621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191800,163965350,7630,7630,7630,7630,298
|
|
20240527,191700,163965350,7630,7630,7630,7630,0
|
|
20240527,191600,163965350,7630,7630,7630,7630,0
|
|
20240527,191500,163965350,7630,7630,7630,7630,0
|
|
20240527,191400,163965350,7630,7630,7630,7630,0
|
|
20240527,191300,163965350,7630,7630,7630,7630,0
|
|
20240527,191200,163965350,7630,7630,7630,7630,0
|
|
20240527,191100,163965350,7630,7630,7630,7630,0
|
|
20240527,191000,163965350,7630,7630,7630,7630,0
|
|
20240527,190900,163965350,7630,7630,7630,7630,0
|
|
20240527,190800,163965350,7630,7630,7630,7630,0
|
|
20240527,190700,163965350,7630,7630,7630,7630,0
|
|
20240527,190600,163965350,7630,7630,7630,7630,0
|
|
20240527,190500,163965350,7630,7630,7630,7630,0
|
|
20240527,190400,163965350,7630,7630,7630,7630,0
|
|
20240527,190300,163965350,7630,7630,7630,7630,0
|
|
20240527,190200,163965350,7630,7630,7630,7630,0
|
|
20240527,190100,163965350,7630,7630,7630,7630,0
|
|
20240527,190000,163965350,7630,7630,7630,7630,0
|
|
20240527,185900,163965350,7630,7630,7630,7630,0
|
|
20240527,185800,163965350,7630,7630,7630,7630,0
|
|
20240527,185700,163965350,7630,7630,7630,7630,0
|
|
20240527,185600,163965350,7630,7630,7630,7630,0
|
|
20240527,185500,163965350,7630,7630,7630,7630,0
|
|
20240527,185400,163965350,7630,7630,7630,7630,0
|
|
20240527,185300,163965350,7630,7630,7630,7630,0
|
|
20240527,185200,163965350,7630,7630,7630,7630,0
|
|
20240527,185100,163965350,7630,7630,7630,7630,0
|
|
20240527,185000,163965350,7630,7630,7630,7630,0
|
|
20240527,184900,163965350,7630,7630,7630,7630,0
|
|
20240527,184800,163965350,7630,7630,7630,7630,298
|
|
20240527,184700,163965350,7630,7630,7630,7630,0
|
|
20240527,184600,163965350,7630,7630,7630,7630,0
|
|
20240527,184500,163965350,7630,7630,7630,7630,0
|
|
20240527,184400,163965350,7630,7630,7630,7630,0
|
|
20240527,184300,163965350,7630,7630,7630,7630,0
|
|
20240527,184200,163965350,7630,7630,7630,7630,0
|
|
20240527,184100,163965350,7630,7630,7630,7630,0
|
|
20240527,184000,163965350,7630,7630,7630,7630,0
|
|
20240527,183900,163965350,7630,7630,7630,7630,0
|
|
20240527,183800,163965350,7630,7630,7630,7630,0
|
|
20240527,183700,163965350,7630,7630,7630,7630,0
|
|
20240527,183600,163965350,7630,7630,7630,7630,0
|
|
20240527,183500,163965350,7630,7630,7630,7630,0
|
|
20240527,183400,163965350,7630,7630,7630,7630,0
|
|
20240527,183300,163965350,7630,7630,7630,7630,0
|
|
20240527,183200,163965350,7630,7630,7630,7630,0
|
|
20240527,183100,163965350,7630,7630,7630,7630,0
|
|
20240527,183000,163965350,7630,7630,7630,7630,0
|
|
20240527,182900,163965350,7630,7630,7630,7630,0
|
|
20240527,182800,163965350,7630,7630,7630,7630,0
|
|
20240527,182700,163965350,7630,7630,7630,7630,0
|
|
20240527,182600,163965350,7630,7630,7630,7630,0
|
|
20240527,182500,163965350,7630,7630,7630,7630,0
|
|
20240527,182400,163965350,7630,7630,7630,7630,0
|
|
20240527,182300,163965350,7630,7630,7630,7630,0
|
|
20240527,182200,163965350,7630,7630,7630,7630,0
|
|
20240527,182100,163965350,7630,7630,7630,7630,0
|
|
20240527,182000,163965350,7630,7630,7630,7630,0
|
|
20240527,181900,163965350,7630,7630,7630,7630,0
|
|
20240527,181800,163965350,7630,7630,7630,7630,298
|
|
20240527,181700,163965350,7630,7630,7630,7630,0
|
|
20240527,181600,163965350,7630,7630,7630,7630,0
|
|
20240527,181500,163965350,7630,7630,7630,7630,0
|
|
20240527,181400,163965350,7630,7630,7630,7630,0
|
|
20240527,181300,163965350,7630,7630,7630,7630,0
|
|
20240527,181200,163965350,7630,7630,7630,7630,0
|
|
20240527,181100,163965350,7630,7630,7630,7630,0
|
|
20240527,181000,163965350,7630,7630,7630,7630,0
|
|
20240527,180900,163965350,7630,7630,7630,7630,0
|
|
20240527,180800,163965350,7630,7630,7630,7630,0
|
|
20240527,180700,163965350,7630,7630,7630,7630,0
|
|
20240527,180600,163965350,7630,7630,7630,7630,0
|
|
20240527,180500,163965350,7630,7630,7630,7630,0
|
|
20240527,180400,163965350,7630,7630,7630,7630,0
|
|
20240527,180300,163965350,7630,7630,7630,7630,0
|
|
20240527,180200,163965350,7630,7630,7630,7630,0
|
|
20240527,180100,163965350,7630,7630,7630,7630,0
|
|
20240527,180000,163965350,7630,7630,7630,7630,0
|
|
20240527,175900,163965350,7630,7630,7630,7630,0
|
|
20240527,175800,163965350,7630,7630,7630,7630,0
|
|
20240527,175700,163965350,7630,7630,7630,7630,0
|
|
20240527,175600,163965350,7630,7630,7630,7630,0
|
|
20240527,175500,163965350,7630,7630,7630,7630,0
|
|
20240527,175400,163965350,7630,7630,7630,7630,0
|
|
20240527,175300,163965350,7630,7630,7630,7630,0
|
|
20240527,175200,163965350,7630,7630,7630,7630,0
|
|
20240527,175100,163965350,7630,7630,7630,7630,0
|
|
20240527,175000,163965350,7630,7630,7630,7630,0
|
|
20240527,174900,163965350,7630,7630,7630,7630,0
|
|
20240527,174800,163965350,7630,7630,7630,7630,298
|
|
20240527,174700,163965350,7630,7630,7630,7630,0
|
|
20240527,174600,163965350,7630,7630,7630,7630,0
|
|
20240527,174500,163965350,7630,7630,7630,7630,0
|
|
20240527,174400,163965350,7630,7630,7630,7630,0
|
|
20240527,174300,163965350,7630,7630,7630,7630,0
|
|
20240527,174200,163965350,7630,7630,7630,7630,0
|
|
20240527,174100,163965350,7630,7630,7630,7630,0
|
|
20240527,174000,163965350,7630,7630,7630,7630,0
|
|
20240527,173900,163965350,7630,7630,7630,7630,0
|
|
20240527,173800,163965350,7630,7630,7630,7630,0
|
|
20240527,173700,163965350,7630,7630,7630,7630,0
|
|
20240527,173600,163965350,7630,7630,7630,7630,0
|
|
20240527,173500,163965350,7630,7630,7630,7630,0
|
|
20240527,173400,163965350,7630,7630,7630,7630,0
|
|
20240527,173300,163965350,7630,7630,7630,7630,0
|
|
20240527,173200,163965350,7630,7630,7630,7630,0
|
|
20240527,173100,163965350,7630,7630,7630,7630,0
|
|
20240527,173000,163965350,7630,7630,7630,7630,0
|
|
20240527,172900,163965350,7630,7630,7630,7630,0
|
|
20240527,172800,163965350,7630,7630,7630,7630,0
|
|
20240527,172700,163965350,7630,7630,7630,7630,0
|
|
20240527,172600,163965350,7630,7630,7630,7630,0
|
|
20240527,172500,163965350,7630,7630,7630,7630,0
|
|
20240527,172400,163965350,7630,7630,7630,7630,0
|
|
20240527,172300,163965350,7630,7630,7630,7630,0
|
|
20240527,172200,163965350,7630,7630,7630,7630,0
|
|
20240527,172100,163965350,7630,7630,7630,7630,0
|
|
20240527,172000,163965350,7630,7630,7630,7630,0
|
|
20240527,171900,163965350,7630,7630,7630,7630,0
|
|
20240527,171800,163965350,7630,7630,7630,7630,298
|
|
20240527,171700,163965350,7630,7630,7630,7630,0
|
|
20240527,171600,163965350,7630,7630,7630,7630,0
|
|
20240527,171500,163965350,7630,7630,7630,7630,0
|
|
20240527,171400,163965350,7630,7630,7630,7630,0
|
|
20240527,171300,163965350,7630,7630,7630,7630,0
|
|
20240527,171200,163965350,7630,7630,7630,7630,0
|
|
20240527,171100,163965350,7630,7630,7630,7630,0
|
|
20240527,171000,163965350,7630,7630,7630,7630,0
|
|
20240527,170900,163965350,7630,7630,7630,7630,0
|
|
20240527,170800,163965350,7630,7630,7630,7630,0
|
|
20240527,170700,163965350,7630,7630,7630,7630,0
|
|
20240527,170600,163965350,7630,7630,7630,7630,0
|
|
20240527,170500,163965350,7630,7630,7630,7630,0
|
|
20240527,170400,163965350,7630,7630,7630,7630,0
|
|
20240527,170300,163965350,7630,7630,7630,7630,0
|
|
20240527,170200,163965350,7630,7630,7630,7630,0
|
|
20240527,170100,163965350,7630,7630,7630,7630,0
|
|
20240527,170000,163965350,7630,7630,7630,7630,0
|
|
20240527,165900,163965350,7630,7630,7630,7630,0
|
|
20240527,165800,163965350,7630,7630,7630,7630,0
|
|
20240527,165700,163965350,7630,7630,7630,7630,0
|
|
20240527,165600,163965350,7630,7630,7630,7630,0
|
|
20240527,165500,163965350,7630,7630,7630,7630,0
|
|
20240527,165400,163965350,7630,7630,7630,7630,0
|
|
20240527,165300,163965350,7630,7630,7630,7630,0
|
|
20240527,165200,163965350,7630,7630,7630,7630,0
|
|
20240527,165100,163965350,7630,7630,7630,7630,0
|
|
20240527,165000,163965350,7630,7630,7630,7630,0
|
|
20240527,164900,163965350,7630,7630,7630,7630,0
|
|
20240527,164800,163965350,7630,7630,7630,7630,298
|
|
20240527,164700,163965350,7630,7630,7630,7630,0
|
|
20240527,164600,163965350,7630,7630,7630,7630,0
|
|
20240527,164500,163965350,7630,7630,7630,7630,0
|
|
20240527,164400,163965350,7630,7630,7630,7630,0
|
|
20240527,164300,163965350,7630,7630,7630,7630,0
|
|
20240527,164200,163965350,7630,7630,7630,7630,0
|
|
20240527,164100,163965350,7630,7630,7630,7630,0
|
|
20240527,164000,163965350,7630,7630,7630,7630,0
|
|
20240527,163900,163965350,7630,7630,7630,7630,0
|
|
20240527,163800,163965350,7630,7630,7630,7630,0
|
|
20240527,163700,163965350,7630,7630,7630,7630,0
|
|
20240527,163600,163965350,7630,7630,7630,7630,0
|
|
20240527,163500,163965350,7630,7630,7630,7630,0
|
|
20240527,163400,163965350,7630,7630,7630,7630,0
|
|
20240527,163300,163965350,7630,7630,7630,7630,0
|
|
20240527,163200,163965350,7630,7630,7630,7630,0
|
|
20240527,163100,163965350,7630,7630,7630,7630,0
|
|
20240527,163000,163965350,7630,7630,7630,7630,0
|
|
20240527,162900,163965350,7630,7630,7630,7630,0
|
|
20240527,162800,163965350,7630,7630,7630,7630,0
|
|
20240527,162700,163965350,7630,7630,7630,7630,0
|
|
20240527,162600,163965350,7630,7630,7630,7630,0
|
|
20240527,162500,163965350,7630,7630,7630,7630,0
|
|
20240527,162400,163965350,7630,7630,7630,7630,0
|
|
20240527,162300,163965350,7630,7630,7630,7630,0
|
|
20240527,162200,163965350,7630,7630,7630,7630,0
|
|
20240527,162100,163965350,7630,7630,7630,7630,0
|
|
20240527,162000,163965350,7630,7630,7630,7630,0
|
|
20240527,161900,163965350,7630,7630,7630,7630,0
|
|
20240527,161800,163965350,7630,7630,7630,7630,298
|
|
20240527,161700,163965350,7630,7630,7630,7630,0
|
|
20240527,161600,163965350,7630,7630,7630,7630,0
|
|
20240527,161500,163965350,7630,7630,7630,7630,0
|
|
20240527,161400,163965350,7630,7630,7630,7630,0
|
|
20240527,161300,163965350,7630,7630,7630,7630,0
|
|
20240527,161200,163965350,7630,7630,7630,7630,0
|
|
20240527,161100,163965350,7630,7630,7630,7630,0
|
|
20240527,161000,163965350,7630,7630,7630,7630,0
|
|
20240527,160900,163965350,7630,7630,7630,7630,0
|
|
20240527,160800,163965350,7630,7630,7630,7630,0
|
|
20240527,160700,163965350,7630,7630,7630,7630,0
|
|
20240527,160600,163965350,7630,7630,7630,7630,0
|
|
20240527,160500,163965350,7630,7630,7630,7630,0
|
|
20240527,160400,163965350,7630,7630,7630,7630,0
|
|
20240527,160300,163965350,7630,7630,7630,7630,0
|
|
20240527,160200,163965350,7630,7630,7630,7630,0
|
|
20240527,160100,163965350,7630,7630,7630,7630,0
|
|
20240527,160000,163965350,7630,7630,7630,7630,0
|
|
20240527,155900,163965350,7630,7630,7630,7630,0
|
|
20240527,155800,163965350,7630,7630,7630,7630,0
|
|
20240527,155700,163965350,7630,7630,7630,7630,0
|
|
20240527,155600,163965350,7630,7630,7630,7630,0
|
|
20240527,155500,163965350,7630,7630,7630,7630,0
|
|
20240527,155400,163965350,7630,7630,7630,7630,0
|
|
20240527,155300,163965350,7630,7630,7630,7630,0
|
|
20240527,155200,163965350,7630,7630,7630,7630,0
|
|
20240527,155100,163965350,7630,7630,7630,7630,0
|
|
20240527,155000,163965350,7630,7630,7630,7630,0
|
|
20240527,154900,163965350,7630,7630,7630,7630,0
|
|
20240527,154800,163965350,7630,7630,7630,7630,298
|
|
20240527,154700,163965350,7630,7630,7630,7630,0
|
|
20240527,154600,163965350,7630,7630,7630,7630,0
|
|
20240527,154500,163965350,7630,7630,7630,7630,0
|
|
20240527,154400,163965350,7630,7630,7630,7630,0
|
|
20240527,154300,163965350,7630,7630,7630,7630,0
|
|
20240527,154200,163965350,7630,7630,7630,7630,0
|
|
20240527,154100,163965350,7630,7630,7630,7630,0
|
|
20240527,154000,163965350,7630,7630,7630,7630,0
|
|
20240527,153900,163965350,7630,7630,7630,7630,0
|
|
20240527,153800,163965350,7630,7630,7630,7630,0
|
|
20240527,153700,163965350,7630,7630,7630,7630,0
|
|
20240527,153600,163965350,7630,7630,7630,7630,0
|
|
20240527,153500,163965350,7630,7630,7630,7630,0
|
|
20240527,153400,163965350,7630,7630,7630,7630,0
|
|
20240527,153300,163965350,7630,7630,7630,7630,0
|
|
20240527,153200,163965350,7630,7630,7630,7630,0
|
|
20240527,153100,163965350,7630,7630,7630,7630,0
|
|
20240527,153000,163965350,7630,7630,7630,7630,298
|
|
20240527,152900,161691610,7640,7640,7640,7640,0
|
|
20240527,152800,161691610,7640,7640,7640,7640,0
|
|
20240527,152700,161691610,7640,7640,7640,7640,0
|
|
20240527,152600,161691610,7640,7640,7640,7640,0
|
|
20240527,152500,161691610,7640,7640,7640,7640,0
|
|
20240527,152400,161691610,7640,7640,7640,7640,0
|
|
20240527,152300,161691610,7640,7640,7640,7640,0
|
|
20240527,152200,161691610,7640,7640,7640,7640,0
|
|
20240527,152100,161691610,7640,7640,7640,7640,0
|
|
20240527,152000,161691610,7640,7640,7640,7640,0
|
|
20240527,151900,161691610,7640,7640,7640,7640,1
|
|
20240527,151800,161683970,7640,7610,7640,7610,400
|
|
20240527,151700,158636980,7600,7600,7600,7600,0
|
|
20240527,151600,158636980,7600,7600,7600,7600,1
|
|
20240527,151500,158629380,7580,7580,7580,7580,0
|
|
20240527,151400,158629380,7580,7580,7580,7580,0
|
|
20240527,151300,158629380,7580,7580,7580,7580,80
|
|
20240527,151200,158022980,7580,7580,7580,7580,0
|
|
20240527,151100,158022980,7580,7580,7580,7580,0
|
|
20240527,151000,158022980,7580,7580,7580,7580,0
|
|
20240527,150900,158022980,7580,7580,7580,7580,1
|
|
20240527,150800,158015400,7610,7610,7610,7610,0
|
|
20240527,150700,158015400,7610,7610,7620,7610,46
|
|
20240527,150600,157665320,7610,7610,7610,7610,44
|
|
20240527,150500,157330480,7610,7600,7610,7600,135
|
|
20240527,150400,156303140,7560,7580,7580,7560,1100
|
|
20240527,150300,147977700,7560,7560,7560,7560,0
|
|
20240527,150200,147977700,7560,7580,7580,7560,1400
|
|
20240527,150100,137385900,7620,7620,7620,7620,0
|
|
20240527,150000,137385900,7620,7620,7620,7620,38
|
|
20240527,145900,137096340,7620,7620,7620,7620,0
|
|
20240527,145800,137096340,7620,7620,7620,7620,5
|
|
20240527,145700,137058240,7620,7620,7620,7620,7
|
|
20240527,145600,137004900,7600,7590,7600,7580,641
|
|
20240527,145500,132141130,7600,7600,7600,7600,9
|
|
20240527,145400,132072730,7600,7600,7600,7600,700
|
|
20240527,145300,126752730,7620,7620,7620,7620,0
|
|
20240527,145200,126752730,7620,7620,7620,7620,0
|
|
20240527,145100,126752730,7620,7600,7620,7600,57
|
|
20240527,145000,126319470,7600,7600,7600,7600,185
|
|
20240527,144900,124913470,7600,7560,7600,7550,905
|
|
20240527,144800,118064370,7550,7550,7550,7540,990
|
|
20240527,144700,110594460,7550,7560,7560,7550,300
|
|
20240527,144600,108329260,7600,7570,7600,7550,646
|
|
20240527,144500,103447690,7600,7570,7600,7560,753
|
|
20240527,144400,97752190,7560,7580,7580,7560,62
|
|
20240527,144300,97282950,7580,7580,7580,7580,0
|
|
20240527,144200,97282950,7580,7600,7620,7570,846
|
|
20240527,144100,90873750,7580,7580,7580,7580,0
|
|
20240527,144000,90873750,7580,7580,7580,7580,750
|
|
20240527,143900,85188750,7580,7580,7580,7580,0
|
|
20240527,143800,85188750,7580,7580,7580,7580,0
|
|
20240527,143700,85188750,7580,7580,7580,7580,42
|
|
20240527,143600,84870390,7580,7590,7590,7580,15
|
|
20240527,143500,84756680,7580,7600,7600,7580,1043
|
|
20240527,143400,76840520,7600,7600,7600,7600,0
|
|
20240527,143300,76840520,7600,7600,7600,7600,0
|
|
20240527,143200,76840520,7600,7600,7600,7600,0
|
|
20240527,143100,76840520,7600,7600,7600,7600,0
|
|
20240527,143000,76840520,7600,7600,7600,7600,0
|
|
20240527,142900,76840520,7600,7620,7620,7600,240
|
|
20240527,142800,75015840,7630,7630,7630,7630,0
|
|
20240527,142700,75015840,7630,7630,7630,7630,0
|
|
20240527,142600,75015840,7630,7630,7630,7630,0
|
|
20240527,142500,75015840,7630,7630,7630,7630,0
|
|
20240527,142400,75015840,7630,7630,7630,7630,0
|
|
20240527,142300,75015840,7630,7630,7630,7630,0
|
|
20240527,142200,75015840,7630,7630,7630,7630,2
|
|
20240527,142100,75000580,7630,7630,7630,7630,5
|
|
20240527,142000,74962430,7630,7630,7630,7630,0
|
|
20240527,141900,74962430,7630,7630,7630,7630,0
|
|
20240527,141800,74962430,7630,7630,7630,7630,0
|
|
20240527,141700,74962430,7630,7630,7630,7630,0
|
|
20240527,141600,74962430,7630,7630,7630,7630,0
|
|
20240527,141500,74962430,7630,7630,7630,7630,28
|
|
20240527,141400,74748790,7630,7630,7630,7630,0
|
|
20240527,141300,74748790,7630,7630,7630,7630,0
|
|
20240527,141200,74748790,7630,7630,7630,7630,27
|
|
20240527,141100,74542780,7640,7640,7640,7640,0
|
|
20240527,141000,74542780,7640,7640,7640,7640,0
|
|
20240527,140900,74542780,7640,7640,7640,7640,0
|
|
20240527,140800,74542780,7640,7640,7640,7640,0
|
|
20240527,140700,74542780,7640,7640,7640,7640,0
|
|
20240527,140600,74542780,7640,7640,7640,7640,0
|
|
20240527,140500,74542780,7640,7640,7640,7640,0
|
|
20240527,140400,74542780,7640,7640,7640,7640,0
|
|
20240527,140300,74542780,7640,7640,7640,7640,0
|
|
20240527,140200,74542780,7640,7620,7640,7620,160
|
|
20240527,140100,73322960,7590,7620,7620,7580,1232
|
|
20240527,140000,63980810,7590,7590,7590,7590,0
|
|
20240527,135900,63980810,7590,7590,7590,7590,0
|
|
20240527,135800,63980810,7590,7590,7590,7590,0
|
|
20240527,135700,63980810,7590,7590,7590,7590,0
|
|
20240527,135600,63980810,7590,7620,7620,7590,500
|
|
20240527,135500,60182780,7640,7640,7640,7640,0
|
|
20240527,135400,60182780,7640,7640,7640,7640,0
|
|
20240527,135300,60182780,7640,7640,7640,7640,0
|
|
20240527,135200,60182780,7640,7640,7640,7640,0
|
|
20240527,135100,60182780,7640,7640,7640,7640,0
|
|
20240527,135000,60182780,7640,7640,7640,7640,0
|
|
20240527,134900,60182780,7640,7640,7640,7640,0
|
|
20240527,134800,60182780,7640,7640,7640,7640,0
|
|
20240527,134700,60182780,7640,7640,7640,7640,0
|
|
20240527,134600,60182780,7640,7640,7640,7640,0
|
|
20240527,134500,60182780,7640,7640,7640,7640,0
|
|
20240527,134400,60182780,7640,7640,7640,7640,0
|
|
20240527,134300,60182780,7640,7640,7640,7640,0
|
|
20240527,134200,60182780,7640,7640,7640,7640,0
|
|
20240527,134100,60182780,7640,7640,7640,7640,0
|
|
20240527,134000,60182780,7640,7640,7640,7640,0
|
|
20240527,133900,60182780,7640,7640,7640,7640,0
|
|
20240527,133800,60182780,7640,7640,7640,7640,0
|
|
20240527,133700,60182780,7640,7640,7640,7640,0
|
|
20240527,133600,60182780,7640,7640,7640,7640,0
|
|
20240527,133500,60182780,7640,7640,7640,7640,0
|
|
20240527,133400,60182780,7640,7640,7640,7640,0
|
|
20240527,133300,60182780,7640,7640,7640,7640,0
|
|
20240527,133200,60182780,7640,7640,7640,7640,0
|
|
20240527,133100,60182780,7640,7640,7640,7640,0
|
|
20240527,133000,60182780,7640,7640,7640,7640,0
|
|
20240527,132900,60182780,7640,7640,7640,7640,0
|
|
20240527,132800,60182780,7640,7640,7640,7640,0
|
|
20240527,132700,60182780,7640,7640,7640,7640,0
|
|
20240527,132600,60182780,7640,7640,7640,7640,0
|
|
20240527,132500,60182780,7640,7640,7640,7640,0
|
|
20240527,132400,60182780,7640,7620,7640,7620,2
|
|
20240527,132300,60167520,7620,7620,7620,7620,0
|
|
20240527,132200,60167520,7620,7620,7620,7620,375
|
|
20240527,132100,57310020,7590,7590,7590,7590,1000
|
|
20240527,132000,49720020,7590,7620,7620,7590,201
|
|
20240527,131900,48193950,7620,7620,7620,7620,0
|
|
20240527,131800,48193950,7620,7620,7620,7620,0
|
|
20240527,131700,48193950,7620,7620,7620,7620,0
|
|
20240527,131600,48193950,7620,7620,7620,7620,0
|
|
20240527,131500,48193950,7620,7620,7620,7620,0
|
|
20240527,131400,48193950,7620,7620,7620,7620,0
|
|
20240527,131300,48193950,7620,7620,7620,7620,0
|
|
20240527,131200,48193950,7620,7620,7620,7620,0
|
|
20240527,131100,48193950,7620,7620,7620,7620,0
|
|
20240527,131000,48193950,7620,7590,7640,7590,139
|
|
20240527,130900,47134850,7640,7640,7640,7640,0
|
|
20240527,130800,47134850,7640,7640,7640,7640,0
|
|
20240527,130700,47134850,7640,7640,7640,7640,0
|
|
20240527,130600,47134850,7640,7640,7640,7640,0
|
|
20240527,130500,47134850,7640,7640,7640,7640,0
|
|
20240527,130400,47134850,7640,7620,7640,7600,1836
|
|
20240527,130300,33175550,7620,7620,7620,7620,100
|
|
20240527,130200,32413550,7620,7620,7620,7620,0
|
|
20240527,130100,32413550,7620,7620,7620,7620,0
|
|
20240527,130000,32413550,7620,7620,7620,7620,260
|
|
20240527,125900,30432350,7620,7620,7620,7620,0
|
|
20240527,125800,30432350,7620,7620,7620,7620,0
|
|
20240527,125700,30432350,7620,7620,7620,7620,0
|
|
20240527,125600,30432350,7620,7620,7620,7620,21
|
|
20240527,125500,30272330,7620,7620,7620,7620,6
|
|
20240527,125400,30226610,7640,7640,7640,7640,0
|
|
20240527,125300,30226610,7640,7640,7640,7640,0
|
|
20240527,125200,30226610,7640,7640,7640,7640,0
|
|
20240527,125100,30226610,7640,7640,7640,7640,0
|
|
20240527,125000,30226610,7640,7640,7640,7640,0
|
|
20240527,124900,30226610,7640,7640,7640,7640,0
|
|
20240527,124800,30226610,7640,7640,7640,7640,1
|
|
20240527,124700,30218970,7630,7630,7630,7630,0
|
|
20240527,124600,30218970,7630,7630,7630,7630,0
|
|
20240527,124500,30218970,7630,7630,7630,7630,0
|
|
20240527,124400,30218970,7630,7630,7630,7630,90
|
|
20240527,124300,29532270,7620,7620,7620,7620,100
|
|
20240527,124200,28770270,7620,7620,7620,7620,332
|
|
20240527,124100,26240430,7630,7630,7630,7630,6
|
|
20240527,124000,26194650,7630,7630,7630,7630,200
|
|
20240527,123900,24668650,7640,7640,7640,7640,0
|
|
20240527,123800,24668650,7640,7640,7640,7640,114
|
|
20240527,123700,23797690,7650,7650,7650,7650,0
|
|
20240527,123600,23797690,7650,7650,7650,7650,0
|
|
20240527,123500,23797690,7650,7650,7650,7650,10
|
|
20240527,123400,23721190,7650,7650,7650,7650,0
|
|
20240527,123300,23721190,7650,7650,7650,7650,11
|
|
20240527,123200,23637040,7650,7650,7650,7650,0
|
|
20240527,123100,23637040,7650,7650,7650,7650,1
|
|
20240527,123000,23629390,7650,7650,7650,7650,0
|
|
20240527,122900,23629390,7650,7650,7650,7650,0
|
|
20240527,122800,23629390,7650,7650,7650,7650,0
|
|
20240527,122700,23629390,7650,7650,7650,7650,0
|
|
20240527,122600,23629390,7650,7650,7650,7650,0
|
|
20240527,122500,23629390,7650,7650,7650,7650,7
|
|
20240527,122400,23575840,7660,7660,7660,7660,2
|
|
20240527,122300,23560520,7650,7650,7650,7650,0
|
|
20240527,122200,23560520,7650,7650,7650,7650,0
|
|
20240527,122100,23560520,7650,7650,7650,7650,0
|
|
20240527,122000,23560520,7650,7650,7650,7650,0
|
|
20240527,121900,23560520,7650,7650,7650,7650,0
|
|
20240527,121800,23560520,7650,7650,7650,7650,0
|
|
20240527,121700,23560520,7650,7650,7650,7650,0
|
|
20240527,121600,23560520,7650,7650,7650,7650,0
|
|
20240527,121500,23560520,7650,7650,7650,7650,0
|
|
20240527,121400,23560520,7650,7650,7650,7650,0
|
|
20240527,121300,23560520,7650,7650,7650,7650,0
|
|
20240527,121200,23560520,7650,7650,7650,7650,0
|
|
20240527,121100,23560520,7650,7650,7650,7650,0
|
|
20240527,121000,23560520,7650,7650,7650,7650,0
|
|
20240527,120900,23560520,7650,7650,7650,7650,0
|
|
20240527,120800,23560520,7650,7650,7650,7650,0
|
|
20240527,120700,23560520,7650,7670,7670,7650,301
|
|
20240527,120600,21256850,7650,7650,7650,7650,0
|
|
20240527,120500,21256850,7650,7650,7650,7650,0
|
|
20240527,120400,21256850,7650,7650,7650,7650,0
|
|
20240527,120300,21256850,7650,7650,7650,7650,0
|
|
20240527,120200,21256850,7650,7650,7650,7650,170
|
|
20240527,120100,19956350,7670,7670,7670,7670,0
|
|
20240527,120000,19956350,7670,7670,7670,7670,0
|
|
20240527,115900,19956350,7670,7670,7670,7670,0
|
|
20240527,115800,19956350,7670,7670,7670,7670,0
|
|
20240527,115700,19956350,7670,7670,7670,7670,1
|
|
20240527,115600,19948680,7680,7680,7680,7680,0
|
|
20240527,115500,19948680,7680,7680,7680,7680,0
|
|
20240527,115400,19948680,7680,7680,7680,7680,0
|
|
20240527,115300,19948680,7680,7680,7680,7680,0
|
|
20240527,115200,19948680,7680,7680,7680,7680,0
|
|
20240527,115100,19948680,7680,7680,7680,7680,0
|
|
20240527,115000,19948680,7680,7680,7680,7680,0
|
|
20240527,114900,19948680,7680,7680,7680,7680,0
|
|
20240527,114800,19948680,7680,7680,7680,7680,0
|
|
20240527,114700,19948680,7680,7680,7680,7680,0
|
|
20240527,114600,19948680,7680,7680,7680,7680,0
|
|
20240527,114500,19948680,7680,7680,7680,7680,0
|
|
20240527,114400,19948680,7680,7680,7680,7680,0
|
|
20240527,114300,19948680,7680,7680,7680,7680,0
|
|
20240527,114200,19948680,7680,7680,7680,7680,0
|
|
20240527,114100,19948680,7680,7680,7680,7680,0
|
|
20240527,114000,19948680,7680,7680,7680,7680,0
|
|
20240527,113900,19948680,7680,7680,7680,7680,0
|
|
20240527,113800,19948680,7680,7680,7680,7680,0
|
|
20240527,113700,19948680,7680,7680,7680,7680,0
|
|
20240527,113600,19948680,7680,7680,7680,7680,0
|
|
20240527,113500,19948680,7680,7680,7680,7680,0
|
|
20240527,113400,19948680,7680,7680,7680,7680,1
|
|
20240527,113300,19941000,7680,7680,7680,7680,0
|
|
20240527,113200,19941000,7680,7680,7680,7680,0
|
|
20240527,113100,19941000,7680,7680,7680,7680,0
|
|
20240527,113000,19941000,7680,7680,7680,7680,0
|
|
20240527,112900,19941000,7680,7680,7680,7680,1
|
|
20240527,112800,19933320,7640,7640,7640,7640,0
|
|
20240527,112700,19933320,7640,7640,7640,7640,0
|
|
20240527,112600,19933320,7640,7640,7640,7640,0
|
|
20240527,112500,19933320,7640,7640,7640,7640,0
|
|
20240527,112400,19933320,7640,7640,7640,7640,0
|
|
20240527,112300,19933320,7640,7640,7640,7640,0
|
|
20240527,112200,19933320,7640,7640,7640,7640,0
|
|
20240527,112100,19933320,7640,7640,7640,7640,0
|
|
20240527,112000,19933320,7640,7650,7650,7640,70
|
|
20240527,111900,19398490,7630,7630,7630,7630,0
|
|
20240527,111800,19398490,7630,7630,7630,7630,0
|
|
20240527,111700,19398490,7630,7630,7630,7630,0
|
|
20240527,111600,19398490,7630,7650,7650,7630,500
|
|
20240527,111500,15579000,7680,7680,7680,7680,0
|
|
20240527,111400,15579000,7680,7680,7680,7680,0
|
|
20240527,111300,15579000,7680,7680,7680,7680,0
|
|
20240527,111200,15579000,7680,7680,7680,7680,0
|
|
20240527,111100,15579000,7680,7680,7680,7680,0
|
|
20240527,111000,15579000,7680,7680,7680,7680,0
|
|
20240527,110900,15579000,7680,7680,7680,7680,0
|
|
20240527,110800,15579000,7680,7680,7680,7680,0
|
|
20240527,110700,15579000,7680,7680,7680,7680,1
|
|
20240527,110600,15571320,7680,7670,7680,7670,101
|
|
20240527,110500,14796370,7660,7660,7660,7660,0
|
|
20240527,110400,14796370,7660,7660,7660,7660,60
|
|
20240527,110300,14336770,7660,7660,7660,7660,20
|
|
20240527,110200,14183570,7660,7660,7660,7660,0
|
|
20240527,110100,14183570,7660,7660,7660,7660,0
|
|
20240527,110000,14183570,7660,7660,7660,7660,0
|
|
20240527,105900,14183570,7660,7660,7660,7660,0
|
|
20240527,105800,14183570,7660,7660,7660,7660,0
|
|
20240527,105700,14183570,7660,7660,7660,7660,0
|
|
20240527,105600,14183570,7660,7660,7660,7660,0
|
|
20240527,105500,14183570,7660,7660,7660,7660,0
|
|
20240527,105400,14183570,7660,7660,7660,7660,0
|
|
20240527,105300,14183570,7660,7660,7660,7660,0
|
|
20240527,105200,14183570,7660,7660,7660,7660,131
|
|
20240527,105100,13180110,7670,7670,7670,7670,0
|
|
20240527,105000,13180110,7670,7670,7670,7670,1
|
|
20240527,104900,13172440,7670,7670,7670,7670,2
|
|
20240527,104800,13157100,7660,7660,7660,7660,1
|
|
20240527,104700,13149440,7660,7660,7660,7660,33
|
|
20240527,104600,12896660,7660,7660,7660,7660,0
|
|
20240527,104500,12896660,7660,7660,7660,7660,0
|
|
20240527,104400,12896660,7660,7660,7660,7660,0
|
|
20240527,104300,12896660,7660,7660,7660,7660,0
|
|
20240527,104200,12896660,7660,7660,7660,7660,0
|
|
20240527,104100,12896660,7660,7660,7660,7660,0
|
|
20240527,104000,12896660,7660,7660,7660,7660,0
|
|
20240527,103900,12896660,7660,7660,7660,7660,112
|
|
20240527,103800,12038740,7660,7660,7660,7660,0
|
|
20240527,103700,12038740,7660,7660,7660,7660,2
|
|
20240527,103600,12023420,7660,7660,7660,7660,0
|
|
20240527,103500,12023420,7660,7660,7660,7660,0
|
|
20240527,103400,12023420,7660,7660,7660,7660,0
|
|
20240527,103300,12023420,7660,7660,7660,7660,10
|
|
20240527,103200,11946820,7670,7670,7670,7670,0
|
|
20240527,103100,11946820,7670,7670,7670,7670,1
|
|
20240527,103000,11939150,7670,7670,7670,7670,0
|
|
20240527,102900,11939150,7670,7670,7670,7670,0
|
|
20240527,102800,11939150,7670,7670,7670,7670,1
|
|
20240527,102700,11931480,7660,7660,7660,7660,0
|
|
20240527,102600,11931480,7660,7660,7660,7660,141
|
|
20240527,102500,10851420,7670,7670,7670,7670,0
|
|
20240527,102400,10851420,7670,7670,7670,7670,0
|
|
20240527,102300,10851420,7670,7670,7670,7670,0
|
|
20240527,102200,10851420,7670,7670,7670,7670,0
|
|
20240527,102100,10851420,7670,7670,7670,7670,23
|
|
20240527,102000,10675010,7680,7680,7680,7680,0
|
|
20240527,101900,10675010,7680,7680,7680,7680,0
|
|
20240527,101800,10675010,7680,7680,7680,7680,0
|
|
20240527,101700,10675010,7680,7680,7680,7680,0
|
|
20240527,101600,10675010,7680,7680,7680,7680,0
|
|
20240527,101500,10675010,7680,7680,7680,7680,0
|
|
20240527,101400,10675010,7680,7680,7680,7680,23
|
|
20240527,101300,10498370,7680,7680,7680,7680,0
|
|
20240527,101200,10498370,7680,7680,7680,7680,0
|
|
20240527,101100,10498370,7680,7680,7680,7680,1
|
|
20240527,101000,10490690,7670,7670,7670,7670,0
|
|
20240527,100900,10490690,7670,7670,7670,7670,6
|
|
20240527,100800,10444670,7670,7670,7670,7670,0
|
|
20240527,100700,10444670,7670,7670,7670,7670,1
|
|
20240527,100600,10437000,7670,7670,7670,7670,0
|
|
20240527,100500,10437000,7670,7670,7670,7670,4
|
|
20240527,100400,10406320,7670,7670,7670,7670,0
|
|
20240527,100300,10406320,7670,7670,7670,7670,1
|
|
20240527,100200,10398650,7670,7670,7670,7670,0
|
|
20240527,100100,10398650,7670,7670,7670,7670,1
|
|
20240527,100000,10390980,7670,7670,7670,7670,1
|
|
20240527,095900,10383310,7670,7670,7670,7670,0
|
|
20240527,095800,10383310,7670,7670,7670,7670,0
|
|
20240527,095700,10383310,7670,7670,7670,7670,4
|
|
20240527,095600,10352630,7670,7670,7670,7670,78
|
|
20240527,095500,9754370,7670,7680,7680,7670,132
|
|
20240527,095400,8741780,7670,7670,7670,7670,0
|
|
20240527,095300,8741780,7670,7670,7670,7670,0
|
|
20240527,095200,8741780,7670,7670,7670,7670,100
|
|
20240527,095100,7974780,7680,7680,7680,7680,1
|
|
20240527,095000,7967100,7680,7680,7680,7680,50
|
|
20240527,094900,7583100,7680,7680,7680,7680,0
|
|
20240527,094800,7583100,7680,7680,7680,7680,0
|
|
20240527,094700,7583100,7680,7680,7680,7680,20
|
|
20240527,094600,7429500,7680,7670,7680,7670,2
|
|
20240527,094500,7414150,7670,7670,7670,7670,0
|
|
20240527,094400,7414150,7670,7670,7670,7670,0
|
|
20240527,094300,7414150,7670,7670,7670,7670,0
|
|
20240527,094200,7414150,7670,7670,7670,7670,0
|
|
20240527,094100,7414150,7670,7670,7670,7670,13
|
|
20240527,094000,7314440,7670,7670,7670,7670,1
|
|
20240527,093900,7306770,7670,7670,7670,7670,0
|
|
20240527,093800,7306770,7670,7670,7670,7670,0
|
|
20240527,093700,7306770,7670,7670,7670,7670,0
|
|
20240527,093600,7306770,7670,7670,7670,7670,43
|
|
20240527,093500,6976960,7670,7670,7670,7670,0
|
|
20240527,093400,6976960,7670,7670,7670,7670,0
|
|
20240527,093300,6976960,7670,7670,7670,7670,0
|
|
20240527,093200,6976960,7670,7670,7670,7670,1
|
|
20240527,093100,6969290,7660,7660,7660,7660,0
|
|
20240527,093000,6969290,7660,7640,7660,7640,31
|
|
20240527,092900,6731850,7640,7640,7640,7640,7
|
|
20240527,092800,6678370,7650,7650,7650,7650,1
|
|
20240527,092700,6670720,7650,7650,7650,7650,250
|
|
20240527,092600,4758220,7650,7650,7650,7650,1
|
|
20240527,092500,4750570,7630,7630,7630,7630,0
|
|
20240527,092400,4750570,7630,7630,7630,7630,0
|
|
20240527,092300,4750570,7630,7630,7630,7630,6
|
|
20240527,092200,4704790,7650,7640,7650,7640,11
|
|
20240527,092100,4620720,7620,7630,7630,7620,153
|
|
20240527,092000,3454570,7640,7640,7640,7640,13
|
|
20240527,091900,3355250,7650,7650,7650,7650,0
|
|
20240527,091800,3355250,7650,7650,7650,7650,1
|
|
20240527,091700,3347600,7650,7650,7650,7650,8
|
|
20240527,091600,3286400,7660,7660,7660,7660,0
|
|
20240527,091500,3286400,7660,7660,7660,7660,0
|
|
20240527,091400,3286400,7660,7660,7660,7660,0
|
|
20240527,091300,3286400,7660,7660,7660,7660,342
|
|
20240527,091200,666680,7670,7670,7670,7670,3
|
|
20240527,091100,643670,7680,7680,7680,7680,0
|
|
20240527,091000,643670,7680,7680,7680,7680,0
|
|
20240527,090900,643670,7680,7680,7680,7680,0
|
|
20240527,090800,643670,7680,7680,7680,7680,0
|
|
20240527,090700,643670,7680,7680,7680,7680,1
|
|
20240527,090600,635990,7680,7680,7680,7680,10
|
|
20240527,090500,559190,7670,7670,7670,7670,0
|
|
20240527,090400,559190,7670,7670,7670,7670,0
|
|
20240527,090300,559190,7670,7670,7670,7670,0
|
|
20240527,090200,559190,7670,7670,7670,7670,0
|
|
20240527,090100,559190,7670,7670,7670,7670,0
|
|
20240527,090000,559190,7670,7660,7670,7660,73
|