631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192800,170392900,7740,7740,7740,7740,1369
|
|
20240523,192700,170392900,7740,7740,7740,7740,0
|
|
20240523,192600,170392900,7740,7740,7740,7740,0
|
|
20240523,192500,170392900,7740,7740,7740,7740,0
|
|
20240523,192400,170392900,7740,7740,7740,7740,0
|
|
20240523,192300,170392900,7740,7740,7740,7740,0
|
|
20240523,192200,170392900,7740,7740,7740,7740,0
|
|
20240523,192100,170392900,7740,7740,7740,7740,0
|
|
20240523,192000,170392900,7740,7740,7740,7740,0
|
|
20240523,191900,170392900,7740,7740,7740,7740,0
|
|
20240523,191800,170392900,7740,7740,7740,7740,0
|
|
20240523,191700,170392900,7740,7740,7740,7740,0
|
|
20240523,191600,170392900,7740,7740,7740,7740,0
|
|
20240523,191500,170392900,7740,7740,7740,7740,0
|
|
20240523,191400,170392900,7740,7740,7740,7740,0
|
|
20240523,191300,170392900,7740,7740,7740,7740,0
|
|
20240523,191200,170392900,7740,7740,7740,7740,0
|
|
20240523,191100,170392900,7740,7740,7740,7740,0
|
|
20240523,191000,170392900,7740,7740,7740,7740,0
|
|
20240523,190900,170392900,7740,7740,7740,7740,0
|
|
20240523,190800,170392900,7740,7740,7740,7740,0
|
|
20240523,190700,170392900,7740,7740,7740,7740,0
|
|
20240523,190600,170392900,7740,7740,7740,7740,0
|
|
20240523,190500,170392900,7740,7740,7740,7740,0
|
|
20240523,190400,170392900,7740,7740,7740,7740,0
|
|
20240523,190300,170392900,7740,7740,7740,7740,0
|
|
20240523,190200,170392900,7740,7740,7740,7740,0
|
|
20240523,190100,170392900,7740,7740,7740,7740,0
|
|
20240523,190000,170392900,7740,7740,7740,7740,0
|
|
20240523,185900,170392900,7740,7740,7740,7740,0
|
|
20240523,185800,170392900,7740,7740,7740,7740,1369
|
|
20240523,185700,170392900,7740,7740,7740,7740,0
|
|
20240523,185600,170392900,7740,7740,7740,7740,0
|
|
20240523,185500,170392900,7740,7740,7740,7740,0
|
|
20240523,185400,170392900,7740,7740,7740,7740,0
|
|
20240523,185300,170392900,7740,7740,7740,7740,0
|
|
20240523,185200,170392900,7740,7740,7740,7740,0
|
|
20240523,185100,170392900,7740,7740,7740,7740,0
|
|
20240523,185000,170392900,7740,7740,7740,7740,0
|
|
20240523,184900,170392900,7740,7740,7740,7740,0
|
|
20240523,184800,170392900,7740,7740,7740,7740,0
|
|
20240523,184700,170392900,7740,7740,7740,7740,0
|
|
20240523,184600,170392900,7740,7740,7740,7740,0
|
|
20240523,184500,170392900,7740,7740,7740,7740,0
|
|
20240523,184400,170392900,7740,7740,7740,7740,0
|
|
20240523,184300,170392900,7740,7740,7740,7740,0
|
|
20240523,184200,170392900,7740,7740,7740,7740,0
|
|
20240523,184100,170392900,7740,7740,7740,7740,0
|
|
20240523,184000,170392900,7740,7740,7740,7740,0
|
|
20240523,183900,170392900,7740,7740,7740,7740,0
|
|
20240523,183800,170392900,7740,7740,7740,7740,0
|
|
20240523,183700,170392900,7740,7740,7740,7740,0
|
|
20240523,183600,170392900,7740,7740,7740,7740,0
|
|
20240523,183500,170392900,7740,7740,7740,7740,0
|
|
20240523,183400,170392900,7740,7740,7740,7740,0
|
|
20240523,183300,170392900,7740,7740,7740,7740,0
|
|
20240523,183200,170392900,7740,7740,7740,7740,0
|
|
20240523,183100,170392900,7740,7740,7740,7740,0
|
|
20240523,183000,170392900,7740,7740,7740,7740,0
|
|
20240523,182900,170392900,7740,7740,7740,7740,0
|
|
20240523,182800,170392900,7740,7740,7740,7740,1369
|
|
20240523,182700,170392900,7740,7740,7740,7740,0
|
|
20240523,182600,170392900,7740,7740,7740,7740,0
|
|
20240523,182500,170392900,7740,7740,7740,7740,0
|
|
20240523,182400,170392900,7740,7740,7740,7740,0
|
|
20240523,182300,170392900,7740,7740,7740,7740,0
|
|
20240523,182200,170392900,7740,7740,7740,7740,0
|
|
20240523,182100,170392900,7740,7740,7740,7740,0
|
|
20240523,182000,170392900,7740,7740,7740,7740,0
|
|
20240523,181900,170392900,7740,7740,7740,7740,0
|
|
20240523,181800,170392900,7740,7740,7740,7740,0
|
|
20240523,181700,170392900,7740,7740,7740,7740,0
|
|
20240523,181600,170392900,7740,7740,7740,7740,0
|
|
20240523,181500,170392900,7740,7740,7740,7740,0
|
|
20240523,181400,170392900,7740,7740,7740,7740,0
|
|
20240523,181300,170392900,7740,7740,7740,7740,0
|
|
20240523,181200,170392900,7740,7740,7740,7740,0
|
|
20240523,181100,170392900,7740,7740,7740,7740,0
|
|
20240523,181000,170392900,7740,7740,7740,7740,0
|
|
20240523,180900,170392900,7740,7740,7740,7740,0
|
|
20240523,180800,170392900,7740,7740,7740,7740,0
|
|
20240523,180700,170392900,7740,7740,7740,7740,0
|
|
20240523,180600,170392900,7740,7740,7740,7740,0
|
|
20240523,180500,170392900,7740,7740,7740,7740,0
|
|
20240523,180400,170392900,7740,7740,7740,7740,0
|
|
20240523,180300,170392900,7740,7740,7740,7740,0
|
|
20240523,180200,170392900,7740,7740,7740,7740,0
|
|
20240523,180100,170392900,7740,7740,7740,7740,0
|
|
20240523,180000,170392900,7740,7740,7740,7740,0
|
|
20240523,175900,170392900,7740,7740,7740,7740,0
|
|
20240523,175800,170392900,7740,7740,7740,7740,1369
|
|
20240523,175700,170392900,7740,7740,7740,7740,0
|
|
20240523,175600,170392900,7740,7740,7740,7740,0
|
|
20240523,175500,170392900,7740,7740,7740,7740,0
|
|
20240523,175400,170392900,7740,7740,7740,7740,0
|
|
20240523,175300,170392900,7740,7740,7740,7740,0
|
|
20240523,175200,170392900,7740,7740,7740,7740,0
|
|
20240523,175100,170392900,7740,7740,7740,7740,0
|
|
20240523,175000,170392900,7740,7740,7740,7740,0
|
|
20240523,174900,170392900,7740,7740,7740,7740,0
|
|
20240523,174800,170392900,7740,7740,7740,7740,0
|
|
20240523,174700,170392900,7740,7740,7740,7740,0
|
|
20240523,174600,170392900,7740,7740,7740,7740,0
|
|
20240523,174500,170392900,7740,7740,7740,7740,0
|
|
20240523,174400,170392900,7740,7740,7740,7740,0
|
|
20240523,174300,170392900,7740,7740,7740,7740,0
|
|
20240523,174200,170392900,7740,7740,7740,7740,0
|
|
20240523,174100,170392900,7740,7740,7740,7740,0
|
|
20240523,174000,170392900,7740,7740,7740,7740,0
|
|
20240523,173900,170392900,7740,7740,7740,7740,0
|
|
20240523,173800,170392900,7740,7740,7740,7740,0
|
|
20240523,173700,170392900,7740,7740,7740,7740,0
|
|
20240523,173600,170392900,7740,7740,7740,7740,0
|
|
20240523,173500,170392900,7740,7740,7740,7740,0
|
|
20240523,173400,170392900,7740,7740,7740,7740,0
|
|
20240523,173300,170392900,7740,7740,7740,7740,0
|
|
20240523,173200,170392900,7740,7740,7740,7740,0
|
|
20240523,173100,170392900,7740,7740,7740,7740,0
|
|
20240523,173000,170392900,7740,7740,7740,7740,0
|
|
20240523,172900,170392900,7740,7740,7740,7740,0
|
|
20240523,172800,170392900,7740,7740,7740,7740,1369
|
|
20240523,172700,170392900,7740,7740,7740,7740,0
|
|
20240523,172600,170392900,7740,7740,7740,7740,0
|
|
20240523,172500,170392900,7740,7740,7740,7740,0
|
|
20240523,172400,170392900,7740,7740,7740,7740,0
|
|
20240523,172300,170392900,7740,7740,7740,7740,0
|
|
20240523,172200,170392900,7740,7740,7740,7740,0
|
|
20240523,172100,170392900,7740,7740,7740,7740,0
|
|
20240523,172000,170392900,7740,7740,7740,7740,0
|
|
20240523,171900,170392900,7740,7740,7740,7740,0
|
|
20240523,171800,170392900,7740,7740,7740,7740,0
|
|
20240523,171700,170392900,7740,7740,7740,7740,0
|
|
20240523,171600,170392900,7740,7740,7740,7740,0
|
|
20240523,171500,170392900,7740,7740,7740,7740,0
|
|
20240523,171400,170392900,7740,7740,7740,7740,0
|
|
20240523,171300,170392900,7740,7740,7740,7740,0
|
|
20240523,171200,170392900,7740,7740,7740,7740,0
|
|
20240523,171100,170392900,7740,7740,7740,7740,0
|
|
20240523,171000,170392900,7740,7740,7740,7740,0
|
|
20240523,170900,170392900,7740,7740,7740,7740,0
|
|
20240523,170800,170392900,7740,7740,7740,7740,0
|
|
20240523,170700,170392900,7740,7740,7740,7740,0
|
|
20240523,170600,170392900,7740,7740,7740,7740,0
|
|
20240523,170500,170392900,7740,7740,7740,7740,0
|
|
20240523,170400,170392900,7740,7740,7740,7740,0
|
|
20240523,170300,170392900,7740,7740,7740,7740,0
|
|
20240523,170200,170392900,7740,7740,7740,7740,0
|
|
20240523,170100,170392900,7740,7740,7740,7740,0
|
|
20240523,170000,170392900,7740,7740,7740,7740,0
|
|
20240523,165900,170392900,7740,7740,7740,7740,0
|
|
20240523,165800,170392900,7740,7740,7740,7740,1369
|
|
20240523,165700,170392900,7740,7740,7740,7740,0
|
|
20240523,165600,170392900,7740,7740,7740,7740,0
|
|
20240523,165500,170392900,7740,7740,7740,7740,0
|
|
20240523,165400,170392900,7740,7740,7740,7740,0
|
|
20240523,165300,170392900,7740,7740,7740,7740,0
|
|
20240523,165200,170392900,7740,7740,7740,7740,0
|
|
20240523,165100,170392900,7740,7740,7740,7740,0
|
|
20240523,165000,170392900,7740,7740,7740,7740,0
|
|
20240523,164900,170392900,7740,7740,7740,7740,0
|
|
20240523,164800,170392900,7740,7740,7740,7740,0
|
|
20240523,164700,170392900,7740,7740,7740,7740,0
|
|
20240523,164600,170392900,7740,7740,7740,7740,0
|
|
20240523,164500,170392900,7740,7740,7740,7740,0
|
|
20240523,164400,170392900,7740,7740,7740,7740,0
|
|
20240523,164300,170392900,7740,7740,7740,7740,0
|
|
20240523,164200,170392900,7740,7740,7740,7740,0
|
|
20240523,164100,170392900,7740,7740,7740,7740,0
|
|
20240523,164000,170392900,7740,7740,7740,7740,0
|
|
20240523,163900,170392900,7740,7740,7740,7740,0
|
|
20240523,163800,170392900,7740,7740,7740,7740,0
|
|
20240523,163700,170392900,7740,7740,7740,7740,0
|
|
20240523,163600,170392900,7740,7740,7740,7740,0
|
|
20240523,163500,170392900,7740,7740,7740,7740,0
|
|
20240523,163400,170392900,7740,7740,7740,7740,0
|
|
20240523,163300,170392900,7740,7740,7740,7740,0
|
|
20240523,163200,170392900,7740,7740,7740,7740,0
|
|
20240523,163100,170392900,7740,7740,7740,7740,0
|
|
20240523,163000,170392900,7740,7740,7740,7740,0
|
|
20240523,162900,170392900,7740,7740,7740,7740,0
|
|
20240523,162800,170392900,7740,7740,7740,7740,1369
|
|
20240523,162700,170392900,7740,7740,7740,7740,0
|
|
20240523,162600,170392900,7740,7740,7740,7740,0
|
|
20240523,162500,170392900,7740,7740,7740,7740,0
|
|
20240523,162400,170392900,7740,7740,7740,7740,0
|
|
20240523,162300,170392900,7740,7740,7740,7740,0
|
|
20240523,162200,170392900,7740,7740,7740,7740,0
|
|
20240523,162100,170392900,7740,7740,7740,7740,0
|
|
20240523,162000,170392900,7740,7740,7740,7740,0
|
|
20240523,161900,170392900,7740,7740,7740,7740,0
|
|
20240523,161800,170392900,7740,7740,7740,7740,0
|
|
20240523,161700,170392900,7740,7740,7740,7740,0
|
|
20240523,161600,170392900,7740,7740,7740,7740,0
|
|
20240523,161500,170392900,7740,7740,7740,7740,0
|
|
20240523,161400,170392900,7740,7740,7740,7740,0
|
|
20240523,161300,170392900,7740,7740,7740,7740,0
|
|
20240523,161200,170392900,7740,7740,7740,7740,0
|
|
20240523,161100,170392900,7740,7740,7740,7740,0
|
|
20240523,161000,170392900,7740,7740,7740,7740,0
|
|
20240523,160900,170392900,7740,7740,7740,7740,0
|
|
20240523,160800,170392900,7740,7740,7740,7740,0
|
|
20240523,160700,170392900,7740,7740,7740,7740,0
|
|
20240523,160600,170392900,7740,7740,7740,7740,0
|
|
20240523,160500,170392900,7740,7740,7740,7740,0
|
|
20240523,160400,170392900,7740,7740,7740,7740,0
|
|
20240523,160300,170392900,7740,7740,7740,7740,0
|
|
20240523,160200,170392900,7740,7740,7740,7740,0
|
|
20240523,160100,170392900,7740,7740,7740,7740,0
|
|
20240523,160000,170392900,7740,7740,7740,7740,0
|
|
20240523,155900,170392900,7740,7740,7740,7740,0
|
|
20240523,155800,170392900,7740,7740,7740,7740,1369
|
|
20240523,155700,170392900,7740,7740,7740,7740,0
|
|
20240523,155600,170392900,7740,7740,7740,7740,0
|
|
20240523,155500,170392900,7740,7740,7740,7740,0
|
|
20240523,155400,170392900,7740,7740,7740,7740,0
|
|
20240523,155300,170392900,7740,7740,7740,7740,0
|
|
20240523,155200,170392900,7740,7740,7740,7740,0
|
|
20240523,155100,170392900,7740,7740,7740,7740,0
|
|
20240523,155000,170392900,7740,7740,7740,7740,0
|
|
20240523,154900,170392900,7740,7740,7740,7740,0
|
|
20240523,154800,170392900,7740,7740,7740,7740,0
|
|
20240523,154700,170392900,7740,7740,7740,7740,0
|
|
20240523,154600,170392900,7740,7740,7740,7740,0
|
|
20240523,154500,170392900,7740,7740,7740,7740,0
|
|
20240523,154400,170392900,7740,7740,7740,7740,0
|
|
20240523,154300,170392900,7740,7740,7740,7740,0
|
|
20240523,154200,170392900,7740,7740,7740,7740,0
|
|
20240523,154100,170392900,7740,7740,7740,7740,0
|
|
20240523,154000,170392900,7740,7740,7740,7740,0
|
|
20240523,153900,170392900,7740,7740,7740,7740,0
|
|
20240523,153800,170392900,7740,7740,7740,7740,0
|
|
20240523,153700,170392900,7740,7740,7740,7740,0
|
|
20240523,153600,170392900,7740,7740,7740,7740,0
|
|
20240523,153500,170392900,7740,7740,7740,7740,0
|
|
20240523,153400,170392900,7740,7740,7740,7740,0
|
|
20240523,153300,170392900,7740,7740,7740,7740,0
|
|
20240523,153200,170392900,7740,7740,7740,7740,0
|
|
20240523,153100,170392900,7740,7740,7740,7740,0
|
|
20240523,153000,170392900,7740,7740,7740,7740,1369
|
|
20240523,152900,159796840,7750,7750,7750,7750,0
|
|
20240523,152800,159796840,7750,7750,7750,7750,0
|
|
20240523,152700,159796840,7750,7750,7750,7750,0
|
|
20240523,152600,159796840,7750,7750,7750,7750,0
|
|
20240523,152500,159796840,7750,7750,7750,7750,0
|
|
20240523,152400,159796840,7750,7750,7750,7750,0
|
|
20240523,152300,159796840,7750,7750,7750,7750,0
|
|
20240523,152200,159796840,7750,7750,7750,7750,0
|
|
20240523,152100,159796840,7750,7750,7750,7750,0
|
|
20240523,152000,159796840,7750,7750,7750,7750,0
|
|
20240523,151900,159796840,7750,7750,7750,7750,0
|
|
20240523,151800,159796840,7750,7750,7750,7750,0
|
|
20240523,151700,159796840,7750,7750,7750,7750,0
|
|
20240523,151600,159796840,7750,7760,7760,7750,9
|
|
20240523,151500,159727070,7780,7780,7780,7780,0
|
|
20240523,151400,159727070,7780,7780,7780,7780,0
|
|
20240523,151300,159727070,7780,7780,7780,7780,0
|
|
20240523,151200,159727070,7780,7780,7780,7780,0
|
|
20240523,151100,159727070,7780,7780,7780,7780,0
|
|
20240523,151000,159727070,7780,7780,7780,7780,1
|
|
20240523,150900,159719290,7780,7780,7780,7780,0
|
|
20240523,150800,159719290,7780,7780,7780,7780,25
|
|
20240523,150700,159524790,7780,7780,7780,7780,0
|
|
20240523,150600,159524790,7780,7780,7780,7780,3
|
|
20240523,150500,159501450,7780,7780,7780,7780,97
|
|
20240523,150400,158746790,7770,7770,7770,7770,0
|
|
20240523,150300,158746790,7770,7770,7770,7770,1
|
|
20240523,150200,158739020,7770,7770,7770,7770,0
|
|
20240523,150100,158739020,7770,7770,7770,7770,42
|
|
20240523,150000,158412680,7770,7770,7770,7770,0
|
|
20240523,145900,158412680,7770,7770,7770,7770,0
|
|
20240523,145800,158412680,7770,7750,7770,7750,215
|
|
20240523,145700,156744230,7750,7750,7750,7750,0
|
|
20240523,145600,156744230,7750,7750,7750,7750,0
|
|
20240523,145500,156744230,7750,7770,7770,7750,200
|
|
20240523,145400,155193870,7770,7770,7770,7770,0
|
|
20240523,145300,155193870,7770,7770,7770,7770,0
|
|
20240523,145200,155193870,7770,7770,7770,7770,2
|
|
20240523,145100,155178330,7770,7770,7770,7770,50
|
|
20240523,145000,154789830,7790,7790,7790,7790,50
|
|
20240523,144900,154400330,7790,7790,7790,7790,0
|
|
20240523,144800,154400330,7790,7790,7790,7790,0
|
|
20240523,144700,154400330,7790,7750,7790,7750,362
|
|
20240523,144600,151593830,7790,7790,7790,7790,0
|
|
20240523,144500,151593830,7790,7790,7790,7790,0
|
|
20240523,144400,151593830,7790,7790,7790,7790,1
|
|
20240523,144300,151586040,7760,7760,7760,7760,0
|
|
20240523,144200,151586040,7760,7760,7760,7760,0
|
|
20240523,144100,151586040,7760,7760,7760,7760,20
|
|
20240523,144000,151430840,7750,7750,7750,7750,0
|
|
20240523,143900,151430840,7750,7750,7750,7750,20
|
|
20240523,143800,151275840,7760,7760,7760,7760,134
|
|
20240523,143700,150236000,7760,7760,7760,7760,0
|
|
20240523,143600,150236000,7760,7760,7760,7760,0
|
|
20240523,143500,150236000,7760,7760,7760,7760,0
|
|
20240523,143400,150236000,7760,7760,7760,7760,50
|
|
20240523,143300,149848000,7760,7760,7760,7760,0
|
|
20240523,143200,149848000,7760,7760,7760,7760,0
|
|
20240523,143100,149848000,7760,7760,7760,7760,100
|
|
20240523,143000,149072000,7790,7790,7790,7790,0
|
|
20240523,142900,149072000,7790,7790,7790,7790,0
|
|
20240523,142800,149072000,7790,7760,7790,7760,213
|
|
20240523,142700,147419090,7770,7770,7770,7770,0
|
|
20240523,142600,147419090,7770,7770,7770,7770,0
|
|
20240523,142500,147419090,7770,7770,7770,7770,0
|
|
20240523,142400,147419090,7770,7770,7770,7770,0
|
|
20240523,142300,147419090,7770,7770,7770,7770,0
|
|
20240523,142200,147419090,7770,7770,7770,7770,0
|
|
20240523,142100,147419090,7770,7770,7770,7770,0
|
|
20240523,142000,147419090,7770,7770,7770,7770,30
|
|
20240523,141900,147185990,7770,7770,7770,7770,52
|
|
20240523,141800,146781950,7760,7760,7760,7760,150
|
|
20240523,141700,145617950,7770,7770,7770,7770,111
|
|
20240523,141600,144755480,7790,7790,7790,7790,0
|
|
20240523,141500,144755480,7790,7790,7790,7790,0
|
|
20240523,141400,144755480,7790,7790,7790,7790,0
|
|
20240523,141300,144755480,7790,7790,7790,7790,0
|
|
20240523,141200,144755480,7790,7790,7790,7790,1
|
|
20240523,141100,144747690,7780,7780,7780,7780,0
|
|
20240523,141000,144747690,7780,7780,7780,7780,1
|
|
20240523,140900,144739910,7790,7760,7790,7760,1082
|
|
20240523,140800,136334570,7760,7760,7760,7760,0
|
|
20240523,140700,136334570,7760,7760,7760,7760,0
|
|
20240523,140600,136334570,7760,7760,7760,7760,50
|
|
20240523,140500,135946570,7760,7760,7760,7760,1
|
|
20240523,140400,135938810,7750,7750,7750,7750,20
|
|
20240523,140300,135783810,7760,7760,7760,7760,0
|
|
20240523,140200,135783810,7760,7760,7760,7760,14
|
|
20240523,140100,135675170,7760,7760,7760,7760,0
|
|
20240523,140000,135675170,7760,7760,7760,7760,0
|
|
20240523,135900,135675170,7760,7760,7760,7760,0
|
|
20240523,135800,135675170,7760,7760,7760,7760,190
|
|
20240523,135700,134200770,7730,7730,7730,7730,30
|
|
20240523,135600,133968870,7730,7750,7750,7730,90
|
|
20240523,135500,133272500,7760,7760,7760,7760,0
|
|
20240523,135400,133272500,7760,7760,7760,7760,0
|
|
20240523,135300,133272500,7760,7760,7760,7760,20
|
|
20240523,135200,133117300,7760,7760,7760,7760,0
|
|
20240523,135100,133117300,7760,7760,7760,7760,190
|
|
20240523,135000,131642900,7740,7740,7740,7740,3
|
|
20240523,134900,131619680,7740,7740,7740,7740,0
|
|
20240523,134800,131619680,7740,7740,7740,7740,0
|
|
20240523,134700,131619680,7740,7740,7740,7740,30
|
|
20240523,134600,131387480,7740,7750,7750,7740,22
|
|
20240523,134500,131217050,7750,7750,7750,7750,24
|
|
20240523,134400,131031050,7760,7760,7760,7760,0
|
|
20240523,134300,131031050,7760,7760,7760,7760,170
|
|
20240523,134200,129711850,7760,7760,7760,7760,0
|
|
20240523,134100,129711850,7760,7760,7760,7760,0
|
|
20240523,134000,129711850,7760,7760,7760,7760,0
|
|
20240523,133900,129711850,7760,7760,7760,7760,1
|
|
20240523,133800,129704090,7750,7750,7750,7750,0
|
|
20240523,133700,129704090,7750,7750,7750,7750,0
|
|
20240523,133600,129704090,7750,7750,7750,7750,110
|
|
20240523,133500,128851590,7750,7750,7750,7750,0
|
|
20240523,133400,128851590,7750,7750,7750,7750,0
|
|
20240523,133300,128851590,7750,7750,7750,7750,0
|
|
20240523,133200,128851590,7750,7750,7750,7750,0
|
|
20240523,133100,128851590,7750,7770,7770,7750,101
|
|
20240523,133000,128068820,7760,7770,7770,7760,2
|
|
20240523,132900,128053290,7740,7740,7740,7740,0
|
|
20240523,132800,128053290,7740,7740,7740,7740,1
|
|
20240523,132700,128045550,7770,7760,7770,7760,27
|
|
20240523,132600,127836000,7770,7770,7770,7770,1
|
|
20240523,132500,127828230,7770,7770,7770,7770,0
|
|
20240523,132400,127828230,7770,7770,7770,7770,0
|
|
20240523,132300,127828230,7770,7770,7770,7770,0
|
|
20240523,132200,127828230,7770,7770,7770,7770,0
|
|
20240523,132100,127828230,7770,7770,7770,7770,0
|
|
20240523,132000,127828230,7770,7770,7770,7770,2
|
|
20240523,131900,127812690,7770,7770,7770,7770,0
|
|
20240523,131800,127812690,7770,7770,7770,7770,0
|
|
20240523,131700,127812690,7770,7770,7770,7770,0
|
|
20240523,131600,127812690,7770,7770,7770,7770,0
|
|
20240523,131500,127812690,7770,7770,7770,7770,0
|
|
20240523,131400,127812690,7770,7770,7770,7770,0
|
|
20240523,131300,127812690,7770,7750,7770,7750,368
|
|
20240523,131200,124954670,7750,7740,7750,7740,11
|
|
20240523,131100,124869430,7750,7750,7750,7750,0
|
|
20240523,131000,124869430,7750,7750,7750,7750,0
|
|
20240523,130900,124869430,7750,7750,7750,7750,0
|
|
20240523,130800,124869430,7750,7750,7750,7750,0
|
|
20240523,130700,124869430,7750,7750,7750,7750,0
|
|
20240523,130600,124869430,7750,7750,7750,7750,0
|
|
20240523,130500,124869430,7750,7770,7770,7750,225
|
|
20240523,130400,123125640,7770,7770,7770,7770,3
|
|
20240523,130300,123102330,7770,7770,7770,7770,0
|
|
20240523,130200,123102330,7770,7760,7770,7760,3
|
|
20240523,130100,123079040,7760,7760,7760,7760,0
|
|
20240523,130000,123079040,7760,7760,7760,7760,0
|
|
20240523,125900,123079040,7760,7760,7760,7760,0
|
|
20240523,125800,123079040,7760,7760,7760,7760,100
|
|
20240523,125700,122303040,7770,7770,7770,7770,0
|
|
20240523,125600,122303040,7770,7770,7770,7770,0
|
|
20240523,125500,122303040,7770,7770,7770,7770,0
|
|
20240523,125400,122303040,7770,7770,7770,7770,1
|
|
20240523,125300,122295270,7730,7730,7730,7730,0
|
|
20240523,125200,122295270,7730,7730,7730,7730,0
|
|
20240523,125100,122295270,7730,7730,7730,7730,0
|
|
20240523,125000,122295270,7730,7730,7730,7730,0
|
|
20240523,124900,122295270,7730,7730,7730,7730,1
|
|
20240523,124800,122287540,7740,7740,7740,7740,0
|
|
20240523,124700,122287540,7740,7740,7740,7740,1
|
|
20240523,124600,122279800,7730,7760,7760,7730,129
|
|
20240523,124500,121281260,7750,7750,7750,7750,0
|
|
20240523,124400,121281260,7750,7750,7750,7750,0
|
|
20240523,124300,121281260,7750,7750,7750,7750,0
|
|
20240523,124200,121281260,7750,7750,7750,7750,0
|
|
20240523,124100,121281260,7750,7750,7750,7750,0
|
|
20240523,124000,121281260,7750,7750,7750,7750,0
|
|
20240523,123900,121281260,7750,7750,7750,7750,0
|
|
20240523,123800,121281260,7750,7750,7750,7750,0
|
|
20240523,123700,121281260,7750,7750,7750,7750,0
|
|
20240523,123600,121281260,7750,7750,7750,7750,0
|
|
20240523,123500,121281260,7750,7750,7750,7750,0
|
|
20240523,123400,121281260,7750,7750,7750,7750,1
|
|
20240523,123300,121273510,7760,7760,7760,7760,0
|
|
20240523,123200,121273510,7760,7760,7760,7760,1
|
|
20240523,123100,121265750,7770,7770,7770,7770,0
|
|
20240523,123000,121265750,7770,7770,7770,7770,0
|
|
20240523,122900,121265750,7770,7770,7770,7770,0
|
|
20240523,122800,121265750,7770,7770,7770,7770,0
|
|
20240523,122700,121265750,7770,7770,7770,7770,0
|
|
20240523,122600,121265750,7770,7770,7770,7770,0
|
|
20240523,122500,121265750,7770,7770,7770,7770,0
|
|
20240523,122400,121265750,7770,7770,7770,7770,2
|
|
20240523,122300,121250210,7770,7770,7770,7770,0
|
|
20240523,122200,121250210,7770,7770,7770,7770,243
|
|
20240523,122100,119362100,7770,7770,7770,7770,0
|
|
20240523,122000,119362100,7770,7770,7770,7770,1
|
|
20240523,121900,119354330,7740,7740,7740,7740,0
|
|
20240523,121800,119354330,7740,7740,7740,7740,0
|
|
20240523,121700,119354330,7740,7740,7740,7740,1
|
|
20240523,121600,119346590,7760,7760,7760,7760,0
|
|
20240523,121500,119346590,7760,7760,7760,7760,0
|
|
20240523,121400,119346590,7760,7760,7760,7760,0
|
|
20240523,121300,119346590,7760,7760,7760,7760,0
|
|
20240523,121200,119346590,7760,7760,7760,7760,0
|
|
20240523,121100,119346590,7760,7760,7760,7760,0
|
|
20240523,121000,119346590,7760,7760,7760,7760,48
|
|
20240523,120900,118974110,7740,7740,7740,7740,0
|
|
20240523,120800,118974110,7740,7740,7740,7740,40
|
|
20240523,120700,118664510,7730,7730,7730,7730,0
|
|
20240523,120600,118664510,7730,7730,7730,7730,0
|
|
20240523,120500,118664510,7730,7730,7730,7730,0
|
|
20240523,120400,118664510,7730,7730,7730,7730,0
|
|
20240523,120300,118664510,7730,7730,7730,7730,0
|
|
20240523,120200,118664510,7730,7730,7730,7730,0
|
|
20240523,120100,118664510,7730,7730,7730,7730,4
|
|
20240523,120000,118633590,7730,7730,7730,7730,0
|
|
20240523,115900,118633590,7730,7730,7730,7730,0
|
|
20240523,115800,118633590,7730,7730,7730,7730,0
|
|
20240523,115700,118633590,7730,7730,7730,7730,0
|
|
20240523,115600,118633590,7730,7730,7730,7730,0
|
|
20240523,115500,118633590,7730,7730,7730,7730,0
|
|
20240523,115400,118633590,7730,7730,7730,7730,0
|
|
20240523,115300,118633590,7730,7730,7730,7730,104
|
|
20240523,115200,117829670,7730,7730,7730,7730,0
|
|
20240523,115100,117829670,7730,7730,7730,7730,0
|
|
20240523,115000,117829670,7730,7730,7730,7730,1
|
|
20240523,114900,117821940,7730,7730,7730,7730,0
|
|
20240523,114800,117821940,7730,7720,7730,7720,26
|
|
20240523,114700,117620970,7740,7760,7760,7740,107
|
|
20240523,114600,116792750,7770,7760,7770,7760,2
|
|
20240523,114500,116777220,7750,7750,7750,7750,85
|
|
20240523,114400,116118470,7750,7750,7750,7750,0
|
|
20240523,114300,116118470,7750,7750,7750,7750,0
|
|
20240523,114200,116118470,7750,7750,7750,7750,1
|
|
20240523,114100,116110720,7760,7770,7770,7760,10
|
|
20240523,114000,116033070,7780,7780,7780,7780,1
|
|
20240523,113900,116025290,7770,7770,7770,7770,100
|
|
20240523,113800,115248290,7770,7770,7770,7770,421
|
|
20240523,113700,111977120,7770,7770,7770,7770,78
|
|
20240523,113600,111371060,7790,7770,7790,7770,503
|
|
20240523,113500,107462710,7780,7780,7800,7780,717
|
|
20240523,113400,101884410,7820,7820,7820,7820,0
|
|
20240523,113300,101884410,7820,7800,7820,7800,128
|
|
20240523,113200,100884330,7800,7790,7800,7790,155
|
|
20240523,113100,99675400,7790,7780,7790,7780,175
|
|
20240523,113000,98312750,7770,7770,7770,7770,0
|
|
20240523,112900,98312750,7770,7760,7770,7760,211
|
|
20240523,112800,96673490,7760,7760,7760,7760,19
|
|
20240523,112700,96526050,7750,7750,7750,7750,0
|
|
20240523,112600,96526050,7750,7750,7750,7750,0
|
|
20240523,112500,96526050,7750,7750,7750,7750,0
|
|
20240523,112400,96526050,7750,7750,7750,7750,0
|
|
20240523,112300,96526050,7750,7750,7750,7750,150
|
|
20240523,112200,95363550,7750,7750,7750,7750,0
|
|
20240523,112100,95363550,7750,7750,7750,7750,0
|
|
20240523,112000,95363550,7750,7750,7750,7750,0
|
|
20240523,111900,95363550,7750,7750,7770,7750,4
|
|
20240523,111800,95332530,7750,7750,7750,7750,100
|
|
20240523,111700,94557530,7760,7760,7760,7760,0
|
|
20240523,111600,94557530,7760,7760,7760,7760,10
|
|
20240523,111500,94479930,7770,7760,7770,7760,311
|
|
20240523,111400,92066530,7770,7770,7770,7770,0
|
|
20240523,111300,92066530,7770,7760,7770,7760,24
|
|
20240523,111200,91880260,7760,7760,7760,7760,1
|
|
20240523,111100,91872500,7750,7750,7750,7750,755
|
|
20240523,111000,86021250,7740,7740,7740,7740,0
|
|
20240523,110900,86021250,7740,7740,7740,7740,532
|
|
20240523,110800,81903570,7740,7740,7740,7740,1
|
|
20240523,110700,81895830,7740,7740,7740,7740,359
|
|
20240523,110600,79117170,7740,7740,7740,7740,0
|
|
20240523,110500,79117170,7740,7740,7740,7740,0
|
|
20240523,110400,79117170,7740,7740,7740,7740,0
|
|
20240523,110300,79117170,7740,7730,7740,7730,101
|
|
20240523,110200,78336430,7740,7740,7740,7740,0
|
|
20240523,110100,78336430,7740,7740,7740,7740,0
|
|
20240523,110000,78336430,7740,7740,7740,7740,0
|
|
20240523,105900,78336430,7740,7740,7740,7740,1
|
|
20240523,105800,78328690,7740,7740,7740,7740,0
|
|
20240523,105700,78328690,7740,7740,7740,7740,0
|
|
20240523,105600,78328690,7740,7740,7740,7740,170
|
|
20240523,105500,77012890,7740,7740,7740,7740,35
|
|
20240523,105400,76741990,7740,7740,7740,7740,1
|
|
20240523,105300,76734250,7700,7700,7700,7700,0
|
|
20240523,105200,76734250,7700,7700,7700,7700,11
|
|
20240523,105100,76649550,7750,7750,7750,7750,0
|
|
20240523,105000,76649550,7750,7750,7750,7750,0
|
|
20240523,104900,76649550,7750,7750,7750,7750,0
|
|
20240523,104800,76649550,7750,7700,7750,7700,235
|
|
20240523,104700,74840000,7750,7750,7750,7750,0
|
|
20240523,104600,74840000,7750,7750,7750,7750,0
|
|
20240523,104500,74840000,7750,7750,7750,7750,0
|
|
20240523,104400,74840000,7750,7750,7750,7750,0
|
|
20240523,104300,74840000,7750,7750,7750,7750,0
|
|
20240523,104200,74840000,7750,7750,7750,7750,0
|
|
20240523,104100,74840000,7750,7740,7750,7740,152
|
|
20240523,104000,73663510,7740,7740,7740,7740,0
|
|
20240523,103900,73663510,7740,7730,7740,7730,51
|
|
20240523,103800,73269270,7740,7730,7740,7730,56
|
|
20240523,103700,72836380,7730,7720,7730,7720,49
|
|
20240523,103600,72458090,7720,7720,7720,7720,0
|
|
20240523,103500,72458090,7720,7720,7720,7720,0
|
|
20240523,103400,72458090,7720,7720,7720,7720,0
|
|
20240523,103300,72458090,7720,7710,7720,7700,59
|
|
20240523,103200,72003640,7720,7720,7720,7720,0
|
|
20240523,103100,72003640,7720,7720,7720,7720,1
|
|
20240523,103000,71995920,7740,7740,7740,7740,0
|
|
20240523,102900,71995920,7740,7740,7740,7740,0
|
|
20240523,102800,71995920,7740,7740,7740,7740,0
|
|
20240523,102700,71995920,7740,7740,7740,7740,0
|
|
20240523,102600,71995920,7740,7740,7740,7740,0
|
|
20240523,102500,71995920,7740,7740,7740,7740,0
|
|
20240523,102400,71995920,7740,7740,7740,7740,0
|
|
20240523,102300,71995920,7740,7740,7740,7740,0
|
|
20240523,102200,71995920,7740,7740,7740,7740,0
|
|
20240523,102100,71995920,7740,7740,7740,7740,0
|
|
20240523,102000,71995920,7740,7740,7740,7740,0
|
|
20240523,101900,71995920,7740,7740,7740,7740,0
|
|
20240523,101800,71995920,7740,7740,7740,7740,0
|
|
20240523,101700,71995920,7740,7740,7740,7740,1
|
|
20240523,101600,71988180,7740,7740,7740,7740,1
|
|
20240523,101500,71980440,7740,7730,7740,7730,194
|
|
20240523,101400,70480810,7730,7730,7730,7730,0
|
|
20240523,101300,70480810,7730,7730,7730,7730,1
|
|
20240523,101200,70473080,7730,7730,7730,7690,18
|
|
20240523,101100,70334580,7730,7730,7730,7730,0
|
|
20240523,101000,70334580,7730,7730,7730,7730,0
|
|
20240523,100900,70334580,7730,7730,7730,7730,0
|
|
20240523,100800,70334580,7730,7730,7730,7730,0
|
|
20240523,100700,70334580,7730,7730,7730,7730,16
|
|
20240523,100600,70210900,7730,7700,7730,7690,248
|
|
20240523,100500,68301280,7730,7730,7730,7730,0
|
|
20240523,100400,68301280,7730,7730,7730,7730,2
|
|
20240523,100300,68285820,7730,7730,7730,7730,0
|
|
20240523,100200,68285820,7730,7730,7730,7730,0
|
|
20240523,100100,68285820,7730,7730,7730,7730,1
|
|
20240523,100000,68278090,7720,7720,7720,7720,0
|
|
20240523,095900,68278090,7720,7720,7720,7720,0
|
|
20240523,095800,68278090,7720,7720,7720,7720,20
|
|
20240523,095700,68123690,7730,7730,7730,7730,0
|
|
20240523,095600,68123690,7730,7730,7730,7730,3
|
|
20240523,095500,68100500,7710,7690,7710,7680,202
|
|
20240523,095400,66545230,7730,7730,7730,7730,1
|
|
20240523,095300,66537500,7690,7690,7690,7690,70
|
|
20240523,095200,65999200,7730,7730,7730,7730,1
|
|
20240523,095100,65991470,7730,7730,7730,7730,0
|
|
20240523,095000,65991470,7730,7730,7730,7730,0
|
|
20240523,094900,65991470,7730,7690,7730,7690,17
|
|
20240523,094800,65860700,7730,7730,7730,7730,0
|
|
20240523,094700,65860700,7730,7730,7730,7730,0
|
|
20240523,094600,65860700,7730,7710,7730,7710,114
|
|
20240523,094500,64981740,7710,7710,7710,7710,0
|
|
20240523,094400,64981740,7710,7710,7710,7710,0
|
|
20240523,094300,64981740,7710,7710,7710,7670,3384
|
|
20240523,094200,38973550,7730,7730,7730,7730,0
|
|
20240523,094100,38973550,7730,7730,7730,7730,8
|
|
20240523,094000,38911710,7720,7720,7720,7720,63
|
|
20240523,093900,38425350,7740,7740,7740,7740,0
|
|
20240523,093800,38425350,7740,7740,7740,7740,1
|
|
20240523,093700,38417610,7740,7740,7740,7740,0
|
|
20240523,093600,38417610,7740,7740,7740,7740,0
|
|
20240523,093500,38417610,7740,7700,7740,7700,101
|
|
20240523,093400,37639870,7750,7700,7750,7700,11
|
|
20240523,093300,37555120,7700,7700,7700,7700,50
|
|
20240523,093200,37170120,7750,7750,7750,7750,5
|
|
20240523,093100,37131370,7750,7750,7750,7750,1
|
|
20240523,093000,37123620,7700,7700,7700,7700,5
|
|
20240523,092900,37085120,7750,7750,7750,7750,431
|
|
20240523,092800,33744870,7750,7750,7750,7750,0
|
|
20240523,092700,33744870,7750,7750,7750,7750,0
|
|
20240523,092600,33744870,7750,7750,7750,7750,0
|
|
20240523,092500,33744870,7750,7740,7750,7740,200
|
|
20240523,092400,32195270,7750,7750,7750,7750,1
|
|
20240523,092300,32187520,7710,7710,7710,7710,0
|
|
20240523,092200,32187520,7710,7700,7710,7700,208
|
|
20240523,092100,30583870,7700,7700,7700,7700,1
|
|
20240523,092000,30576170,7700,7700,7700,7700,14
|
|
20240523,091900,30468370,7710,7710,7710,7710,0
|
|
20240523,091800,30468370,7710,7710,7710,7710,1
|
|
20240523,091700,30460660,7690,7710,7710,7690,1050
|
|
20240523,091600,22386140,7690,7710,7710,7690,17
|
|
20240523,091500,22255240,7700,7700,7700,7700,0
|
|
20240523,091400,22255240,7700,7710,7710,7700,28
|
|
20240523,091300,22039630,7700,7700,7700,7700,10
|
|
20240523,091200,21962630,7710,7710,7710,7710,1
|
|
20240523,091100,21954920,7710,7700,7710,7700,132
|
|
20240523,091000,20938510,7710,7710,7710,7710,1
|
|
20240523,090900,20930800,7700,7700,7700,7700,1026
|
|
20240523,090800,13030600,7700,7700,7710,7700,26
|
|
20240523,090700,12830390,7700,7710,7710,7700,740
|
|
20240523,090600,7130260,7710,7740,7740,7710,254
|
|
20240523,090500,5167750,7740,7740,7740,7740,1
|
|
20240523,090400,5160010,7730,7730,7730,7730,0
|
|
20240523,090300,5160010,7730,7730,7730,7730,130
|
|
20240523,090200,4155110,7720,7720,7720,7720,55
|
|
20240523,090100,3730510,7740,7740,7740,7740,5
|
|
20240523,090000,3691810,7720,7720,7720,7720,423
|