621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191800,32699600,7630,7630,7630,7630,107
|
|
20240528,191700,32699600,7630,7630,7630,7630,0
|
|
20240528,191600,32699600,7630,7630,7630,7630,0
|
|
20240528,191500,32699600,7630,7630,7630,7630,0
|
|
20240528,191400,32699600,7630,7630,7630,7630,0
|
|
20240528,191300,32699600,7630,7630,7630,7630,0
|
|
20240528,191200,32699600,7630,7630,7630,7630,0
|
|
20240528,191100,32699600,7630,7630,7630,7630,0
|
|
20240528,191000,32699600,7630,7630,7630,7630,0
|
|
20240528,190900,32699600,7630,7630,7630,7630,0
|
|
20240528,190800,32699600,7630,7630,7630,7630,0
|
|
20240528,190700,32699600,7630,7630,7630,7630,0
|
|
20240528,190600,32699600,7630,7630,7630,7630,0
|
|
20240528,190500,32699600,7630,7630,7630,7630,0
|
|
20240528,190400,32699600,7630,7630,7630,7630,0
|
|
20240528,190300,32699600,7630,7630,7630,7630,0
|
|
20240528,190200,32699600,7630,7630,7630,7630,0
|
|
20240528,190100,32699600,7630,7630,7630,7630,0
|
|
20240528,190000,32699600,7630,7630,7630,7630,0
|
|
20240528,185900,32699600,7630,7630,7630,7630,0
|
|
20240528,185800,32699600,7630,7630,7630,7630,0
|
|
20240528,185700,32699600,7630,7630,7630,7630,0
|
|
20240528,185600,32699600,7630,7630,7630,7630,0
|
|
20240528,185500,32699600,7630,7630,7630,7630,0
|
|
20240528,185400,32699600,7630,7630,7630,7630,0
|
|
20240528,185300,32699600,7630,7630,7630,7630,0
|
|
20240528,185200,32699600,7630,7630,7630,7630,0
|
|
20240528,185100,32699600,7630,7630,7630,7630,0
|
|
20240528,185000,32699600,7630,7630,7630,7630,0
|
|
20240528,184900,32699600,7630,7630,7630,7630,0
|
|
20240528,184800,32699600,7630,7630,7630,7630,107
|
|
20240528,184700,32699600,7630,7630,7630,7630,0
|
|
20240528,184600,32699600,7630,7630,7630,7630,0
|
|
20240528,184500,32699600,7630,7630,7630,7630,0
|
|
20240528,184400,32699600,7630,7630,7630,7630,0
|
|
20240528,184300,32699600,7630,7630,7630,7630,0
|
|
20240528,184200,32699600,7630,7630,7630,7630,0
|
|
20240528,184100,32699600,7630,7630,7630,7630,0
|
|
20240528,184000,32699600,7630,7630,7630,7630,0
|
|
20240528,183900,32699600,7630,7630,7630,7630,0
|
|
20240528,183800,32699600,7630,7630,7630,7630,0
|
|
20240528,183700,32699600,7630,7630,7630,7630,0
|
|
20240528,183600,32699600,7630,7630,7630,7630,0
|
|
20240528,183500,32699600,7630,7630,7630,7630,0
|
|
20240528,183400,32699600,7630,7630,7630,7630,0
|
|
20240528,183300,32699600,7630,7630,7630,7630,0
|
|
20240528,183200,32699600,7630,7630,7630,7630,0
|
|
20240528,183100,32699600,7630,7630,7630,7630,0
|
|
20240528,183000,32699600,7630,7630,7630,7630,0
|
|
20240528,182900,32699600,7630,7630,7630,7630,0
|
|
20240528,182800,32699600,7630,7630,7630,7630,0
|
|
20240528,182700,32699600,7630,7630,7630,7630,0
|
|
20240528,182600,32699600,7630,7630,7630,7630,0
|
|
20240528,182500,32699600,7630,7630,7630,7630,0
|
|
20240528,182400,32699600,7630,7630,7630,7630,0
|
|
20240528,182300,32699600,7630,7630,7630,7630,0
|
|
20240528,182200,32699600,7630,7630,7630,7630,0
|
|
20240528,182100,32699600,7630,7630,7630,7630,0
|
|
20240528,182000,32699600,7630,7630,7630,7630,0
|
|
20240528,181900,32699600,7630,7630,7630,7630,0
|
|
20240528,181800,32699600,7630,7630,7630,7630,107
|
|
20240528,181700,32699600,7630,7630,7630,7630,0
|
|
20240528,181600,32699600,7630,7630,7630,7630,0
|
|
20240528,181500,32699600,7630,7630,7630,7630,0
|
|
20240528,181400,32699600,7630,7630,7630,7630,0
|
|
20240528,181300,32699600,7630,7630,7630,7630,0
|
|
20240528,181200,32699600,7630,7630,7630,7630,0
|
|
20240528,181100,32699600,7630,7630,7630,7630,0
|
|
20240528,181000,32699600,7630,7630,7630,7630,0
|
|
20240528,180900,32699600,7630,7630,7630,7630,0
|
|
20240528,180800,32699600,7630,7630,7630,7630,0
|
|
20240528,180700,32699600,7630,7630,7630,7630,0
|
|
20240528,180600,32699600,7630,7630,7630,7630,0
|
|
20240528,180500,32699600,7630,7630,7630,7630,0
|
|
20240528,180400,32699600,7630,7630,7630,7630,0
|
|
20240528,180300,32699600,7630,7630,7630,7630,0
|
|
20240528,180200,32699600,7630,7630,7630,7630,0
|
|
20240528,180100,32699600,7630,7630,7630,7630,0
|
|
20240528,180000,32699600,7630,7630,7630,7630,0
|
|
20240528,175900,32699600,7630,7630,7630,7630,0
|
|
20240528,175800,32699600,7630,7630,7630,7630,0
|
|
20240528,175700,32699600,7630,7630,7630,7630,0
|
|
20240528,175600,32699600,7630,7630,7630,7630,0
|
|
20240528,175500,32699600,7630,7630,7630,7630,0
|
|
20240528,175400,32699600,7630,7630,7630,7630,0
|
|
20240528,175300,32699600,7630,7630,7630,7630,0
|
|
20240528,175200,32699600,7630,7630,7630,7630,0
|
|
20240528,175100,32699600,7630,7630,7630,7630,0
|
|
20240528,175000,32699600,7630,7630,7630,7630,0
|
|
20240528,174900,32699600,7630,7630,7630,7630,0
|
|
20240528,174800,32699600,7630,7630,7630,7630,107
|
|
20240528,174700,32699600,7630,7630,7630,7630,0
|
|
20240528,174600,32699600,7630,7630,7630,7630,0
|
|
20240528,174500,32699600,7630,7630,7630,7630,0
|
|
20240528,174400,32699600,7630,7630,7630,7630,0
|
|
20240528,174300,32699600,7630,7630,7630,7630,0
|
|
20240528,174200,32699600,7630,7630,7630,7630,0
|
|
20240528,174100,32699600,7630,7630,7630,7630,0
|
|
20240528,174000,32699600,7630,7630,7630,7630,0
|
|
20240528,173900,32699600,7630,7630,7630,7630,0
|
|
20240528,173800,32699600,7630,7630,7630,7630,0
|
|
20240528,173700,32699600,7630,7630,7630,7630,0
|
|
20240528,173600,32699600,7630,7630,7630,7630,0
|
|
20240528,173500,32699600,7630,7630,7630,7630,0
|
|
20240528,173400,32699600,7630,7630,7630,7630,0
|
|
20240528,173300,32699600,7630,7630,7630,7630,0
|
|
20240528,173200,32699600,7630,7630,7630,7630,0
|
|
20240528,173100,32699600,7630,7630,7630,7630,0
|
|
20240528,173000,32699600,7630,7630,7630,7630,0
|
|
20240528,172900,32699600,7630,7630,7630,7630,0
|
|
20240528,172800,32699600,7630,7630,7630,7630,0
|
|
20240528,172700,32699600,7630,7630,7630,7630,0
|
|
20240528,172600,32699600,7630,7630,7630,7630,0
|
|
20240528,172500,32699600,7630,7630,7630,7630,0
|
|
20240528,172400,32699600,7630,7630,7630,7630,0
|
|
20240528,172300,32699600,7630,7630,7630,7630,0
|
|
20240528,172200,32699600,7630,7630,7630,7630,0
|
|
20240528,172100,32699600,7630,7630,7630,7630,0
|
|
20240528,172000,32699600,7630,7630,7630,7630,0
|
|
20240528,171900,32699600,7630,7630,7630,7630,0
|
|
20240528,171800,32699600,7630,7630,7630,7630,107
|
|
20240528,171700,32699600,7630,7630,7630,7630,0
|
|
20240528,171600,32699600,7630,7630,7630,7630,0
|
|
20240528,171500,32699600,7630,7630,7630,7630,0
|
|
20240528,171400,32699600,7630,7630,7630,7630,0
|
|
20240528,171300,32699600,7630,7630,7630,7630,0
|
|
20240528,171200,32699600,7630,7630,7630,7630,0
|
|
20240528,171100,32699600,7630,7630,7630,7630,0
|
|
20240528,171000,32699600,7630,7630,7630,7630,0
|
|
20240528,170900,32699600,7630,7630,7630,7630,0
|
|
20240528,170800,32699600,7630,7630,7630,7630,0
|
|
20240528,170700,32699600,7630,7630,7630,7630,0
|
|
20240528,170600,32699600,7630,7630,7630,7630,0
|
|
20240528,170500,32699600,7630,7630,7630,7630,0
|
|
20240528,170400,32699600,7630,7630,7630,7630,0
|
|
20240528,170300,32699600,7630,7630,7630,7630,0
|
|
20240528,170200,32699600,7630,7630,7630,7630,0
|
|
20240528,170100,32699600,7630,7630,7630,7630,0
|
|
20240528,170000,32699600,7630,7630,7630,7630,0
|
|
20240528,165900,32699600,7630,7630,7630,7630,0
|
|
20240528,165800,32699600,7630,7630,7630,7630,0
|
|
20240528,165700,32699600,7630,7630,7630,7630,0
|
|
20240528,165600,32699600,7630,7630,7630,7630,0
|
|
20240528,165500,32699600,7630,7630,7630,7630,0
|
|
20240528,165400,32699600,7630,7630,7630,7630,0
|
|
20240528,165300,32699600,7630,7630,7630,7630,0
|
|
20240528,165200,32699600,7630,7630,7630,7630,0
|
|
20240528,165100,32699600,7630,7630,7630,7630,0
|
|
20240528,165000,32699600,7630,7630,7630,7630,0
|
|
20240528,164900,32699600,7630,7630,7630,7630,0
|
|
20240528,164800,32699600,7630,7630,7630,7630,107
|
|
20240528,164700,32699600,7630,7630,7630,7630,0
|
|
20240528,164600,32699600,7630,7630,7630,7630,0
|
|
20240528,164500,32699600,7630,7630,7630,7630,0
|
|
20240528,164400,32699600,7630,7630,7630,7630,0
|
|
20240528,164300,32699600,7630,7630,7630,7630,0
|
|
20240528,164200,32699600,7630,7630,7630,7630,0
|
|
20240528,164100,32699600,7630,7630,7630,7630,0
|
|
20240528,164000,32699600,7630,7630,7630,7630,0
|
|
20240528,163900,32699600,7630,7630,7630,7630,0
|
|
20240528,163800,32699600,7630,7630,7630,7630,0
|
|
20240528,163700,32699600,7630,7630,7630,7630,0
|
|
20240528,163600,32699600,7630,7630,7630,7630,0
|
|
20240528,163500,32699600,7630,7630,7630,7630,0
|
|
20240528,163400,32699600,7630,7630,7630,7630,0
|
|
20240528,163300,32699600,7630,7630,7630,7630,0
|
|
20240528,163200,32699600,7630,7630,7630,7630,0
|
|
20240528,163100,32699600,7630,7630,7630,7630,0
|
|
20240528,163000,32699600,7630,7630,7630,7630,0
|
|
20240528,162900,32699600,7630,7630,7630,7630,0
|
|
20240528,162800,32699600,7630,7630,7630,7630,0
|
|
20240528,162700,32699600,7630,7630,7630,7630,0
|
|
20240528,162600,32699600,7630,7630,7630,7630,0
|
|
20240528,162500,32699600,7630,7630,7630,7630,0
|
|
20240528,162400,32699600,7630,7630,7630,7630,0
|
|
20240528,162300,32699600,7630,7630,7630,7630,0
|
|
20240528,162200,32699600,7630,7630,7630,7630,0
|
|
20240528,162100,32699600,7630,7630,7630,7630,0
|
|
20240528,162000,32699600,7630,7630,7630,7630,0
|
|
20240528,161900,32699600,7630,7630,7630,7630,0
|
|
20240528,161800,32699600,7630,7630,7630,7630,107
|
|
20240528,161700,32699600,7630,7630,7630,7630,0
|
|
20240528,161600,32699600,7630,7630,7630,7630,0
|
|
20240528,161500,32699600,7630,7630,7630,7630,0
|
|
20240528,161400,32699600,7630,7630,7630,7630,0
|
|
20240528,161300,32699600,7630,7630,7630,7630,0
|
|
20240528,161200,32699600,7630,7630,7630,7630,0
|
|
20240528,161100,32699600,7630,7630,7630,7630,0
|
|
20240528,161000,32699600,7630,7630,7630,7630,0
|
|
20240528,160900,32699600,7630,7630,7630,7630,0
|
|
20240528,160800,32699600,7630,7630,7630,7630,0
|
|
20240528,160700,32699600,7630,7630,7630,7630,0
|
|
20240528,160600,32699600,7630,7630,7630,7630,0
|
|
20240528,160500,32699600,7630,7630,7630,7630,0
|
|
20240528,160400,32699600,7630,7630,7630,7630,0
|
|
20240528,160300,32699600,7630,7630,7630,7630,0
|
|
20240528,160200,32699600,7630,7630,7630,7630,0
|
|
20240528,160100,32699600,7630,7630,7630,7630,0
|
|
20240528,160000,32699600,7630,7630,7630,7630,0
|
|
20240528,155900,32699600,7630,7630,7630,7630,0
|
|
20240528,155800,32699600,7630,7630,7630,7630,0
|
|
20240528,155700,32699600,7630,7630,7630,7630,0
|
|
20240528,155600,32699600,7630,7630,7630,7630,0
|
|
20240528,155500,32699600,7630,7630,7630,7630,0
|
|
20240528,155400,32699600,7630,7630,7630,7630,0
|
|
20240528,155300,32699600,7630,7630,7630,7630,0
|
|
20240528,155200,32699600,7630,7630,7630,7630,0
|
|
20240528,155100,32699600,7630,7630,7630,7630,0
|
|
20240528,155000,32699600,7630,7630,7630,7630,0
|
|
20240528,154900,32699600,7630,7630,7630,7630,0
|
|
20240528,154800,32699600,7630,7630,7630,7630,107
|
|
20240528,154700,32699600,7630,7630,7630,7630,0
|
|
20240528,154600,32699600,7630,7630,7630,7630,0
|
|
20240528,154500,32699600,7630,7630,7630,7630,0
|
|
20240528,154400,32699600,7630,7630,7630,7630,0
|
|
20240528,154300,32699600,7630,7630,7630,7630,0
|
|
20240528,154200,32699600,7630,7630,7630,7630,0
|
|
20240528,154100,32699600,7630,7630,7630,7630,0
|
|
20240528,154000,32699600,7630,7630,7630,7630,0
|
|
20240528,153900,32699600,7630,7630,7630,7630,0
|
|
20240528,153800,32699600,7630,7630,7630,7630,0
|
|
20240528,153700,32699600,7630,7630,7630,7630,0
|
|
20240528,153600,32699600,7630,7630,7630,7630,0
|
|
20240528,153500,32699600,7630,7630,7630,7630,0
|
|
20240528,153400,32699600,7630,7630,7630,7630,0
|
|
20240528,153300,32699600,7630,7630,7630,7630,0
|
|
20240528,153200,32699600,7630,7630,7630,7630,0
|
|
20240528,153100,32699600,7630,7630,7630,7630,0
|
|
20240528,153000,32699600,7630,7630,7630,7630,107
|
|
20240528,152900,31883190,7640,7640,7640,7640,0
|
|
20240528,152800,31883190,7640,7640,7640,7640,0
|
|
20240528,152700,31883190,7640,7640,7640,7640,0
|
|
20240528,152600,31883190,7640,7640,7640,7640,0
|
|
20240528,152500,31883190,7640,7640,7640,7640,0
|
|
20240528,152400,31883190,7640,7640,7640,7640,0
|
|
20240528,152300,31883190,7640,7640,7640,7640,0
|
|
20240528,152200,31883190,7640,7640,7640,7640,0
|
|
20240528,152100,31883190,7640,7640,7640,7640,0
|
|
20240528,152000,31883190,7640,7640,7640,7640,0
|
|
20240528,151900,31883190,7640,7640,7640,7640,1
|
|
20240528,151800,31875550,7660,7660,7660,7660,0
|
|
20240528,151700,31875550,7660,7640,7660,7640,111
|
|
20240528,151600,31026020,7650,7640,7650,7640,108
|
|
20240528,151500,30200890,7640,7640,7640,7640,0
|
|
20240528,151400,30200890,7640,7640,7640,7640,0
|
|
20240528,151300,30200890,7640,7640,7640,7640,28
|
|
20240528,151200,29986970,7640,7640,7640,7640,0
|
|
20240528,151100,29986970,7640,7640,7640,7640,14
|
|
20240528,151000,29880010,7630,7630,7630,7630,0
|
|
20240528,150900,29880010,7630,7630,7630,7630,0
|
|
20240528,150800,29880010,7630,7630,7630,7630,0
|
|
20240528,150700,29880010,7630,7630,7630,7630,0
|
|
20240528,150600,29880010,7630,7630,7630,7630,0
|
|
20240528,150500,29880010,7630,7630,7630,7630,3
|
|
20240528,150400,29857120,7620,7620,7620,7620,0
|
|
20240528,150300,29857120,7620,7620,7620,7620,0
|
|
20240528,150200,29857120,7620,7620,7620,7620,0
|
|
20240528,150100,29857120,7620,7620,7620,7620,0
|
|
20240528,150000,29857120,7620,7620,7620,7620,0
|
|
20240528,145900,29857120,7620,7620,7620,7620,0
|
|
20240528,145800,29857120,7620,7620,7620,7620,0
|
|
20240528,145700,29857120,7620,7620,7620,7620,0
|
|
20240528,145600,29857120,7620,7620,7620,7620,0
|
|
20240528,145500,29857120,7620,7620,7620,7620,0
|
|
20240528,145400,29857120,7620,7620,7620,7620,0
|
|
20240528,145300,29857120,7620,7620,7620,7620,0
|
|
20240528,145200,29857120,7620,7620,7620,7620,0
|
|
20240528,145100,29857120,7620,7620,7620,7620,0
|
|
20240528,145000,29857120,7620,7620,7620,7620,0
|
|
20240528,144900,29857120,7620,7620,7620,7620,0
|
|
20240528,144800,29857120,7620,7620,7620,7620,0
|
|
20240528,144700,29857120,7620,7620,7620,7620,0
|
|
20240528,144600,29857120,7620,7620,7620,7620,100
|
|
20240528,144500,29095120,7620,7620,7620,7620,0
|
|
20240528,144400,29095120,7620,7620,7620,7620,0
|
|
20240528,144300,29095120,7620,7620,7620,7620,0
|
|
20240528,144200,29095120,7620,7620,7620,7620,0
|
|
20240528,144100,29095120,7620,7620,7620,7620,0
|
|
20240528,144000,29095120,7620,7620,7620,7620,0
|
|
20240528,143900,29095120,7620,7620,7620,7620,0
|
|
20240528,143800,29095120,7620,7620,7620,7620,0
|
|
20240528,143700,29095120,7620,7620,7620,7620,0
|
|
20240528,143600,29095120,7620,7620,7620,7620,0
|
|
20240528,143500,29095120,7620,7620,7620,7620,0
|
|
20240528,143400,29095120,7620,7620,7620,7620,2
|
|
20240528,143300,29079880,7610,7610,7610,7610,0
|
|
20240528,143200,29079880,7610,7610,7610,7610,0
|
|
20240528,143100,29079880,7610,7610,7610,7610,0
|
|
20240528,143000,29079880,7610,7610,7610,7610,0
|
|
20240528,142900,29079880,7610,7610,7610,7610,0
|
|
20240528,142800,29079880,7610,7610,7610,7610,5
|
|
20240528,142700,29041830,7610,7610,7610,7610,0
|
|
20240528,142600,29041830,7610,7610,7610,7610,0
|
|
20240528,142500,29041830,7610,7610,7610,7610,0
|
|
20240528,142400,29041830,7610,7610,7610,7610,0
|
|
20240528,142300,29041830,7610,7610,7610,7610,0
|
|
20240528,142200,29041830,7610,7610,7610,7610,0
|
|
20240528,142100,29041830,7610,7610,7610,7610,0
|
|
20240528,142000,29041830,7610,7610,7610,7610,0
|
|
20240528,141900,29041830,7610,7610,7610,7610,1
|
|
20240528,141800,29034220,7600,7600,7600,7600,0
|
|
20240528,141700,29034220,7600,7600,7600,7600,0
|
|
20240528,141600,29034220,7600,7600,7600,7600,0
|
|
20240528,141500,29034220,7600,7600,7600,7600,0
|
|
20240528,141400,29034220,7600,7600,7600,7600,10
|
|
20240528,141300,28958220,7600,7600,7600,7600,0
|
|
20240528,141200,28958220,7600,7600,7600,7600,0
|
|
20240528,141100,28958220,7600,7600,7600,7600,0
|
|
20240528,141000,28958220,7600,7600,7600,7600,0
|
|
20240528,140900,28958220,7600,7600,7600,7600,13
|
|
20240528,140800,28859420,7640,7640,7640,7640,0
|
|
20240528,140700,28859420,7640,7640,7640,7640,1
|
|
20240528,140600,28851780,7640,7640,7640,7640,0
|
|
20240528,140500,28851780,7640,7640,7640,7640,0
|
|
20240528,140400,28851780,7640,7640,7640,7640,0
|
|
20240528,140300,28851780,7640,7640,7640,7640,0
|
|
20240528,140200,28851780,7640,7640,7640,7640,0
|
|
20240528,140100,28851780,7640,7640,7640,7640,0
|
|
20240528,140000,28851780,7640,7640,7640,7640,0
|
|
20240528,135900,28851780,7640,7640,7640,7640,0
|
|
20240528,135800,28851780,7640,7640,7640,7640,0
|
|
20240528,135700,28851780,7640,7640,7640,7640,0
|
|
20240528,135600,28851780,7640,7640,7640,7640,0
|
|
20240528,135500,28851780,7640,7640,7640,7640,0
|
|
20240528,135400,28851780,7640,7640,7640,7640,0
|
|
20240528,135300,28851780,7640,7640,7640,7640,0
|
|
20240528,135200,28851780,7640,7640,7640,7640,0
|
|
20240528,135100,28851780,7640,7640,7640,7640,0
|
|
20240528,135000,28851780,7640,7640,7640,7640,0
|
|
20240528,134900,28851780,7640,7640,7640,7640,0
|
|
20240528,134800,28851780,7640,7640,7640,7640,0
|
|
20240528,134700,28851780,7640,7640,7640,7640,0
|
|
20240528,134600,28851780,7640,7640,7640,7640,0
|
|
20240528,134500,28851780,7640,7640,7640,7640,0
|
|
20240528,134400,28851780,7640,7640,7640,7640,0
|
|
20240528,134300,28851780,7640,7640,7640,7640,0
|
|
20240528,134200,28851780,7640,7640,7640,7640,0
|
|
20240528,134100,28851780,7640,7640,7640,7640,0
|
|
20240528,134000,28851780,7640,7640,7640,7640,0
|
|
20240528,133900,28851780,7640,7640,7640,7640,0
|
|
20240528,133800,28851780,7640,7640,7640,7640,0
|
|
20240528,133700,28851780,7640,7640,7640,7640,0
|
|
20240528,133600,28851780,7640,7640,7640,7640,0
|
|
20240528,133500,28851780,7640,7640,7640,7640,0
|
|
20240528,133400,28851780,7640,7640,7640,7640,0
|
|
20240528,133300,28851780,7640,7640,7640,7640,0
|
|
20240528,133200,28851780,7640,7640,7640,7640,0
|
|
20240528,133100,28851780,7640,7640,7640,7640,0
|
|
20240528,133000,28851780,7640,7640,7640,7640,0
|
|
20240528,132900,28851780,7640,7640,7640,7640,0
|
|
20240528,132800,28851780,7640,7640,7640,7640,0
|
|
20240528,132700,28851780,7640,7640,7640,7640,0
|
|
20240528,132600,28851780,7640,7640,7640,7640,0
|
|
20240528,132500,28851780,7640,7640,7640,7640,0
|
|
20240528,132400,28851780,7640,7640,7640,7640,11
|
|
20240528,132300,28767740,7640,7640,7640,7640,0
|
|
20240528,132200,28767740,7640,7640,7640,7640,0
|
|
20240528,132100,28767740,7640,7640,7640,7640,0
|
|
20240528,132000,28767740,7640,7640,7640,7640,0
|
|
20240528,131900,28767740,7640,7640,7640,7640,0
|
|
20240528,131800,28767740,7640,7640,7640,7640,30
|
|
20240528,131700,28538540,7630,7590,7630,7590,251
|
|
20240528,131600,26631450,7630,7630,7630,7630,0
|
|
20240528,131500,26631450,7630,7630,7630,7630,0
|
|
20240528,131400,26631450,7630,7630,7630,7630,0
|
|
20240528,131300,26631450,7630,7630,7630,7630,0
|
|
20240528,131200,26631450,7630,7630,7630,7630,0
|
|
20240528,131100,26631450,7630,7590,7630,7590,54
|
|
20240528,131000,26220080,7590,7590,7590,7590,13
|
|
20240528,130900,26121410,7640,7640,7640,7640,0
|
|
20240528,130800,26121410,7640,7640,7640,7640,0
|
|
20240528,130700,26121410,7640,7640,7640,7640,0
|
|
20240528,130600,26121410,7640,7640,7640,7640,0
|
|
20240528,130500,26121410,7640,7640,7640,7640,0
|
|
20240528,130400,26121410,7640,7640,7640,7640,0
|
|
20240528,130300,26121410,7640,7640,7640,7640,0
|
|
20240528,130200,26121410,7640,7640,7640,7640,0
|
|
20240528,130100,26121410,7640,7640,7640,7640,0
|
|
20240528,130000,26121410,7640,7640,7640,7640,0
|
|
20240528,125900,26121410,7640,7640,7640,7640,0
|
|
20240528,125800,26121410,7640,7640,7640,7640,0
|
|
20240528,125700,26121410,7640,7640,7640,7640,0
|
|
20240528,125600,26121410,7640,7640,7640,7640,0
|
|
20240528,125500,26121410,7640,7640,7640,7640,0
|
|
20240528,125400,26121410,7640,7630,7640,7630,5
|
|
20240528,125300,26083230,7580,7580,7580,7580,10
|
|
20240528,125200,26007430,7640,7640,7640,7640,0
|
|
20240528,125100,26007430,7640,7640,7640,7640,7
|
|
20240528,125000,25953950,7580,7580,7640,7580,7
|
|
20240528,124900,25900830,7580,7580,7580,7580,2
|
|
20240528,124800,25885670,7570,7570,7570,7570,0
|
|
20240528,124700,25885670,7570,7640,7650,7570,1090
|
|
20240528,124600,17613800,7640,7640,7640,7640,0
|
|
20240528,124500,17613800,7640,7640,7640,7640,0
|
|
20240528,124400,17613800,7640,7640,7640,7640,0
|
|
20240528,124300,17613800,7640,7640,7640,7640,0
|
|
20240528,124200,17613800,7640,7640,7640,7640,0
|
|
20240528,124100,17613800,7640,7640,7640,7640,0
|
|
20240528,124000,17613800,7640,7640,7640,7640,1
|
|
20240528,123900,17606160,7640,7640,7640,7640,2
|
|
20240528,123800,17590880,7630,7630,7630,7630,2
|
|
20240528,123700,17575620,7630,7630,7630,7630,0
|
|
20240528,123600,17575620,7630,7630,7630,7630,0
|
|
20240528,123500,17575620,7630,7630,7630,7630,0
|
|
20240528,123400,17575620,7630,7630,7630,7630,0
|
|
20240528,123300,17575620,7630,7630,7630,7630,0
|
|
20240528,123200,17575620,7630,7630,7630,7630,0
|
|
20240528,123100,17575620,7630,7630,7630,7630,0
|
|
20240528,123000,17575620,7630,7630,7630,7630,0
|
|
20240528,122900,17575620,7630,7630,7630,7630,0
|
|
20240528,122800,17575620,7630,7630,7630,7630,0
|
|
20240528,122700,17575620,7630,7630,7630,7630,0
|
|
20240528,122600,17575620,7630,7630,7630,7630,0
|
|
20240528,122500,17575620,7630,7630,7630,7630,0
|
|
20240528,122400,17575620,7630,7630,7630,7630,240
|
|
20240528,122300,15744420,7620,7620,7620,7620,1
|
|
20240528,122200,15736800,7620,7620,7620,7620,0
|
|
20240528,122100,15736800,7620,7620,7620,7620,0
|
|
20240528,122000,15736800,7620,7620,7620,7620,0
|
|
20240528,121900,15736800,7620,7620,7620,7620,279
|
|
20240528,121800,13610820,7620,7620,7620,7620,0
|
|
20240528,121700,13610820,7620,7620,7620,7620,0
|
|
20240528,121600,13610820,7620,7620,7620,7620,0
|
|
20240528,121500,13610820,7620,7620,7620,7620,0
|
|
20240528,121400,13610820,7620,7620,7620,7620,0
|
|
20240528,121300,13610820,7620,7620,7620,7620,0
|
|
20240528,121200,13610820,7620,7620,7620,7620,0
|
|
20240528,121100,13610820,7620,7620,7620,7620,0
|
|
20240528,121000,13610820,7620,7620,7620,7620,0
|
|
20240528,120900,13610820,7620,7620,7620,7620,0
|
|
20240528,120800,13610820,7620,7620,7620,7620,0
|
|
20240528,120700,13610820,7620,7620,7620,7620,0
|
|
20240528,120600,13610820,7620,7620,7620,7620,0
|
|
20240528,120500,13610820,7620,7620,7620,7620,0
|
|
20240528,120400,13610820,7620,7620,7620,7620,0
|
|
20240528,120300,13610820,7620,7620,7620,7620,0
|
|
20240528,120200,13610820,7620,7620,7620,7620,0
|
|
20240528,120100,13610820,7620,7620,7620,7620,21
|
|
20240528,120000,13450800,7620,7620,7620,7620,0
|
|
20240528,115900,13450800,7620,7620,7620,7620,0
|
|
20240528,115800,13450800,7620,7620,7620,7620,0
|
|
20240528,115700,13450800,7620,7620,7620,7620,0
|
|
20240528,115600,13450800,7620,7620,7620,7620,0
|
|
20240528,115500,13450800,7620,7620,7620,7620,0
|
|
20240528,115400,13450800,7620,7620,7620,7620,0
|
|
20240528,115300,13450800,7620,7620,7620,7620,0
|
|
20240528,115200,13450800,7620,7620,7620,7620,0
|
|
20240528,115100,13450800,7620,7620,7620,7620,0
|
|
20240528,115000,13450800,7620,7620,7620,7620,0
|
|
20240528,114900,13450800,7620,7620,7620,7620,0
|
|
20240528,114800,13450800,7620,7620,7620,7620,0
|
|
20240528,114700,13450800,7620,7620,7620,7620,0
|
|
20240528,114600,13450800,7620,7620,7620,7620,0
|
|
20240528,114500,13450800,7620,7620,7620,7620,0
|
|
20240528,114400,13450800,7620,7620,7620,7620,0
|
|
20240528,114300,13450800,7620,7620,7620,7620,0
|
|
20240528,114200,13450800,7620,7620,7620,7620,0
|
|
20240528,114100,13450800,7620,7620,7620,7620,0
|
|
20240528,114000,13450800,7620,7620,7620,7620,0
|
|
20240528,113900,13450800,7620,7620,7620,7620,0
|
|
20240528,113800,13450800,7620,7620,7620,7620,0
|
|
20240528,113700,13450800,7620,7620,7620,7620,0
|
|
20240528,113600,13450800,7620,7620,7620,7620,0
|
|
20240528,113500,13450800,7620,7620,7620,7620,0
|
|
20240528,113400,13450800,7620,7620,7620,7620,0
|
|
20240528,113300,13450800,7620,7620,7620,7620,0
|
|
20240528,113200,13450800,7620,7620,7620,7620,0
|
|
20240528,113100,13450800,7620,7620,7620,7620,0
|
|
20240528,113000,13450800,7620,7620,7620,7620,0
|
|
20240528,112900,13450800,7620,7620,7620,7620,0
|
|
20240528,112800,13450800,7620,7620,7620,7620,0
|
|
20240528,112700,13450800,7620,7620,7620,7620,0
|
|
20240528,112600,13450800,7620,7620,7620,7620,0
|
|
20240528,112500,13450800,7620,7620,7620,7620,0
|
|
20240528,112400,13450800,7620,7620,7620,7620,0
|
|
20240528,112300,13450800,7620,7620,7620,7620,0
|
|
20240528,112200,13450800,7620,7620,7620,7620,0
|
|
20240528,112100,13450800,7620,7620,7620,7620,0
|
|
20240528,112000,13450800,7620,7620,7620,7620,0
|
|
20240528,111900,13450800,7620,7620,7620,7620,0
|
|
20240528,111800,13450800,7620,7620,7620,7620,88
|
|
20240528,111700,12780240,7620,7620,7620,7620,0
|
|
20240528,111600,12780240,7620,7620,7620,7620,0
|
|
20240528,111500,12780240,7620,7620,7620,7620,0
|
|
20240528,111400,12780240,7620,7620,7620,7620,0
|
|
20240528,111300,12780240,7620,7610,7630,7610,4
|
|
20240528,111200,12749760,7620,7620,7620,7620,0
|
|
20240528,111100,12749760,7620,7620,7620,7620,0
|
|
20240528,111000,12749760,7620,7620,7620,7620,0
|
|
20240528,110900,12749760,7620,7620,7620,7620,3
|
|
20240528,110800,12726900,7620,7620,7620,7620,0
|
|
20240528,110700,12726900,7620,7620,7620,7620,0
|
|
20240528,110600,12726900,7620,7620,7620,7620,0
|
|
20240528,110500,12726900,7620,7620,7620,7620,0
|
|
20240528,110400,12726900,7620,7620,7620,7620,29
|
|
20240528,110300,12505920,7630,7630,7630,7630,0
|
|
20240528,110200,12505920,7630,7630,7630,7630,0
|
|
20240528,110100,12505920,7630,7630,7630,7630,0
|
|
20240528,110000,12505920,7630,7620,7630,7590,90
|
|
20240528,105900,11821850,7600,7600,7600,7600,0
|
|
20240528,105800,11821850,7600,7600,7600,7600,0
|
|
20240528,105700,11821850,7600,7600,7600,7600,0
|
|
20240528,105600,11821850,7600,7600,7600,7600,0
|
|
20240528,105500,11821850,7600,7600,7600,7600,47
|
|
20240528,105400,11464650,7600,7600,7600,7600,0
|
|
20240528,105300,11464650,7600,7600,7600,7600,0
|
|
20240528,105200,11464650,7600,7600,7600,7600,0
|
|
20240528,105100,11464650,7600,7600,7600,7600,5
|
|
20240528,105000,11426650,7600,7600,7600,7600,0
|
|
20240528,104900,11426650,7600,7600,7600,7600,1
|
|
20240528,104800,11419050,7600,7600,7600,7600,0
|
|
20240528,104700,11419050,7600,7600,7600,7600,18
|
|
20240528,104600,11282250,7600,7600,7600,7600,0
|
|
20240528,104500,11282250,7600,7600,7600,7600,0
|
|
20240528,104400,11282250,7600,7600,7600,7600,0
|
|
20240528,104300,11282250,7600,7600,7600,7600,0
|
|
20240528,104200,11282250,7600,7600,7600,7600,0
|
|
20240528,104100,11282250,7600,7600,7600,7600,15
|
|
20240528,104000,11168250,7600,7600,7600,7600,40
|
|
20240528,103900,10864250,7600,7600,7600,7600,0
|
|
20240528,103800,10864250,7600,7600,7600,7600,0
|
|
20240528,103700,10864250,7600,7600,7600,7600,0
|
|
20240528,103600,10864250,7600,7600,7600,7600,0
|
|
20240528,103500,10864250,7600,7600,7600,7600,0
|
|
20240528,103400,10864250,7600,7600,7600,7600,0
|
|
20240528,103300,10864250,7600,7600,7600,7600,0
|
|
20240528,103200,10864250,7600,7600,7600,7600,0
|
|
20240528,103100,10864250,7600,7600,7600,7600,0
|
|
20240528,103000,10864250,7600,7600,7600,7600,0
|
|
20240528,102900,10864250,7600,7600,7600,7600,0
|
|
20240528,102800,10864250,7600,7600,7600,7600,0
|
|
20240528,102700,10864250,7600,7600,7600,7600,0
|
|
20240528,102600,10864250,7600,7600,7600,7600,2
|
|
20240528,102500,10849050,7610,7610,7610,7610,0
|
|
20240528,102400,10849050,7610,7610,7610,7610,0
|
|
20240528,102300,10849050,7610,7610,7610,7610,0
|
|
20240528,102200,10849050,7610,7610,7610,7610,0
|
|
20240528,102100,10849050,7610,7610,7610,7610,22
|
|
20240528,102000,10681630,7620,7620,7620,7620,2
|
|
20240528,101900,10666390,7630,7620,7630,7620,13
|
|
20240528,101800,10567300,7630,7630,7630,7630,0
|
|
20240528,101700,10567300,7630,7630,7630,7630,0
|
|
20240528,101600,10567300,7630,7630,7630,7630,0
|
|
20240528,101500,10567300,7630,7630,7630,7630,0
|
|
20240528,101400,10567300,7630,7630,7630,7630,0
|
|
20240528,101300,10567300,7630,7630,7630,7630,0
|
|
20240528,101200,10567300,7630,7630,7630,7630,0
|
|
20240528,101100,10567300,7630,7630,7630,7630,0
|
|
20240528,101000,10567300,7630,7630,7630,7630,1
|
|
20240528,100900,10559670,7630,7630,7630,7630,5
|
|
20240528,100800,10521520,7630,7630,7630,7630,0
|
|
20240528,100700,10521520,7630,7630,7630,7630,0
|
|
20240528,100600,10521520,7630,7630,7630,7630,0
|
|
20240528,100500,10521520,7630,7630,7630,7630,0
|
|
20240528,100400,10521520,7630,7630,7630,7630,0
|
|
20240528,100300,10521520,7630,7630,7630,7630,0
|
|
20240528,100200,10521520,7630,7630,7630,7630,7
|
|
20240528,100100,10468110,7630,7630,7630,7630,0
|
|
20240528,100000,10468110,7630,7630,7630,7630,0
|
|
20240528,095900,10468110,7630,7630,7630,7630,1
|
|
20240528,095800,10460480,7630,7630,7630,7630,0
|
|
20240528,095700,10460480,7630,7630,7630,7630,0
|
|
20240528,095600,10460480,7630,7630,7630,7630,0
|
|
20240528,095500,10460480,7630,7630,7630,7630,0
|
|
20240528,095400,10460480,7630,7630,7630,7630,1
|
|
20240528,095300,10452850,7630,7630,7630,7630,28
|
|
20240528,095200,10239210,7630,7630,7630,7630,0
|
|
20240528,095100,10239210,7630,7630,7630,7630,0
|
|
20240528,095000,10239210,7630,7630,7630,7630,0
|
|
20240528,094900,10239210,7630,7620,7630,7620,333
|
|
20240528,094800,7701200,7610,7610,7610,7610,1
|
|
20240528,094700,7693590,7610,7610,7610,7610,0
|
|
20240528,094600,7693590,7610,7610,7610,7610,0
|
|
20240528,094500,7693590,7610,7610,7610,7610,0
|
|
20240528,094400,7693590,7610,7610,7610,7610,0
|
|
20240528,094300,7693590,7610,7610,7610,7610,0
|
|
20240528,094200,7693590,7610,7610,7610,7610,0
|
|
20240528,094100,7693590,7610,7610,7610,7610,0
|
|
20240528,094000,7693590,7610,7590,7610,7590,242
|
|
20240528,093900,5853070,7600,7600,7600,7600,16
|
|
20240528,093800,5731470,7600,7600,7600,7600,9
|
|
20240528,093700,5663070,7610,7610,7610,7610,1
|
|
20240528,093600,5655460,7620,7610,7620,7610,210
|
|
20240528,093500,4057350,7610,7610,7610,7610,0
|
|
20240528,093400,4057350,7610,7610,7610,7610,1
|
|
20240528,093300,4049740,7600,7600,7600,7600,189
|
|
20240528,093200,2613340,7600,7600,7600,7600,0
|
|
20240528,093100,2613340,7600,7600,7600,7600,0
|
|
20240528,093000,2613340,7600,7600,7600,7600,0
|
|
20240528,092900,2613340,7600,7600,7600,7600,10
|
|
20240528,092800,2537340,7600,7600,7600,7600,0
|
|
20240528,092700,2537340,7600,7600,7600,7600,0
|
|
20240528,092600,2537340,7600,7600,7600,7600,0
|
|
20240528,092500,2537340,7600,7600,7600,7600,7
|
|
20240528,092400,2484140,7600,7600,7600,7600,0
|
|
20240528,092300,2484140,7600,7600,7600,7600,22
|
|
20240528,092200,2316940,7610,7610,7610,7610,20
|
|
20240528,092100,2164740,7630,7630,7630,7630,0
|
|
20240528,092000,2164740,7630,7630,7630,7630,0
|
|
20240528,091900,2164740,7630,7630,7630,7630,0
|
|
20240528,091800,2164740,7630,7630,7630,7630,0
|
|
20240528,091700,2164740,7630,7630,7630,7630,0
|
|
20240528,091600,2164740,7630,7630,7630,7630,0
|
|
20240528,091500,2164740,7630,7630,7630,7630,0
|
|
20240528,091400,2164740,7630,7630,7630,7630,2
|
|
20240528,091300,2149480,7620,7620,7620,7620,0
|
|
20240528,091200,2149480,7620,7620,7620,7620,1
|
|
20240528,091100,2141860,7630,7630,7630,7630,1
|
|
20240528,091000,2134230,7630,7630,7630,7630,13
|
|
20240528,090900,2035040,7630,7630,7630,7630,0
|
|
20240528,090800,2035040,7630,7630,7630,7630,0
|
|
20240528,090700,2035040,7630,7630,7630,7630,0
|
|
20240528,090600,2035040,7630,7630,7630,7630,50
|
|
20240528,090500,1653540,7620,7620,7620,7620,104
|
|
20240528,090400,861060,7620,7620,7620,7620,0
|
|
20240528,090300,861060,7620,7620,7620,7620,0
|
|
20240528,090200,861060,7620,7620,7620,7620,0
|
|
20240528,090100,861060,7620,7620,7620,7620,0
|
|
20240528,090000,861060,7620,7620,7620,7620,113
|