621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,191800,92579050,7520,7520,7520,7520,129
|
|
20240605,191700,92579050,7520,7520,7520,7520,0
|
|
20240605,191600,92579050,7520,7520,7520,7520,0
|
|
20240605,191500,92579050,7520,7520,7520,7520,0
|
|
20240605,191400,92579050,7520,7520,7520,7520,0
|
|
20240605,191300,92579050,7520,7520,7520,7520,0
|
|
20240605,191200,92579050,7520,7520,7520,7520,0
|
|
20240605,191100,92579050,7520,7520,7520,7520,0
|
|
20240605,191000,92579050,7520,7520,7520,7520,0
|
|
20240605,190900,92579050,7520,7520,7520,7520,0
|
|
20240605,190800,92579050,7520,7520,7520,7520,0
|
|
20240605,190700,92579050,7520,7520,7520,7520,0
|
|
20240605,190600,92579050,7520,7520,7520,7520,0
|
|
20240605,190500,92579050,7520,7520,7520,7520,0
|
|
20240605,190400,92579050,7520,7520,7520,7520,0
|
|
20240605,190300,92579050,7520,7520,7520,7520,0
|
|
20240605,190200,92579050,7520,7520,7520,7520,0
|
|
20240605,190100,92579050,7520,7520,7520,7520,0
|
|
20240605,190000,92579050,7520,7520,7520,7520,0
|
|
20240605,185900,92579050,7520,7520,7520,7520,0
|
|
20240605,185800,92579050,7520,7520,7520,7520,0
|
|
20240605,185700,92579050,7520,7520,7520,7520,0
|
|
20240605,185600,92579050,7520,7520,7520,7520,0
|
|
20240605,185500,92579050,7520,7520,7520,7520,0
|
|
20240605,185400,92579050,7520,7520,7520,7520,0
|
|
20240605,185300,92579050,7520,7520,7520,7520,0
|
|
20240605,185200,92579050,7520,7520,7520,7520,0
|
|
20240605,185100,92579050,7520,7520,7520,7520,0
|
|
20240605,185000,92579050,7520,7520,7520,7520,0
|
|
20240605,184900,92579050,7520,7520,7520,7520,0
|
|
20240605,184800,92579050,7520,7520,7520,7520,129
|
|
20240605,184700,92579050,7520,7520,7520,7520,0
|
|
20240605,184600,92579050,7520,7520,7520,7520,0
|
|
20240605,184500,92579050,7520,7520,7520,7520,0
|
|
20240605,184400,92579050,7520,7520,7520,7520,0
|
|
20240605,184300,92579050,7520,7520,7520,7520,0
|
|
20240605,184200,92579050,7520,7520,7520,7520,0
|
|
20240605,184100,92579050,7520,7520,7520,7520,0
|
|
20240605,184000,92579050,7520,7520,7520,7520,0
|
|
20240605,183900,92579050,7520,7520,7520,7520,0
|
|
20240605,183800,92579050,7520,7520,7520,7520,0
|
|
20240605,183700,92579050,7520,7520,7520,7520,0
|
|
20240605,183600,92579050,7520,7520,7520,7520,0
|
|
20240605,183500,92579050,7520,7520,7520,7520,0
|
|
20240605,183400,92579050,7520,7520,7520,7520,0
|
|
20240605,183300,92579050,7520,7520,7520,7520,0
|
|
20240605,183200,92579050,7520,7520,7520,7520,0
|
|
20240605,183100,92579050,7520,7520,7520,7520,0
|
|
20240605,183000,92579050,7520,7520,7520,7520,0
|
|
20240605,182900,92579050,7520,7520,7520,7520,0
|
|
20240605,182800,92579050,7520,7520,7520,7520,0
|
|
20240605,182700,92579050,7520,7520,7520,7520,0
|
|
20240605,182600,92579050,7520,7520,7520,7520,0
|
|
20240605,182500,92579050,7520,7520,7520,7520,0
|
|
20240605,182400,92579050,7520,7520,7520,7520,0
|
|
20240605,182300,92579050,7520,7520,7520,7520,0
|
|
20240605,182200,92579050,7520,7520,7520,7520,0
|
|
20240605,182100,92579050,7520,7520,7520,7520,0
|
|
20240605,182000,92579050,7520,7520,7520,7520,0
|
|
20240605,181900,92579050,7520,7520,7520,7520,0
|
|
20240605,181800,92579050,7520,7520,7520,7520,129
|
|
20240605,181700,92579050,7520,7520,7520,7520,0
|
|
20240605,181600,92579050,7520,7520,7520,7520,0
|
|
20240605,181500,92579050,7520,7520,7520,7520,0
|
|
20240605,181400,92579050,7520,7520,7520,7520,0
|
|
20240605,181300,92579050,7520,7520,7520,7520,0
|
|
20240605,181200,92579050,7520,7520,7520,7520,0
|
|
20240605,181100,92579050,7520,7520,7520,7520,0
|
|
20240605,181000,92579050,7520,7520,7520,7520,0
|
|
20240605,180900,92579050,7520,7520,7520,7520,0
|
|
20240605,180800,92579050,7520,7520,7520,7520,0
|
|
20240605,180700,92579050,7520,7520,7520,7520,0
|
|
20240605,180600,92579050,7520,7520,7520,7520,0
|
|
20240605,180500,92579050,7520,7520,7520,7520,0
|
|
20240605,180400,92579050,7520,7520,7520,7520,0
|
|
20240605,180300,92579050,7520,7520,7520,7520,0
|
|
20240605,180200,92579050,7520,7520,7520,7520,0
|
|
20240605,180100,92579050,7520,7520,7520,7520,0
|
|
20240605,180000,92579050,7520,7520,7520,7520,0
|
|
20240605,175900,92579050,7520,7520,7520,7520,0
|
|
20240605,175800,92579050,7520,7520,7520,7520,0
|
|
20240605,175700,92579050,7520,7520,7520,7520,0
|
|
20240605,175600,92579050,7520,7520,7520,7520,0
|
|
20240605,175500,92579050,7520,7520,7520,7520,0
|
|
20240605,175400,92579050,7520,7520,7520,7520,0
|
|
20240605,175300,92579050,7520,7520,7520,7520,0
|
|
20240605,175200,92579050,7520,7520,7520,7520,0
|
|
20240605,175100,92579050,7520,7520,7520,7520,0
|
|
20240605,175000,92579050,7520,7520,7520,7520,0
|
|
20240605,174900,92579050,7520,7520,7520,7520,0
|
|
20240605,174800,92579050,7520,7520,7520,7520,129
|
|
20240605,174700,92579050,7520,7520,7520,7520,0
|
|
20240605,174600,92579050,7520,7520,7520,7520,0
|
|
20240605,174500,92579050,7520,7520,7520,7520,0
|
|
20240605,174400,92579050,7520,7520,7520,7520,0
|
|
20240605,174300,92579050,7520,7520,7520,7520,0
|
|
20240605,174200,92579050,7520,7520,7520,7520,0
|
|
20240605,174100,92579050,7520,7520,7520,7520,0
|
|
20240605,174000,92579050,7520,7520,7520,7520,0
|
|
20240605,173900,92579050,7520,7520,7520,7520,0
|
|
20240605,173800,92579050,7520,7520,7520,7520,0
|
|
20240605,173700,92579050,7520,7520,7520,7520,0
|
|
20240605,173600,92579050,7520,7520,7520,7520,0
|
|
20240605,173500,92579050,7520,7520,7520,7520,0
|
|
20240605,173400,92579050,7520,7520,7520,7520,0
|
|
20240605,173300,92579050,7520,7520,7520,7520,0
|
|
20240605,173200,92579050,7520,7520,7520,7520,0
|
|
20240605,173100,92579050,7520,7520,7520,7520,0
|
|
20240605,173000,92579050,7520,7520,7520,7520,0
|
|
20240605,172900,92579050,7520,7520,7520,7520,0
|
|
20240605,172800,92579050,7520,7520,7520,7520,0
|
|
20240605,172700,92579050,7520,7520,7520,7520,0
|
|
20240605,172600,92579050,7520,7520,7520,7520,0
|
|
20240605,172500,92579050,7520,7520,7520,7520,0
|
|
20240605,172400,92579050,7520,7520,7520,7520,0
|
|
20240605,172300,92579050,7520,7520,7520,7520,0
|
|
20240605,172200,92579050,7520,7520,7520,7520,0
|
|
20240605,172100,92579050,7520,7520,7520,7520,0
|
|
20240605,172000,92579050,7520,7520,7520,7520,0
|
|
20240605,171900,92579050,7520,7520,7520,7520,0
|
|
20240605,171800,92579050,7520,7520,7520,7520,129
|
|
20240605,171700,92579050,7520,7520,7520,7520,0
|
|
20240605,171600,92579050,7520,7520,7520,7520,0
|
|
20240605,171500,92579050,7520,7520,7520,7520,0
|
|
20240605,171400,92579050,7520,7520,7520,7520,0
|
|
20240605,171300,92579050,7520,7520,7520,7520,0
|
|
20240605,171200,92579050,7520,7520,7520,7520,0
|
|
20240605,171100,92579050,7520,7520,7520,7520,0
|
|
20240605,171000,92579050,7520,7520,7520,7520,0
|
|
20240605,170900,92579050,7520,7520,7520,7520,0
|
|
20240605,170800,92579050,7520,7520,7520,7520,0
|
|
20240605,170700,92579050,7520,7520,7520,7520,0
|
|
20240605,170600,92579050,7520,7520,7520,7520,0
|
|
20240605,170500,92579050,7520,7520,7520,7520,0
|
|
20240605,170400,92579050,7520,7520,7520,7520,0
|
|
20240605,170300,92579050,7520,7520,7520,7520,0
|
|
20240605,170200,92579050,7520,7520,7520,7520,0
|
|
20240605,170100,92579050,7520,7520,7520,7520,0
|
|
20240605,170000,92579050,7520,7520,7520,7520,0
|
|
20240605,165900,92579050,7520,7520,7520,7520,0
|
|
20240605,165800,92579050,7520,7520,7520,7520,0
|
|
20240605,165700,92579050,7520,7520,7520,7520,0
|
|
20240605,165600,92579050,7520,7520,7520,7520,0
|
|
20240605,165500,92579050,7520,7520,7520,7520,0
|
|
20240605,165400,92579050,7520,7520,7520,7520,0
|
|
20240605,165300,92579050,7520,7520,7520,7520,0
|
|
20240605,165200,92579050,7520,7520,7520,7520,0
|
|
20240605,165100,92579050,7520,7520,7520,7520,0
|
|
20240605,165000,92579050,7520,7520,7520,7520,0
|
|
20240605,164900,92579050,7520,7520,7520,7520,0
|
|
20240605,164800,92579050,7520,7520,7520,7520,129
|
|
20240605,164700,92579050,7520,7520,7520,7520,0
|
|
20240605,164600,92579050,7520,7520,7520,7520,0
|
|
20240605,164500,92579050,7520,7520,7520,7520,0
|
|
20240605,164400,92579050,7520,7520,7520,7520,0
|
|
20240605,164300,92579050,7520,7520,7520,7520,0
|
|
20240605,164200,92579050,7520,7520,7520,7520,0
|
|
20240605,164100,92579050,7520,7520,7520,7520,0
|
|
20240605,164000,92579050,7520,7520,7520,7520,0
|
|
20240605,163900,92579050,7520,7520,7520,7520,0
|
|
20240605,163800,92579050,7520,7520,7520,7520,0
|
|
20240605,163700,92579050,7520,7520,7520,7520,0
|
|
20240605,163600,92579050,7520,7520,7520,7520,0
|
|
20240605,163500,92579050,7520,7520,7520,7520,0
|
|
20240605,163400,92579050,7520,7520,7520,7520,0
|
|
20240605,163300,92579050,7520,7520,7520,7520,0
|
|
20240605,163200,92579050,7520,7520,7520,7520,0
|
|
20240605,163100,92579050,7520,7520,7520,7520,0
|
|
20240605,163000,92579050,7520,7520,7520,7520,0
|
|
20240605,162900,92579050,7520,7520,7520,7520,0
|
|
20240605,162800,92579050,7520,7520,7520,7520,0
|
|
20240605,162700,92579050,7520,7520,7520,7520,0
|
|
20240605,162600,92579050,7520,7520,7520,7520,0
|
|
20240605,162500,92579050,7520,7520,7520,7520,0
|
|
20240605,162400,92579050,7520,7520,7520,7520,0
|
|
20240605,162300,92579050,7520,7520,7520,7520,0
|
|
20240605,162200,92579050,7520,7520,7520,7520,0
|
|
20240605,162100,92579050,7520,7520,7520,7520,0
|
|
20240605,162000,92579050,7520,7520,7520,7520,0
|
|
20240605,161900,92579050,7520,7520,7520,7520,0
|
|
20240605,161800,92579050,7520,7520,7520,7520,129
|
|
20240605,161700,92579050,7520,7520,7520,7520,0
|
|
20240605,161600,92579050,7520,7520,7520,7520,0
|
|
20240605,161500,92579050,7520,7520,7520,7520,0
|
|
20240605,161400,92579050,7520,7520,7520,7520,0
|
|
20240605,161300,92579050,7520,7520,7520,7520,0
|
|
20240605,161200,92579050,7520,7520,7520,7520,0
|
|
20240605,161100,92579050,7520,7520,7520,7520,0
|
|
20240605,161000,92579050,7520,7520,7520,7520,0
|
|
20240605,160900,92579050,7520,7520,7520,7520,0
|
|
20240605,160800,92579050,7520,7520,7520,7520,0
|
|
20240605,160700,92579050,7520,7520,7520,7520,0
|
|
20240605,160600,92579050,7520,7520,7520,7520,0
|
|
20240605,160500,92579050,7520,7520,7520,7520,0
|
|
20240605,160400,92579050,7520,7520,7520,7520,0
|
|
20240605,160300,92579050,7520,7520,7520,7520,0
|
|
20240605,160200,92579050,7520,7520,7520,7520,0
|
|
20240605,160100,92579050,7520,7520,7520,7520,0
|
|
20240605,160000,92579050,7520,7520,7520,7520,0
|
|
20240605,155900,92579050,7520,7520,7520,7520,0
|
|
20240605,155800,92579050,7520,7520,7520,7520,0
|
|
20240605,155700,92579050,7520,7520,7520,7520,0
|
|
20240605,155600,92579050,7520,7520,7520,7520,0
|
|
20240605,155500,92579050,7520,7520,7520,7520,0
|
|
20240605,155400,92579050,7520,7520,7520,7520,0
|
|
20240605,155300,92579050,7520,7520,7520,7520,0
|
|
20240605,155200,92579050,7520,7520,7520,7520,0
|
|
20240605,155100,92579050,7520,7520,7520,7520,0
|
|
20240605,155000,92579050,7520,7520,7520,7520,0
|
|
20240605,154900,92579050,7520,7520,7520,7520,0
|
|
20240605,154800,92579050,7520,7520,7520,7520,129
|
|
20240605,154700,92579050,7520,7520,7520,7520,0
|
|
20240605,154600,92579050,7520,7520,7520,7520,0
|
|
20240605,154500,92579050,7520,7520,7520,7520,0
|
|
20240605,154400,92579050,7520,7520,7520,7520,0
|
|
20240605,154300,92579050,7520,7520,7520,7520,0
|
|
20240605,154200,92579050,7520,7520,7520,7520,0
|
|
20240605,154100,92579050,7520,7520,7520,7520,0
|
|
20240605,154000,92579050,7520,7520,7520,7520,0
|
|
20240605,153900,92579050,7520,7520,7520,7520,0
|
|
20240605,153800,92579050,7520,7520,7520,7520,0
|
|
20240605,153700,92579050,7520,7520,7520,7520,0
|
|
20240605,153600,92579050,7520,7520,7520,7520,0
|
|
20240605,153500,92579050,7520,7520,7520,7520,0
|
|
20240605,153400,92579050,7520,7520,7520,7520,0
|
|
20240605,153300,92579050,7520,7520,7520,7520,0
|
|
20240605,153200,92579050,7520,7520,7520,7520,0
|
|
20240605,153100,92579050,7520,7520,7520,7520,0
|
|
20240605,153000,92579050,7520,7520,7520,7520,129
|
|
20240605,152900,91608970,7520,7520,7520,7520,0
|
|
20240605,152800,91608970,7520,7520,7520,7520,0
|
|
20240605,152700,91608970,7520,7520,7520,7520,0
|
|
20240605,152600,91608970,7520,7520,7520,7520,0
|
|
20240605,152500,91608970,7520,7520,7520,7520,0
|
|
20240605,152400,91608970,7520,7520,7520,7520,0
|
|
20240605,152300,91608970,7520,7520,7520,7520,0
|
|
20240605,152200,91608970,7520,7520,7520,7520,0
|
|
20240605,152100,91608970,7520,7520,7520,7520,0
|
|
20240605,152000,91608970,7520,7520,7520,7520,0
|
|
20240605,151900,91608970,7520,7500,7520,7500,52
|
|
20240605,151800,91218490,7520,7520,7520,7520,0
|
|
20240605,151700,91218490,7520,7500,7520,7500,8
|
|
20240605,151600,91158370,7500,7500,7500,7500,0
|
|
20240605,151500,91158370,7500,7500,7500,7500,4
|
|
20240605,151400,91128370,7520,7520,7520,7520,0
|
|
20240605,151300,91128370,7520,7520,7520,7520,0
|
|
20240605,151200,91128370,7520,7520,7520,7520,0
|
|
20240605,151100,91128370,7520,7520,7520,7520,0
|
|
20240605,151000,91128370,7520,7520,7520,7520,0
|
|
20240605,150900,91128370,7520,7510,7520,7510,25
|
|
20240605,150800,90940600,7490,7490,7490,7490,8
|
|
20240605,150700,90880680,7500,7500,7500,7500,1
|
|
20240605,150600,90873180,7520,7520,7520,7520,10
|
|
20240605,150500,90797980,7510,7510,7510,7510,152
|
|
20240605,150400,89656460,7500,7500,7500,7500,100
|
|
20240605,150300,88906460,7510,7510,7510,7510,0
|
|
20240605,150200,88906460,7510,7510,7510,7510,0
|
|
20240605,150100,88906460,7510,7510,7510,7510,0
|
|
20240605,150000,88906460,7510,7510,7510,7510,0
|
|
20240605,145900,88906460,7510,7510,7510,7510,0
|
|
20240605,145800,88906460,7510,7510,7510,7510,0
|
|
20240605,145700,88906460,7510,7510,7510,7510,0
|
|
20240605,145600,88906460,7510,7510,7510,7510,0
|
|
20240605,145500,88906460,7510,7510,7510,7510,0
|
|
20240605,145400,88906460,7510,7510,7510,7510,0
|
|
20240605,145300,88906460,7510,7510,7510,7510,1
|
|
20240605,145200,88898950,7510,7510,7510,7510,0
|
|
20240605,145100,88898950,7510,7510,7510,7510,0
|
|
20240605,145000,88898950,7510,7510,7510,7510,168
|
|
20240605,144900,87637270,7520,7520,7520,7520,30
|
|
20240605,144800,87411670,7510,7500,7510,7500,164
|
|
20240605,144700,86181430,7500,7500,7500,7500,0
|
|
20240605,144600,86181430,7500,7500,7500,7500,0
|
|
20240605,144500,86181430,7500,7500,7500,7500,50
|
|
20240605,144400,85806430,7520,7520,7520,7520,0
|
|
20240605,144300,85806430,7520,7520,7520,7520,0
|
|
20240605,144200,85806430,7520,7520,7520,7520,0
|
|
20240605,144100,85806430,7520,7520,7520,7520,0
|
|
20240605,144000,85806430,7520,7520,7520,7520,0
|
|
20240605,143900,85806430,7520,7520,7520,7520,0
|
|
20240605,143800,85806430,7520,7520,7520,7520,0
|
|
20240605,143700,85806430,7520,7520,7520,7520,0
|
|
20240605,143600,85806430,7520,7520,7520,7520,0
|
|
20240605,143500,85806430,7520,7520,7520,7520,0
|
|
20240605,143400,85806430,7520,7520,7520,7520,28
|
|
20240605,143300,85595870,7520,7520,7520,7520,0
|
|
20240605,143200,85595870,7520,7520,7520,7520,0
|
|
20240605,143100,85595870,7520,7520,7520,7520,0
|
|
20240605,143000,85595870,7520,7520,7520,7520,0
|
|
20240605,142900,85595870,7520,7520,7520,7520,0
|
|
20240605,142800,85595870,7520,7520,7520,7520,0
|
|
20240605,142700,85595870,7520,7520,7520,7520,0
|
|
20240605,142600,85595870,7520,7520,7520,7520,0
|
|
20240605,142500,85595870,7520,7520,7520,7520,3
|
|
20240605,142400,85573310,7510,7510,7510,7510,0
|
|
20240605,142300,85573310,7510,7510,7510,7510,0
|
|
20240605,142200,85573310,7510,7510,7510,7510,0
|
|
20240605,142100,85573310,7510,7510,7510,7510,0
|
|
20240605,142000,85573310,7510,7510,7510,7510,0
|
|
20240605,141900,85573310,7510,7510,7510,7510,0
|
|
20240605,141800,85573310,7510,7510,7510,7510,0
|
|
20240605,141700,85573310,7510,7510,7510,7500,63
|
|
20240605,141600,85100390,7510,7510,7510,7510,0
|
|
20240605,141500,85100390,7510,7510,7510,7510,98
|
|
20240605,141400,84364410,7520,7520,7520,7520,0
|
|
20240605,141300,84364410,7520,7520,7520,7520,0
|
|
20240605,141200,84364410,7520,7520,7520,7520,0
|
|
20240605,141100,84364410,7520,7520,7520,7520,0
|
|
20240605,141000,84364410,7520,7510,7520,7510,397
|
|
20240605,140900,81382860,7500,7500,7500,7500,0
|
|
20240605,140800,81382860,7500,7500,7500,7500,0
|
|
20240605,140700,81382860,7500,7500,7500,7500,0
|
|
20240605,140600,81382860,7500,7500,7500,7500,0
|
|
20240605,140500,81382860,7500,7500,7500,7500,0
|
|
20240605,140400,81382860,7500,7500,7500,7500,0
|
|
20240605,140300,81382860,7500,7500,7500,7500,0
|
|
20240605,140200,81382860,7500,7500,7500,7500,0
|
|
20240605,140100,81382860,7500,7500,7500,7500,0
|
|
20240605,140000,81382860,7500,7500,7500,7500,0
|
|
20240605,135900,81382860,7500,7500,7500,7500,0
|
|
20240605,135800,81382860,7500,7500,7500,7500,0
|
|
20240605,135700,81382860,7500,7500,7500,7500,0
|
|
20240605,135600,81382860,7500,7500,7500,7500,0
|
|
20240605,135500,81382860,7500,7500,7500,7500,0
|
|
20240605,135400,81382860,7500,7500,7500,7500,0
|
|
20240605,135300,81382860,7500,7500,7500,7500,117
|
|
20240605,135200,80505360,7510,7510,7510,7510,0
|
|
20240605,135100,80505360,7510,7510,7510,7510,0
|
|
20240605,135000,80505360,7510,7510,7510,7510,0
|
|
20240605,134900,80505360,7510,7510,7510,7510,0
|
|
20240605,134800,80505360,7510,7510,7510,7510,0
|
|
20240605,134700,80505360,7510,7510,7510,7510,1
|
|
20240605,134600,80497850,7500,7500,7500,7500,0
|
|
20240605,134500,80497850,7500,7500,7500,7500,0
|
|
20240605,134400,80497850,7500,7500,7500,7500,0
|
|
20240605,134300,80497850,7500,7500,7500,7500,1
|
|
20240605,134200,80490350,7500,7500,7500,7500,0
|
|
20240605,134100,80490350,7500,7500,7500,7500,10
|
|
20240605,134000,80415350,7500,7500,7500,7500,0
|
|
20240605,133900,80415350,7500,7500,7500,7500,0
|
|
20240605,133800,80415350,7500,7500,7500,7500,0
|
|
20240605,133700,80415350,7500,7500,7500,7500,0
|
|
20240605,133600,80415350,7500,7500,7500,7500,0
|
|
20240605,133500,80415350,7500,7500,7500,7500,0
|
|
20240605,133400,80415350,7500,7500,7500,7500,0
|
|
20240605,133300,80415350,7500,7500,7500,7500,0
|
|
20240605,133200,80415350,7500,7500,7500,7500,160
|
|
20240605,133100,79215350,7500,7500,7500,7500,0
|
|
20240605,133000,79215350,7500,7500,7500,7500,22
|
|
20240605,132900,79050350,7510,7510,7510,7510,0
|
|
20240605,132800,79050350,7510,7510,7510,7510,0
|
|
20240605,132700,79050350,7510,7510,7510,7510,0
|
|
20240605,132600,79050350,7510,7510,7510,7510,0
|
|
20240605,132500,79050350,7510,7510,7510,7510,0
|
|
20240605,132400,79050350,7510,7510,7510,7510,0
|
|
20240605,132300,79050350,7510,7510,7510,7510,0
|
|
20240605,132200,79050350,7510,7510,7510,7510,0
|
|
20240605,132100,79050350,7510,7510,7510,7510,0
|
|
20240605,132000,79050350,7510,7510,7510,7510,0
|
|
20240605,131900,79050350,7510,7510,7510,7510,0
|
|
20240605,131800,79050350,7510,7510,7510,7510,0
|
|
20240605,131700,79050350,7510,7510,7510,7510,0
|
|
20240605,131600,79050350,7510,7510,7510,7510,0
|
|
20240605,131500,79050350,7510,7510,7510,7510,0
|
|
20240605,131400,79050350,7510,7510,7510,7510,0
|
|
20240605,131300,79050350,7510,7510,7510,7510,0
|
|
20240605,131200,79050350,7510,7510,7510,7510,0
|
|
20240605,131100,79050350,7510,7510,7510,7510,1
|
|
20240605,131000,79042840,7490,7490,7490,7490,200
|
|
20240605,130900,77544840,7490,7490,7490,7490,0
|
|
20240605,130800,77544840,7490,7490,7490,7490,1
|
|
20240605,130700,77537350,7510,7510,7510,7510,0
|
|
20240605,130600,77537350,7510,7510,7510,7510,0
|
|
20240605,130500,77537350,7510,7510,7510,7510,0
|
|
20240605,130400,77537350,7510,7510,7510,7510,0
|
|
20240605,130300,77537350,7510,7510,7510,7510,0
|
|
20240605,130200,77537350,7510,7510,7510,7510,0
|
|
20240605,130100,77537350,7510,7510,7510,7510,0
|
|
20240605,130000,77537350,7510,7510,7510,7510,0
|
|
20240605,125900,77537350,7510,7510,7510,7510,0
|
|
20240605,125800,77537350,7510,7510,7510,7510,0
|
|
20240605,125700,77537350,7510,7510,7510,7510,0
|
|
20240605,125600,77537350,7510,7510,7510,7510,0
|
|
20240605,125500,77537350,7510,7510,7510,7510,0
|
|
20240605,125400,77537350,7510,7510,7510,7510,0
|
|
20240605,125300,77537350,7510,7510,7510,7510,0
|
|
20240605,125200,77537350,7510,7510,7510,7510,70
|
|
20240605,125100,77011650,7510,7510,7510,7510,0
|
|
20240605,125000,77011650,7510,7510,7510,7510,0
|
|
20240605,124900,77011650,7510,7510,7510,7510,87
|
|
20240605,124800,76358280,7480,7490,7490,7480,622
|
|
20240605,124700,71702560,7520,7520,7520,7520,0
|
|
20240605,124600,71702560,7520,7520,7520,7520,0
|
|
20240605,124500,71702560,7520,7520,7520,7520,0
|
|
20240605,124400,71702560,7520,7520,7520,7520,0
|
|
20240605,124300,71702560,7520,7520,7520,7520,0
|
|
20240605,124200,71702560,7520,7520,7520,7520,0
|
|
20240605,124100,71702560,7520,7520,7520,7520,0
|
|
20240605,124000,71702560,7520,7520,7520,7520,0
|
|
20240605,123900,71702560,7520,7520,7520,7520,0
|
|
20240605,123800,71702560,7520,7520,7520,7520,0
|
|
20240605,123700,71702560,7520,7520,7520,7520,28
|
|
20240605,123600,71492000,7520,7520,7520,7520,0
|
|
20240605,123500,71492000,7520,7520,7520,7520,0
|
|
20240605,123400,71492000,7520,7520,7520,7520,0
|
|
20240605,123300,71492000,7520,7520,7520,7520,0
|
|
20240605,123200,71492000,7520,7520,7520,7520,1
|
|
20240605,123100,71484480,7490,7490,7490,7490,0
|
|
20240605,123000,71484480,7490,7490,7490,7490,0
|
|
20240605,122900,71484480,7490,7490,7490,7490,0
|
|
20240605,122800,71484480,7490,7490,7490,7490,0
|
|
20240605,122700,71484480,7490,7490,7490,7490,0
|
|
20240605,122600,71484480,7490,7490,7490,7490,0
|
|
20240605,122500,71484480,7490,7490,7490,7490,30
|
|
20240605,122400,71259780,7520,7520,7520,7520,0
|
|
20240605,122300,71259780,7520,7520,7520,7520,0
|
|
20240605,122200,71259780,7520,7520,7520,7520,0
|
|
20240605,122100,71259780,7520,7520,7520,7520,0
|
|
20240605,122000,71259780,7520,7520,7520,7520,1
|
|
20240605,121900,71252260,7490,7490,7490,7490,0
|
|
20240605,121800,71252260,7490,7490,7490,7490,0
|
|
20240605,121700,71252260,7490,7520,7520,7490,5
|
|
20240605,121600,71214780,7520,7520,7520,7520,0
|
|
20240605,121500,71214780,7520,7520,7520,7520,0
|
|
20240605,121400,71214780,7520,7520,7520,7520,0
|
|
20240605,121300,71214780,7520,7520,7520,7520,0
|
|
20240605,121200,71214780,7520,7520,7520,7520,0
|
|
20240605,121100,71214780,7520,7520,7520,7520,0
|
|
20240605,121000,71214780,7520,7510,7520,7510,2
|
|
20240605,120900,71199750,7480,7480,7480,7480,0
|
|
20240605,120800,71199750,7480,7480,7480,7480,0
|
|
20240605,120700,71199750,7480,7480,7480,7480,0
|
|
20240605,120600,71199750,7480,7480,7480,7480,0
|
|
20240605,120500,71199750,7480,7480,7480,7480,0
|
|
20240605,120400,71199750,7480,7480,7480,7480,50
|
|
20240605,120300,70825750,7490,7490,7490,7490,0
|
|
20240605,120200,70825750,7490,7490,7490,7490,50
|
|
20240605,120100,70451250,7500,7500,7500,7500,0
|
|
20240605,120000,70451250,7500,7500,7500,7500,0
|
|
20240605,115900,70451250,7500,7500,7500,7500,0
|
|
20240605,115800,70451250,7500,7500,7500,7500,0
|
|
20240605,115700,70451250,7500,7500,7500,7500,0
|
|
20240605,115600,70451250,7500,7500,7500,7500,0
|
|
20240605,115500,70451250,7500,7500,7500,7500,0
|
|
20240605,115400,70451250,7500,7500,7500,7500,0
|
|
20240605,115300,70451250,7500,7500,7500,7500,31
|
|
20240605,115200,70218750,7500,7500,7500,7500,269
|
|
20240605,115100,68201250,7500,7500,7500,7500,40
|
|
20240605,115000,67901250,7500,7500,7500,7500,10
|
|
20240605,114900,67826250,7520,7520,7520,7520,0
|
|
20240605,114800,67826250,7520,7520,7520,7520,0
|
|
20240605,114700,67826250,7520,7510,7520,7510,130
|
|
20240605,114600,66849890,7520,7520,7520,7520,0
|
|
20240605,114500,66849890,7520,7510,7520,7510,56
|
|
20240605,114400,66429270,7500,7500,7500,7500,19
|
|
20240605,114300,66286770,7520,7520,7520,7520,10
|
|
20240605,114200,66211570,7520,7520,7520,7520,0
|
|
20240605,114100,66211570,7520,7520,7520,7520,0
|
|
20240605,114000,66211570,7520,7520,7520,7520,0
|
|
20240605,113900,66211570,7520,7520,7520,7520,0
|
|
20240605,113800,66211570,7520,7520,7520,7520,13
|
|
20240605,113700,66113810,7530,7530,7530,7530,0
|
|
20240605,113600,66113810,7530,7530,7530,7530,0
|
|
20240605,113500,66113810,7530,7530,7530,7530,0
|
|
20240605,113400,66113810,7530,7530,7530,7530,14
|
|
20240605,113300,66008390,7530,7530,7530,7530,14
|
|
20240605,113200,65902970,7530,7530,7530,7530,0
|
|
20240605,113100,65902970,7530,7530,7530,7530,10
|
|
20240605,113000,65827670,7520,7520,7520,7520,0
|
|
20240605,112900,65827670,7520,7520,7520,7520,0
|
|
20240605,112800,65827670,7520,7520,7520,7520,0
|
|
20240605,112700,65827670,7520,7520,7520,7520,100
|
|
20240605,112600,65075670,7520,7510,7520,7510,1894
|
|
20240605,112500,50837730,7490,7490,7490,7490,0
|
|
20240605,112400,50837730,7490,7500,7500,7490,45
|
|
20240605,112300,50500630,7510,7510,7510,7510,0
|
|
20240605,112200,50500630,7510,7510,7510,7510,0
|
|
20240605,112100,50500630,7510,7510,7510,7510,1
|
|
20240605,112000,50493120,7510,7510,7510,7510,0
|
|
20240605,111900,50493120,7510,7510,7510,7510,0
|
|
20240605,111800,50493120,7510,7500,7510,7500,226
|
|
20240605,111700,48797980,7510,7510,7510,7510,0
|
|
20240605,111600,48797980,7510,7510,7510,7510,0
|
|
20240605,111500,48797980,7510,7510,7510,7510,0
|
|
20240605,111400,48797980,7510,7510,7510,7510,1
|
|
20240605,111300,48790470,7500,7500,7500,7500,0
|
|
20240605,111200,48790470,7500,7500,7500,7500,0
|
|
20240605,111100,48790470,7500,7500,7500,7500,0
|
|
20240605,111000,48790470,7500,7500,7500,7500,0
|
|
20240605,110900,48790470,7500,7500,7500,7500,0
|
|
20240605,110800,48790470,7500,7500,7500,7500,0
|
|
20240605,110700,48790470,7500,7500,7500,7500,0
|
|
20240605,110600,48790470,7500,7500,7500,7500,0
|
|
20240605,110500,48790470,7500,7500,7500,7500,0
|
|
20240605,110400,48790470,7500,7500,7500,7500,0
|
|
20240605,110300,48790470,7500,7500,7500,7500,192
|
|
20240605,110200,47350470,7520,7520,7520,7520,0
|
|
20240605,110100,47350470,7520,7520,7520,7520,0
|
|
20240605,110000,47350470,7520,7520,7520,7520,0
|
|
20240605,105900,47350470,7520,7520,7520,7520,0
|
|
20240605,105800,47350470,7520,7520,7520,7520,200
|
|
20240605,105700,45846470,7530,7530,7530,7530,0
|
|
20240605,105600,45846470,7530,7530,7530,7530,0
|
|
20240605,105500,45846470,7530,7530,7530,7530,0
|
|
20240605,105400,45846470,7530,7530,7530,7530,0
|
|
20240605,105300,45846470,7530,7530,7530,7530,0
|
|
20240605,105200,45846470,7530,7530,7530,7530,0
|
|
20240605,105100,45846470,7530,7530,7530,7530,0
|
|
20240605,105000,45846470,7530,7530,7530,7530,0
|
|
20240605,104900,45846470,7530,7530,7530,7530,0
|
|
20240605,104800,45846470,7530,7530,7530,7530,0
|
|
20240605,104700,45846470,7530,7530,7530,7530,24
|
|
20240605,104600,45665750,7530,7530,7530,7530,0
|
|
20240605,104500,45665750,7530,7530,7530,7530,0
|
|
20240605,104400,45665750,7530,7530,7530,7530,0
|
|
20240605,104300,45665750,7530,7480,7530,7480,4630
|
|
20240605,104200,10921240,7480,7480,7480,7480,0
|
|
20240605,104100,10921240,7480,7480,7480,7480,0
|
|
20240605,104000,10921240,7480,7480,7480,7480,0
|
|
20240605,103900,10921240,7480,7480,7480,7480,0
|
|
20240605,103800,10921240,7480,7480,7480,7480,0
|
|
20240605,103700,10921240,7480,7480,7480,7480,0
|
|
20240605,103600,10921240,7480,7480,7480,7480,0
|
|
20240605,103500,10921240,7480,7480,7480,7480,18
|
|
20240605,103400,10786600,7480,7480,7480,7480,0
|
|
20240605,103300,10786600,7480,7480,7480,7480,0
|
|
20240605,103200,10786600,7480,7480,7480,7480,0
|
|
20240605,103100,10786600,7480,7480,7480,7480,0
|
|
20240605,103000,10786600,7480,7480,7480,7480,175
|
|
20240605,102900,9477600,7470,7470,7470,7470,0
|
|
20240605,102800,9477600,7470,7470,7470,7470,0
|
|
20240605,102700,9477600,7470,7470,7470,7470,0
|
|
20240605,102600,9477600,7470,7470,7470,7470,0
|
|
20240605,102500,9477600,7470,7470,7470,7470,0
|
|
20240605,102400,9477600,7470,7470,7470,7470,0
|
|
20240605,102300,9477600,7470,7470,7470,7470,12
|
|
20240605,102200,9387960,7500,7500,7500,7500,10
|
|
20240605,102100,9312960,7500,7500,7500,7500,0
|
|
20240605,102000,9312960,7500,7500,7500,7500,0
|
|
20240605,101900,9312960,7500,7500,7500,7500,0
|
|
20240605,101800,9312960,7500,7500,7500,7500,0
|
|
20240605,101700,9312960,7500,7500,7500,7500,0
|
|
20240605,101600,9312960,7500,7500,7500,7500,0
|
|
20240605,101500,9312960,7500,7500,7500,7500,0
|
|
20240605,101400,9312960,7500,7500,7500,7500,0
|
|
20240605,101300,9312960,7500,7500,7500,7500,0
|
|
20240605,101200,9312960,7500,7500,7500,7500,0
|
|
20240605,101100,9312960,7500,7500,7500,7500,0
|
|
20240605,101000,9312960,7500,7500,7500,7500,1
|
|
20240605,100900,9305460,7480,7480,7480,7480,0
|
|
20240605,100800,9305460,7480,7480,7480,7480,0
|
|
20240605,100700,9305460,7480,7480,7480,7480,0
|
|
20240605,100600,9305460,7480,7480,7480,7480,0
|
|
20240605,100500,9305460,7480,7480,7480,7480,0
|
|
20240605,100400,9305460,7480,7480,7480,7480,0
|
|
20240605,100300,9305460,7480,7480,7480,7480,0
|
|
20240605,100200,9305460,7480,7480,7480,7480,14
|
|
20240605,100100,9200740,7500,7500,7500,7500,0
|
|
20240605,100000,9200740,7500,7500,7500,7500,0
|
|
20240605,095900,9200740,7500,7500,7500,7500,1
|
|
20240605,095800,9193240,7500,7500,7500,7500,0
|
|
20240605,095700,9193240,7500,7500,7500,7500,1
|
|
20240605,095600,9185740,7480,7480,7480,7480,0
|
|
20240605,095500,9185740,7480,7500,7500,7480,8
|
|
20240605,095400,9125880,7500,7500,7500,7500,0
|
|
20240605,095300,9125880,7500,7500,7500,7500,0
|
|
20240605,095200,9125880,7500,7500,7500,7500,118
|
|
20240605,095100,8240880,7490,7490,7490,7490,0
|
|
20240605,095000,8240880,7490,7490,7490,7490,304
|
|
20240605,094900,5963920,7500,7500,7500,7500,0
|
|
20240605,094800,5963920,7500,7500,7500,7500,0
|
|
20240605,094700,5963920,7500,7460,7500,7460,36
|
|
20240605,094600,5695220,7500,7500,7500,7500,0
|
|
20240605,094500,5695220,7500,7500,7500,7500,1
|
|
20240605,094400,5687720,7500,7490,7500,7490,2
|
|
20240605,094300,5672730,7500,7500,7500,7500,1
|
|
20240605,094200,5665230,7490,7460,7490,7460,20
|
|
20240605,094100,5515820,7480,7480,7480,7480,0
|
|
20240605,094000,5515820,7480,7480,7480,7480,0
|
|
20240605,093900,5515820,7480,7470,7480,7470,309
|
|
20240605,093800,3205170,7480,7480,7480,7470,106
|
|
20240605,093700,2413280,7490,7490,7490,7490,0
|
|
20240605,093600,2413280,7490,7490,7490,7490,0
|
|
20240605,093500,2413280,7490,7490,7490,7490,0
|
|
20240605,093400,2413280,7490,7490,7490,7490,0
|
|
20240605,093300,2413280,7490,7490,7490,7490,0
|
|
20240605,093200,2413280,7490,7490,7490,7490,133
|
|
20240605,093100,1417110,7500,7500,7500,7500,0
|
|
20240605,093000,1417110,7500,7500,7500,7500,0
|
|
20240605,092900,1417110,7500,7500,7500,7500,0
|
|
20240605,092800,1417110,7500,7500,7500,7500,0
|
|
20240605,092700,1417110,7500,7500,7500,7500,0
|
|
20240605,092600,1417110,7500,7500,7500,7500,0
|
|
20240605,092500,1417110,7500,7500,7500,7500,0
|
|
20240605,092400,1417110,7500,7500,7500,7500,0
|
|
20240605,092300,1417110,7500,7500,7500,7500,1
|
|
20240605,092200,1409610,7480,7480,7480,7480,0
|
|
20240605,092100,1409610,7480,7480,7480,7480,0
|
|
20240605,092000,1409610,7480,7480,7480,7480,0
|
|
20240605,091900,1409610,7480,7480,7480,7480,0
|
|
20240605,091800,1409610,7480,7480,7480,7480,1
|
|
20240605,091700,1402130,7490,7490,7490,7490,1
|
|
20240605,091600,1394640,7480,7480,7480,7480,1
|
|
20240605,091500,1387160,7500,7500,7500,7500,0
|
|
20240605,091400,1387160,7500,7500,7500,7500,13
|
|
20240605,091300,1289660,7500,7500,7500,7500,0
|
|
20240605,091200,1289660,7500,7480,7500,7480,22
|
|
20240605,091100,1125080,7480,7480,7480,7480,0
|
|
20240605,091000,1125080,7480,7480,7480,7480,0
|
|
20240605,090900,1125080,7480,7480,7480,7480,0
|
|
20240605,090800,1125080,7480,7480,7480,7480,42
|
|
20240605,090700,810920,7510,7490,7510,7490,4
|
|
20240605,090600,780940,7500,7500,7500,7500,0
|
|
20240605,090500,780940,7500,7500,7500,7500,0
|
|
20240605,090400,780940,7500,7500,7500,7500,0
|
|
20240605,090300,780940,7500,7500,7500,7500,9
|
|
20240605,090200,713440,7500,7510,7510,7500,42
|
|
20240605,090100,398030,7510,7510,7510,7510,0
|
|
20240605,090000,398030,7510,7510,7510,7510,53
|