|
|
20240523,125700,48797585,3165,3165,3165,3165,0
|
|
20240523,125600,48797585,3165,3165,3165,3165,0
|
|
20240523,125500,48797585,3165,3165,3165,3165,0
|
|
20240523,125400,48797585,3165,3165,3165,3165,0
|
|
20240523,125300,48797585,3165,3165,3165,3165,21
|
|
20240523,125200,48731120,3165,3165,3165,3165,0
|
|
20240523,125100,48731120,3165,3165,3165,3165,0
|
|
20240523,125000,48731120,3165,3165,3165,3165,0
|
|
20240523,124900,48731120,3165,3165,3165,3165,0
|
|
20240523,124800,48731120,3165,3165,3165,3165,0
|
|
20240523,124700,48731120,3165,3175,3175,3165,2860
|
|
20240523,124600,39672490,3170,3170,3170,3170,0
|
|
20240523,124500,39672490,3170,3170,3170,3170,235
|
|
20240523,124400,38927540,3170,3170,3170,3170,0
|
|
20240523,124300,38927540,3170,3170,3170,3170,0
|
|
20240523,124200,38927540,3170,3170,3170,3170,0
|
|
20240523,124100,38927540,3170,3170,3170,3170,0
|
|
20240523,124000,38927540,3170,3180,3180,3170,208
|
|
20240523,123900,38267760,3170,3170,3170,3170,0
|
|
20240523,123800,38267760,3170,3170,3170,3170,0
|
|
20240523,123700,38267760,3170,3175,3175,3170,166
|
|
20240523,123600,37741355,3170,3170,3170,3170,0
|
|
20240523,123500,37741355,3170,3170,3170,3170,0
|
|
20240523,123400,37741355,3170,3170,3170,3170,166
|
|
20240523,123300,37215135,3170,3170,3170,3170,0
|
|
20240523,123200,37215135,3170,3170,3170,3170,0
|
|
20240523,123100,37215135,3170,3170,3170,3170,166
|
|
20240523,123000,36688915,3170,3170,3170,3170,0
|
|
20240523,122900,36688915,3170,3170,3170,3170,0
|
|
20240523,122800,36688915,3170,3175,3175,3170,167
|
|
20240523,122700,36158915,3170,3170,3170,3170,0
|
|
20240523,122600,36158915,3170,3170,3170,3170,0
|
|
20240523,122500,36158915,3170,3180,3180,3170,173
|
|
20240523,122400,35610205,3170,3170,3170,3170,0
|
|
20240523,122300,35610205,3170,3170,3170,3170,10
|
|
20240523,122200,35578505,3170,3180,3180,3170,167
|
|
20240523,122100,35048695,3180,3180,3180,3180,0
|
|
20240523,122000,35048695,3180,3180,3180,3180,1
|
|
20240523,121900,35045515,3170,3170,3170,3170,167
|
|
20240523,121800,34516125,3170,3170,3170,3170,0
|
|
20240523,121700,34516125,3170,3170,3170,3170,0
|
|
20240523,121600,34516125,3170,3175,3175,3170,1167
|
|
20240523,121500,30812830,3175,3175,3175,3175,0
|
|
20240523,121400,30812830,3175,3175,3175,3175,0
|
|
20240523,121300,30812830,3175,3175,3175,3175,167
|
|
20240523,121200,30282605,3175,3175,3175,3175,0
|
|
20240523,121100,30282605,3175,3175,3175,3175,0
|
|
20240523,121000,30282605,3175,3180,3180,3175,500
|
|
20240523,120900,28694840,3190,3190,3190,3190,0
|
|
20240523,120800,28694840,3190,3190,3190,3190,0
|
|
20240523,120700,28694840,3190,3190,3190,3190,0
|
|
20240523,120600,28694840,3190,3190,3190,3190,0
|
|
20240523,120500,28694840,3190,3190,3190,3190,0
|
|
20240523,120400,28694840,3190,3190,3190,3190,0
|
|
20240523,120300,28694840,3190,3190,3190,3190,0
|
|
20240523,120200,28694840,3190,3190,3190,3190,1
|
|
20240523,120100,28691650,3185,3185,3185,3185,0
|
|
20240523,120000,28691650,3185,3185,3185,3185,42
|
|
20240523,115900,28557880,3175,3175,3175,3175,0
|
|
20240523,115800,28557880,3175,3175,3175,3175,0
|
|
20240523,115700,28557880,3175,3175,3175,3175,0
|
|
20240523,115600,28557880,3175,3175,3175,3175,0
|
|
20240523,115500,28557880,3175,3175,3175,3175,0
|
|
20240523,115400,28557880,3175,3175,3175,3175,0
|
|
20240523,115300,28557880,3175,3175,3175,3175,0
|
|
20240523,115200,28557880,3175,3175,3175,3175,0
|
|
20240523,115100,28557880,3175,3175,3175,3175,0
|
|
20240523,115000,28557880,3175,3175,3175,3175,0
|
|
20240523,114900,28557880,3175,3175,3175,3175,0
|
|
20240523,114800,28557880,3175,3175,3175,3175,0
|
|
20240523,114700,28557880,3175,3175,3175,3175,0
|
|
20240523,114600,28557880,3175,3175,3175,3175,0
|
|
20240523,114500,28557880,3175,3175,3175,3175,0
|
|
20240523,114400,28557880,3175,3175,3175,3175,0
|
|
20240523,114300,28557880,3175,3175,3175,3175,0
|
|
20240523,114200,28557880,3175,3175,3175,3175,0
|
|
20240523,114100,28557880,3175,3175,3175,3175,0
|
|
20240523,114000,28557880,3175,3185,3190,3175,111
|
|
20240523,113900,28204810,3175,3175,3175,3175,0
|
|
20240523,113800,28204810,3175,3175,3175,3175,68
|
|
20240523,113700,27988910,3175,3175,3175,3175,0
|
|
20240523,113600,27988910,3175,3175,3175,3175,68
|
|
20240523,113500,27773010,3175,3175,3175,3175,0
|
|
20240523,113400,27773010,3175,3175,3175,3175,68
|
|
20240523,113300,27557110,3175,3175,3175,3175,0
|
|
20240523,113200,27557110,3175,3175,3175,3175,68
|
|
20240523,113100,27341210,3175,3175,3175,3175,0
|
|
20240523,113000,27341210,3175,3175,3175,3175,68
|
|
20240523,112900,27125310,3175,3175,3175,3175,0
|
|
20240523,112800,27125310,3175,3175,3175,3175,68
|
|
20240523,112700,26909410,3175,3175,3175,3175,0
|
|
20240523,112600,26909410,3175,3180,3180,3175,69
|
|
20240523,112500,26690285,3175,3175,3175,3175,0
|
|
20240523,112400,26690285,3175,3180,3180,3175,69
|
|
20240523,112300,26470890,3180,3180,3180,3180,0
|
|
20240523,112200,26470890,3180,3190,3190,3180,69
|
|
20240523,112100,26251290,3190,3190,3190,3190,0
|
|
20240523,112000,26251290,3190,3190,3190,3190,24
|
|
20240523,111900,26174730,3190,3190,3190,3190,0
|
|
20240523,111800,26174730,3190,3190,3190,3190,0
|
|
20240523,111700,26174730,3190,3190,3190,3190,0
|
|
20240523,111600,26174730,3190,3190,3190,3190,0
|
|
20240523,111500,26174730,3190,3190,3190,3190,0
|
|
20240523,111400,26174730,3190,3190,3190,3190,191
|
|
20240523,111300,25565440,3190,3190,3190,3190,0
|
|
20240523,111200,25565440,3190,3190,3190,3190,0
|
|
20240523,111100,25565440,3190,3190,3190,3190,0
|
|
20240523,111000,25565440,3190,3190,3190,3190,0
|
|
20240523,110900,25565440,3190,3190,3190,3190,0
|
|
20240523,110800,25565440,3190,3190,3190,3190,0
|
|
20240523,110700,25565440,3190,3190,3190,3190,0
|
|
20240523,110600,25565440,3190,3190,3190,3190,0
|
|
20240523,110500,25565440,3190,3190,3190,3190,0
|
|
20240523,110400,25565440,3190,3190,3190,3190,0
|
|
20240523,110300,25565440,3190,3190,3190,3190,0
|
|
20240523,110200,25565440,3190,3190,3190,3190,0
|
|
20240523,110100,25565440,3190,3190,3190,3190,0
|
|
20240523,110000,25565440,3190,3190,3190,3190,1
|
|
20240523,105900,25562250,3190,3190,3190,3190,0
|
|
20240523,105800,25562250,3190,3190,3190,3190,0
|
|
20240523,105700,25562250,3190,3190,3190,3190,0
|
|
20240523,105600,25562250,3190,3185,3190,3185,22
|
|
20240523,105500,25492145,3185,3180,3185,3180,386
|
|
20240523,105400,24264610,3180,3180,3180,3180,200
|
|
20240523,105300,23628610,3180,3180,3180,3180,0
|
|
20240523,105200,23628610,3180,3180,3180,3180,5
|
|
20240523,105100,23612710,3180,3180,3180,3180,0
|
|
20240523,105000,23612710,3180,3180,3180,3180,0
|
|
20240523,104900,23612710,3180,3180,3180,3180,0
|
|
20240523,104800,23612710,3180,3180,3180,3180,0
|
|
20240523,104700,23612710,3180,3180,3180,3180,0
|
|
20240523,104600,23612710,3180,3180,3180,3180,0
|
|
20240523,104500,23612710,3180,3180,3180,3180,0
|
|
20240523,104400,23612710,3180,3180,3180,3180,0
|
|
20240523,104300,23612710,3180,3180,3180,3180,0
|
|
20240523,104200,23612710,3180,3180,3180,3180,5
|
|
20240523,104100,23596810,3180,3180,3180,3180,0
|
|
20240523,104000,23596810,3180,3180,3180,3180,42
|
|
20240523,103900,23463250,3170,3170,3170,3170,0
|
|
20240523,103800,23463250,3170,3170,3170,3170,0
|
|
20240523,103700,23463250,3170,3170,3170,3170,0
|
|
20240523,103600,23463250,3170,3170,3170,3170,0
|
|
20240523,103500,23463250,3170,3170,3170,3170,0
|
|
20240523,103400,23463250,3170,3170,3170,3170,0
|
|
20240523,103300,23463250,3170,3170,3170,3170,63
|
|
20240523,103200,23263540,3175,3175,3175,3175,1
|
|
20240523,103100,23260365,3180,3180,3180,3180,0
|
|
20240523,103000,23260365,3180,3180,3180,3180,0
|
|
20240523,102900,23260365,3180,3180,3180,3180,40
|
|
20240523,102800,23133165,3180,3180,3180,3180,60
|
|
20240523,102700,22942365,3175,3175,3175,3175,56
|
|
20240523,102600,22764565,3175,3175,3175,3175,0
|
|
20240523,102500,22764565,3175,3175,3175,3175,0
|
|
20240523,102400,22764565,3175,3175,3175,3175,0
|
|
20240523,102300,22764565,3175,3175,3175,3175,0
|
|
20240523,102200,22764565,3175,3175,3175,3175,0
|
|
20240523,102100,22764565,3175,3175,3175,3175,0
|
|
20240523,102000,22764565,3175,3175,3175,3175,33
|
|
20240523,101900,22659790,3160,3160,3160,3160,0
|
|
20240523,101800,22659790,3160,3160,3160,3160,0
|
|
20240523,101700,22659790,3160,3160,3160,3160,0
|
|
20240523,101600,22659790,3160,3160,3160,3160,0
|
|
20240523,101500,22659790,3160,3160,3160,3160,0
|
|
20240523,101400,22659790,3160,3160,3160,3160,0
|
|
20240523,101300,22659790,3160,3160,3160,3160,0
|
|
20240523,101200,22659790,3160,3160,3160,3160,0
|
|
20240523,101100,22659790,3160,3160,3160,3160,0
|
|
20240523,101000,22659790,3160,3160,3160,3160,0
|
|
20240523,100900,22659790,3160,3170,3170,3160,1290
|
|
20240523,100800,18578520,3165,3165,3165,3165,0
|
|
20240523,100700,18578520,3165,3165,3165,3165,0
|
|
20240523,100600,18578520,3165,3165,3165,3165,0
|
|
20240523,100500,18578520,3165,3165,3165,3165,0
|
|
20240523,100400,18578520,3165,3165,3165,3165,0
|
|
20240523,100300,18578520,3165,3165,3165,3165,0
|
|
20240523,100200,18578520,3165,3165,3165,3165,0
|
|
20240523,100100,18578520,3165,3165,3165,3165,40
|
|
20240523,100000,18451920,3170,3170,3170,3170,42
|
|
20240523,095900,18318780,3170,3170,3170,3170,500
|
|
20240523,095800,16733780,3170,3170,3170,3170,0
|
|
20240523,095700,16733780,3170,3170,3170,3170,10
|
|
20240523,095600,16702080,3170,3170,3170,3170,0
|
|
20240523,095500,16702080,3170,3170,3170,3170,2
|
|
20240523,095400,16695740,3170,3170,3170,3170,0
|
|
20240523,095300,16695740,3170,3170,3170,3170,2
|
|
20240523,095200,16689400,3170,3165,3170,3165,249
|
|
20240523,095100,15900845,3165,3165,3165,3165,0
|
|
20240523,095000,15900845,3165,3165,3165,3165,0
|
|
20240523,094900,15900845,3165,3165,3165,3165,0
|
|
20240523,094800,15900845,3165,3165,3165,3165,0
|
|
20240523,094700,15900845,3165,3165,3165,3165,0
|
|
20240523,094600,15900845,3165,3165,3165,3165,0
|
|
20240523,094500,15900845,3165,3165,3165,3165,0
|
|
20240523,094400,15900845,3165,3165,3165,3165,0
|
|
20240523,094300,15900845,3165,3165,3165,3165,300
|
|
20240523,094200,14951345,3170,3170,3170,3170,0
|
|
20240523,094100,14951345,3170,3170,3170,3170,0
|
|
20240523,094000,14951345,3170,3170,3170,3170,42
|
|
20240523,093900,14818205,3165,3165,3165,3165,324
|
|
20240523,093800,13792745,3165,3165,3165,3165,0
|
|
20240523,093700,13792745,3165,3165,3165,3165,0
|
|
20240523,093600,13792745,3165,3165,3165,3165,0
|
|
20240523,093500,13792745,3165,3165,3165,3165,0
|
|
20240523,093400,13792745,3165,3165,3165,3165,0
|
|
20240523,093300,13792745,3165,3165,3165,3165,0
|
|
20240523,093200,13792745,3165,3165,3165,3165,13
|
|
20240523,093100,13751600,3165,3165,3165,3165,66
|
|
20240523,093000,13542710,3160,3160,3160,3160,0
|
|
20240523,092900,13542710,3160,3160,3160,3160,0
|
|
20240523,092800,13542710,3160,3160,3160,3160,0
|
|
20240523,092700,13542710,3160,3165,3165,3160,897
|
|
20240523,092600,10705070,3165,3175,3175,3165,11
|
|
20240523,092500,10670245,3180,3180,3180,3180,0
|
|
20240523,092400,10670245,3180,3180,3180,3180,0
|
|
20240523,092300,10670245,3180,3180,3180,3180,0
|
|
20240523,092200,10670245,3180,3180,3180,3180,0
|
|
20240523,092100,10670245,3180,3180,3180,3180,39
|
|
20240523,092000,10546225,3175,3175,3175,3175,41
|
|
20240523,091900,10416050,3165,3165,3165,3165,95
|
|
20240523,091800,10115375,3165,3165,3165,3165,0
|
|
20240523,091700,10115375,3165,3165,3165,3165,0
|
|
20240523,091600,10115375,3165,3165,3165,3165,0
|
|
20240523,091500,10115375,3165,3165,3165,3165,0
|
|
20240523,091400,10115375,3165,3165,3165,3165,0
|
|
20240523,091300,10115375,3165,3165,3165,3165,60
|
|
20240523,091200,9925475,3165,3165,3165,3165,11
|
|
20240523,091100,9890660,3165,3165,3165,3165,0
|
|
20240523,091000,9890660,3165,3165,3165,3165,0
|
|
20240523,090900,9890660,3165,3165,3165,3165,0
|
|
20240523,090800,9890660,3165,3165,3165,3165,0
|
|
20240523,090700,9890660,3165,3165,3165,3165,280
|
|
20240523,090600,9004460,3195,3195,3195,3195,1
|
|
20240523,090500,9001265,3195,3170,3195,3165,391
|
|
20240523,090400,7763150,3195,3195,3195,3195,1
|
|
20240523,090300,7759955,3195,3195,3195,3195,2
|
|
20240523,090200,7753565,3195,3195,3195,3195,1
|
|
20240523,090100,7750370,3195,3195,3195,3195,1
|
|
20240523,090000,7747175,3195,3200,3200,3195,1486
|