667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200400,63802290,6960,6960,6960,6960,169
|
|
20240527,200300,63802290,6960,6960,6960,6960,0
|
|
20240527,200200,63802290,6960,6960,6960,6960,0
|
|
20240527,200100,63802290,6960,6960,6960,6960,0
|
|
20240527,200000,63802290,6960,6960,6960,6960,0
|
|
20240527,195900,63802290,6960,6960,6960,6960,0
|
|
20240527,195800,63802290,6960,6960,6960,6960,0
|
|
20240527,195700,63802290,6960,6960,6960,6960,0
|
|
20240527,195600,63802290,6960,6960,6960,6960,0
|
|
20240527,195500,63802290,6960,6960,6960,6960,0
|
|
20240527,195400,63802290,6960,6960,6960,6960,0
|
|
20240527,195300,63802290,6960,6960,6960,6960,0
|
|
20240527,195200,63802290,6960,6960,6960,6960,0
|
|
20240527,195100,63802290,6960,6960,6960,6960,0
|
|
20240527,195000,63802290,6960,6960,6960,6960,0
|
|
20240527,194900,63802290,6960,6960,6960,6960,0
|
|
20240527,194800,63802290,6960,6960,6960,6960,0
|
|
20240527,194700,63802290,6960,6960,6960,6960,0
|
|
20240527,194600,63802290,6960,6960,6960,6960,0
|
|
20240527,194500,63802290,6960,6960,6960,6960,0
|
|
20240527,194400,63802290,6960,6960,6960,6960,0
|
|
20240527,194300,63802290,6960,6960,6960,6960,0
|
|
20240527,194200,63802290,6960,6960,6960,6960,0
|
|
20240527,194100,63802290,6960,6960,6960,6960,0
|
|
20240527,194000,63802290,6960,6960,6960,6960,0
|
|
20240527,193900,63802290,6960,6960,6960,6960,0
|
|
20240527,193800,63802290,6960,6960,6960,6960,0
|
|
20240527,193700,63802290,6960,6960,6960,6960,0
|
|
20240527,193600,63802290,6960,6960,6960,6960,0
|
|
20240527,193500,63802290,6960,6960,6960,6960,0
|
|
20240527,193400,63802290,6960,6960,6960,6960,169
|
|
20240527,193300,63802290,6960,6960,6960,6960,0
|
|
20240527,193200,63802290,6960,6960,6960,6960,0
|
|
20240527,193100,63802290,6960,6960,6960,6960,0
|
|
20240527,193000,63802290,6960,6960,6960,6960,0
|
|
20240527,192900,63802290,6960,6960,6960,6960,0
|
|
20240527,192800,63802290,6960,6960,6960,6960,0
|
|
20240527,192700,63802290,6960,6960,6960,6960,0
|
|
20240527,192600,63802290,6960,6960,6960,6960,0
|
|
20240527,192500,63802290,6960,6960,6960,6960,0
|
|
20240527,192400,63802290,6960,6960,6960,6960,0
|
|
20240527,192300,63802290,6960,6960,6960,6960,0
|
|
20240527,192200,63802290,6960,6960,6960,6960,0
|
|
20240527,192100,63802290,6960,6960,6960,6960,0
|
|
20240527,192000,63802290,6960,6960,6960,6960,0
|
|
20240527,191900,63802290,6960,6960,6960,6960,0
|
|
20240527,191800,63802290,6960,6960,6960,6960,0
|
|
20240527,191700,63802290,6960,6960,6960,6960,0
|
|
20240527,191600,63802290,6960,6960,6960,6960,0
|
|
20240527,191500,63802290,6960,6960,6960,6960,0
|
|
20240527,191400,63802290,6960,6960,6960,6960,0
|
|
20240527,191300,63802290,6960,6960,6960,6960,0
|
|
20240527,191200,63802290,6960,6960,6960,6960,0
|
|
20240527,191100,63802290,6960,6960,6960,6960,0
|
|
20240527,191000,63802290,6960,6960,6960,6960,0
|
|
20240527,190900,63802290,6960,6960,6960,6960,0
|
|
20240527,190800,63802290,6960,6960,6960,6960,0
|
|
20240527,190700,63802290,6960,6960,6960,6960,0
|
|
20240527,190600,63802290,6960,6960,6960,6960,0
|
|
20240527,190500,63802290,6960,6960,6960,6960,0
|
|
20240527,190400,63802290,6960,6960,6960,6960,169
|
|
20240527,190300,63802290,6960,6960,6960,6960,0
|
|
20240527,190200,63802290,6960,6960,6960,6960,0
|
|
20240527,190100,63802290,6960,6960,6960,6960,0
|
|
20240527,190000,63802290,6960,6960,6960,6960,0
|
|
20240527,185900,63802290,6960,6960,6960,6960,0
|
|
20240527,185800,63802290,6960,6960,6960,6960,0
|
|
20240527,185700,63802290,6960,6960,6960,6960,0
|
|
20240527,185600,63802290,6960,6960,6960,6960,0
|
|
20240527,185500,63802290,6960,6960,6960,6960,0
|
|
20240527,185400,63802290,6960,6960,6960,6960,0
|
|
20240527,185300,63802290,6960,6960,6960,6960,0
|
|
20240527,185200,63802290,6960,6960,6960,6960,0
|
|
20240527,185100,63802290,6960,6960,6960,6960,0
|
|
20240527,185000,63802290,6960,6960,6960,6960,0
|
|
20240527,184900,63802290,6960,6960,6960,6960,0
|
|
20240527,184800,63802290,6960,6960,6960,6960,0
|
|
20240527,184700,63802290,6960,6960,6960,6960,0
|
|
20240527,184600,63802290,6960,6960,6960,6960,0
|
|
20240527,184500,63802290,6960,6960,6960,6960,0
|
|
20240527,184400,63802290,6960,6960,6960,6960,0
|
|
20240527,184300,63802290,6960,6960,6960,6960,0
|
|
20240527,184200,63802290,6960,6960,6960,6960,0
|
|
20240527,184100,63802290,6960,6960,6960,6960,0
|
|
20240527,184000,63802290,6960,6960,6960,6960,0
|
|
20240527,183900,63802290,6960,6960,6960,6960,0
|
|
20240527,183800,63802290,6960,6960,6960,6960,0
|
|
20240527,183700,63802290,6960,6960,6960,6960,0
|
|
20240527,183600,63802290,6960,6960,6960,6960,0
|
|
20240527,183500,63802290,6960,6960,6960,6960,0
|
|
20240527,183400,63802290,6960,6960,6960,6960,169
|
|
20240527,183300,63802290,6960,6960,6960,6960,0
|
|
20240527,183200,63802290,6960,6960,6960,6960,0
|
|
20240527,183100,63802290,6960,6960,6960,6960,0
|
|
20240527,183000,63802290,6960,6960,6960,6960,0
|
|
20240527,182900,63802290,6960,6960,6960,6960,0
|
|
20240527,182800,63802290,6960,6960,6960,6960,0
|
|
20240527,182700,63802290,6960,6960,6960,6960,0
|
|
20240527,182600,63802290,6960,6960,6960,6960,0
|
|
20240527,182500,63802290,6960,6960,6960,6960,0
|
|
20240527,182400,63802290,6960,6960,6960,6960,0
|
|
20240527,182300,63802290,6960,6960,6960,6960,0
|
|
20240527,182200,63802290,6960,6960,6960,6960,0
|
|
20240527,182100,63802290,6960,6960,6960,6960,0
|
|
20240527,182000,63802290,6960,6960,6960,6960,0
|
|
20240527,181900,63802290,6960,6960,6960,6960,0
|
|
20240527,181800,63802290,6960,6960,6960,6960,0
|
|
20240527,181700,63802290,6960,6960,6960,6960,0
|
|
20240527,181600,63802290,6960,6960,6960,6960,0
|
|
20240527,181500,63802290,6960,6960,6960,6960,0
|
|
20240527,181400,63802290,6960,6960,6960,6960,0
|
|
20240527,181300,63802290,6960,6960,6960,6960,0
|
|
20240527,181200,63802290,6960,6960,6960,6960,0
|
|
20240527,181100,63802290,6960,6960,6960,6960,0
|
|
20240527,181000,63802290,6960,6960,6960,6960,0
|
|
20240527,180900,63802290,6960,6960,6960,6960,0
|
|
20240527,180800,63802290,6960,6960,6960,6960,0
|
|
20240527,180700,63802290,6960,6960,6960,6960,0
|
|
20240527,180600,63802290,6960,6960,6960,6960,0
|
|
20240527,180500,63802290,6960,6960,6960,6960,0
|
|
20240527,180400,63802290,6960,6960,6960,6960,169
|
|
20240527,180300,63802290,6960,6960,6960,6960,0
|
|
20240527,180200,63802290,6960,6960,6960,6960,0
|
|
20240527,180100,63802290,6960,6960,6960,6960,0
|
|
20240527,180000,63802290,6960,6960,6960,6960,0
|
|
20240527,175900,63802290,6960,6960,6960,6960,0
|
|
20240527,175800,63802290,6960,6960,6960,6960,0
|
|
20240527,175700,63802290,6960,6960,6960,6960,0
|
|
20240527,175600,63802290,6960,6960,6960,6960,0
|
|
20240527,175500,63802290,6960,6960,6960,6960,0
|
|
20240527,175400,63802290,6960,6960,6960,6960,0
|
|
20240527,175300,63802290,6960,6960,6960,6960,0
|
|
20240527,175200,63802290,6960,6960,6960,6960,0
|
|
20240527,175100,63802290,6960,6960,6960,6960,0
|
|
20240527,175000,63802290,6960,6960,6960,6960,0
|
|
20240527,174900,63802290,6960,6960,6960,6960,0
|
|
20240527,174800,63802290,6960,6960,6960,6960,0
|
|
20240527,174700,63802290,6960,6960,6960,6960,0
|
|
20240527,174600,63802290,6960,6960,6960,6960,0
|
|
20240527,174500,63802290,6960,6960,6960,6960,0
|
|
20240527,174400,63802290,6960,6960,6960,6960,0
|
|
20240527,174300,63802290,6960,6960,6960,6960,0
|
|
20240527,174200,63802290,6960,6960,6960,6960,0
|
|
20240527,174100,63802290,6960,6960,6960,6960,0
|
|
20240527,174000,63802290,6960,6960,6960,6960,0
|
|
20240527,173900,63802290,6960,6960,6960,6960,0
|
|
20240527,173800,63802290,6960,6960,6960,6960,0
|
|
20240527,173700,63802290,6960,6960,6960,6960,0
|
|
20240527,173600,63802290,6960,6960,6960,6960,0
|
|
20240527,173500,63802290,6960,6960,6960,6960,0
|
|
20240527,173400,63802290,6960,6960,6960,6960,169
|
|
20240527,173300,63802290,6960,6960,6960,6960,0
|
|
20240527,173200,63802290,6960,6960,6960,6960,0
|
|
20240527,173100,63802290,6960,6960,6960,6960,0
|
|
20240527,173000,63802290,6960,6960,6960,6960,0
|
|
20240527,172900,63802290,6960,6960,6960,6960,0
|
|
20240527,172800,63802290,6960,6960,6960,6960,0
|
|
20240527,172700,63802290,6960,6960,6960,6960,0
|
|
20240527,172600,63802290,6960,6960,6960,6960,0
|
|
20240527,172500,63802290,6960,6960,6960,6960,0
|
|
20240527,172400,63802290,6960,6960,6960,6960,0
|
|
20240527,172300,63802290,6960,6960,6960,6960,0
|
|
20240527,172200,63802290,6960,6960,6960,6960,0
|
|
20240527,172100,63802290,6960,6960,6960,6960,0
|
|
20240527,172000,63802290,6960,6960,6960,6960,0
|
|
20240527,171900,63802290,6960,6960,6960,6960,0
|
|
20240527,171800,63802290,6960,6960,6960,6960,0
|
|
20240527,171700,63802290,6960,6960,6960,6960,0
|
|
20240527,171600,63802290,6960,6960,6960,6960,0
|
|
20240527,171500,63802290,6960,6960,6960,6960,0
|
|
20240527,171400,63802290,6960,6960,6960,6960,0
|
|
20240527,171300,63802290,6960,6960,6960,6960,0
|
|
20240527,171200,63802290,6960,6960,6960,6960,0
|
|
20240527,171100,63802290,6960,6960,6960,6960,0
|
|
20240527,171000,63802290,6960,6960,6960,6960,0
|
|
20240527,170900,63802290,6960,6960,6960,6960,0
|
|
20240527,170800,63802290,6960,6960,6960,6960,0
|
|
20240527,170700,63802290,6960,6960,6960,6960,0
|
|
20240527,170600,63802290,6960,6960,6960,6960,0
|
|
20240527,170500,63802290,6960,6960,6960,6960,0
|
|
20240527,170400,63802290,6960,6960,6960,6960,169
|
|
20240527,170300,63802290,6960,6960,6960,6960,0
|
|
20240527,170200,63802290,6960,6960,6960,6960,0
|
|
20240527,170100,63802290,6960,6960,6960,6960,0
|
|
20240527,170000,63802290,6960,6960,6960,6960,0
|
|
20240527,165900,63802290,6960,6960,6960,6960,0
|
|
20240527,165800,63802290,6960,6960,6960,6960,0
|
|
20240527,165700,63802290,6960,6960,6960,6960,0
|
|
20240527,165600,63802290,6960,6960,6960,6960,0
|
|
20240527,165500,63802290,6960,6960,6960,6960,0
|
|
20240527,165400,63802290,6960,6960,6960,6960,0
|
|
20240527,165300,63802290,6960,6960,6960,6960,0
|
|
20240527,165200,63802290,6960,6960,6960,6960,0
|
|
20240527,165100,63802290,6960,6960,6960,6960,0
|
|
20240527,165000,63802290,6960,6960,6960,6960,0
|
|
20240527,164900,63802290,6960,6960,6960,6960,0
|
|
20240527,164800,63802290,6960,6960,6960,6960,0
|
|
20240527,164700,63802290,6960,6960,6960,6960,0
|
|
20240527,164600,63802290,6960,6960,6960,6960,0
|
|
20240527,164500,63802290,6960,6960,6960,6960,0
|
|
20240527,164400,63802290,6960,6960,6960,6960,0
|
|
20240527,164300,63802290,6960,6960,6960,6960,0
|
|
20240527,164200,63802290,6960,6960,6960,6960,0
|
|
20240527,164100,63802290,6960,6960,6960,6960,0
|
|
20240527,164000,63802290,6960,6960,6960,6960,0
|
|
20240527,163900,63802290,6960,6960,6960,6960,0
|
|
20240527,163800,63802290,6960,6960,6960,6960,0
|
|
20240527,163700,63802290,6960,6960,6960,6960,0
|
|
20240527,163600,63802290,6960,6960,6960,6960,0
|
|
20240527,163500,63802290,6960,6960,6960,6960,0
|
|
20240527,163400,63802290,6960,6960,6960,6960,169
|
|
20240527,163300,63802290,6960,6960,6960,6960,0
|
|
20240527,163200,63802290,6960,6960,6960,6960,0
|
|
20240527,163100,63802290,6960,6960,6960,6960,0
|
|
20240527,163000,63802290,6960,6960,6960,6960,0
|
|
20240527,162900,63802290,6960,6960,6960,6960,0
|
|
20240527,162800,63802290,6960,6960,6960,6960,0
|
|
20240527,162700,63802290,6960,6960,6960,6960,0
|
|
20240527,162600,63802290,6960,6960,6960,6960,0
|
|
20240527,162500,63802290,6960,6960,6960,6960,0
|
|
20240527,162400,63802290,6960,6960,6960,6960,0
|
|
20240527,162300,63802290,6960,6960,6960,6960,0
|
|
20240527,162200,63802290,6960,6960,6960,6960,0
|
|
20240527,162100,63802290,6960,6960,6960,6960,0
|
|
20240527,162000,63802290,6960,6960,6960,6960,0
|
|
20240527,161900,63802290,6960,6960,6960,6960,0
|
|
20240527,161800,63802290,6960,6960,6960,6960,0
|
|
20240527,161700,63802290,6960,6960,6960,6960,0
|
|
20240527,161600,63802290,6960,6960,6960,6960,0
|
|
20240527,161500,63802290,6960,6960,6960,6960,0
|
|
20240527,161400,63802290,6960,6960,6960,6960,0
|
|
20240527,161300,63802290,6960,6960,6960,6960,0
|
|
20240527,161200,63802290,6960,6960,6960,6960,0
|
|
20240527,161100,63802290,6960,6960,6960,6960,0
|
|
20240527,161000,63802290,6960,6960,6960,6960,0
|
|
20240527,160900,63802290,6960,6960,6960,6960,0
|
|
20240527,160800,63802290,6960,6960,6960,6960,0
|
|
20240527,160700,63802290,6960,6960,6960,6960,0
|
|
20240527,160600,63802290,6960,6960,6960,6960,0
|
|
20240527,160500,63802290,6960,6960,6960,6960,0
|
|
20240527,160400,63802290,6960,6960,6960,6960,169
|
|
20240527,160300,63802290,6960,6960,6960,6960,0
|
|
20240527,160200,63802290,6960,6960,6960,6960,0
|
|
20240527,160100,63802290,6960,6960,6960,6960,0
|
|
20240527,160000,63802290,6960,6960,6960,6960,0
|
|
20240527,155900,63802290,6960,6960,6960,6960,0
|
|
20240527,155800,63802290,6960,6960,6960,6960,0
|
|
20240527,155700,63802290,6960,6960,6960,6960,0
|
|
20240527,155600,63802290,6960,6960,6960,6960,0
|
|
20240527,155500,63802290,6960,6960,6960,6960,0
|
|
20240527,155400,63802290,6960,6960,6960,6960,0
|
|
20240527,155300,63802290,6960,6960,6960,6960,0
|
|
20240527,155200,63802290,6960,6960,6960,6960,0
|
|
20240527,155100,63802290,6960,6960,6960,6960,0
|
|
20240527,155000,63802290,6960,6960,6960,6960,0
|
|
20240527,154900,63802290,6960,6960,6960,6960,0
|
|
20240527,154800,63802290,6960,6960,6960,6960,0
|
|
20240527,154700,63802290,6960,6960,6960,6960,0
|
|
20240527,154600,63802290,6960,6960,6960,6960,0
|
|
20240527,154500,63802290,6960,6960,6960,6960,0
|
|
20240527,154400,63802290,6960,6960,6960,6960,0
|
|
20240527,154300,63802290,6960,6960,6960,6960,0
|
|
20240527,154200,63802290,6960,6960,6960,6960,0
|
|
20240527,154100,63802290,6960,6960,6960,6960,0
|
|
20240527,154000,63802290,6960,6960,6960,6960,0
|
|
20240527,153900,63802290,6960,6960,6960,6960,0
|
|
20240527,153800,63802290,6960,6960,6960,6960,0
|
|
20240527,153700,63802290,6960,6960,6960,6960,0
|
|
20240527,153600,63802290,6960,6960,6960,6960,0
|
|
20240527,153500,63802290,6960,6960,6960,6960,0
|
|
20240527,153400,63802290,6960,6960,6960,6960,169
|
|
20240527,153300,63802290,6960,6960,6960,6960,0
|
|
20240527,153200,63802290,6960,6960,6960,6960,0
|
|
20240527,153100,63802290,6960,6960,6960,6960,0
|
|
20240527,153000,63802290,6960,6960,6960,6960,169
|
|
20240527,152900,62626050,6960,6960,6960,6960,0
|
|
20240527,152800,62626050,6960,6960,6960,6960,0
|
|
20240527,152700,62626050,6960,6960,6960,6960,0
|
|
20240527,152600,62626050,6960,6960,6960,6960,0
|
|
20240527,152500,62626050,6960,6960,6960,6960,0
|
|
20240527,152400,62626050,6960,6960,6960,6960,0
|
|
20240527,152300,62626050,6960,6960,6960,6960,0
|
|
20240527,152200,62626050,6960,6960,6960,6960,0
|
|
20240527,152100,62626050,6960,6960,6960,6960,0
|
|
20240527,152000,62626050,6960,6960,6960,6960,0
|
|
20240527,151900,62626050,6960,6960,6960,6960,1
|
|
20240527,151800,62619090,6950,6950,6950,6950,14
|
|
20240527,151700,62521790,6960,6960,6960,6960,0
|
|
20240527,151600,62521790,6960,6960,6960,6960,0
|
|
20240527,151500,62521790,6960,6960,6960,6960,0
|
|
20240527,151400,62521790,6960,6960,6960,6960,0
|
|
20240527,151300,62521790,6960,6960,6960,6960,2
|
|
20240527,151200,62507870,6960,6960,6960,6960,0
|
|
20240527,151100,62507870,6960,6960,6960,6960,10
|
|
20240527,151000,62438270,6960,6960,6960,6960,0
|
|
20240527,150900,62438270,6960,6960,6960,6960,44
|
|
20240527,150800,62132030,6960,6960,6960,6960,0
|
|
20240527,150700,62132030,6960,6960,6960,6960,0
|
|
20240527,150600,62132030,6960,6960,6960,6960,6
|
|
20240527,150500,62090270,6950,6950,6950,6950,1
|
|
20240527,150400,62083320,6960,6960,6960,6960,0
|
|
20240527,150300,62083320,6960,6960,6960,6960,11
|
|
20240527,150200,62006760,6950,6960,6960,6950,251
|
|
20240527,150100,60262290,6970,6970,6970,6970,0
|
|
20240527,150000,60262290,6970,6970,6970,6970,0
|
|
20240527,145900,60262290,6970,6970,6970,6970,0
|
|
20240527,145800,60262290,6970,6970,6970,6970,0
|
|
20240527,145700,60262290,6970,6970,6970,6970,0
|
|
20240527,145600,60262290,6970,6970,6970,6970,22
|
|
20240527,145500,60108950,6950,6950,6970,6950,620
|
|
20240527,145400,55799830,6970,6970,6970,6970,0
|
|
20240527,145300,55799830,6970,6970,6970,6970,13
|
|
20240527,145200,55709220,6970,6970,6970,6970,0
|
|
20240527,145100,55709220,6970,6970,6970,6970,0
|
|
20240527,145000,55709220,6970,6970,6970,6970,0
|
|
20240527,144900,55709220,6970,6970,6970,6970,0
|
|
20240527,144800,55709220,6970,6970,6970,6970,0
|
|
20240527,144700,55709220,6970,6970,6970,6970,0
|
|
20240527,144600,55709220,6970,6970,6970,6970,0
|
|
20240527,144500,55709220,6970,6950,6970,6950,67
|
|
20240527,144400,55242250,6970,6970,6970,6970,0
|
|
20240527,144300,55242250,6970,6970,6970,6970,0
|
|
20240527,144200,55242250,6970,6970,6970,6970,20
|
|
20240527,144100,55102850,6970,6970,6970,6970,0
|
|
20240527,144000,55102850,6970,6970,6970,6970,0
|
|
20240527,143900,55102850,6970,6970,6970,6970,0
|
|
20240527,143800,55102850,6970,6970,6970,6970,0
|
|
20240527,143700,55102850,6970,6970,6970,6970,0
|
|
20240527,143600,55102850,6970,6970,6970,6970,11
|
|
20240527,143500,55026180,6960,6960,6960,6960,73
|
|
20240527,143400,54518100,6980,6980,6980,6980,0
|
|
20240527,143300,54518100,6980,6980,6980,6980,0
|
|
20240527,143200,54518100,6980,6980,6980,6980,0
|
|
20240527,143100,54518100,6980,6980,6980,6980,0
|
|
20240527,143000,54518100,6980,6980,6980,6980,0
|
|
20240527,142900,54518100,6980,6980,6980,6980,0
|
|
20240527,142800,54518100,6980,6980,6980,6980,0
|
|
20240527,142700,54518100,6980,6980,6980,6980,55
|
|
20240527,142600,54134200,6980,6980,6980,6980,0
|
|
20240527,142500,54134200,6980,6980,6980,6980,20
|
|
20240527,142400,53994600,6980,6980,6980,6980,0
|
|
20240527,142300,53994600,6980,6980,6980,6980,0
|
|
20240527,142200,53994600,6980,6980,6980,6980,44
|
|
20240527,142100,53687480,6980,6980,6980,6980,0
|
|
20240527,142000,53687480,6980,6980,6980,6980,0
|
|
20240527,141900,53687480,6980,6980,6980,6980,0
|
|
20240527,141800,53687480,6980,6980,6980,6980,0
|
|
20240527,141700,53687480,6980,6980,6980,6980,0
|
|
20240527,141600,53687480,6980,6980,6980,6980,0
|
|
20240527,141500,53687480,6980,6980,6980,6980,0
|
|
20240527,141400,53687480,6980,6980,6980,6980,0
|
|
20240527,141300,53687480,6980,6980,6980,6980,0
|
|
20240527,141200,53687480,6980,6980,6980,6980,0
|
|
20240527,141100,53687480,6980,6980,6980,6980,0
|
|
20240527,141000,53687480,6980,6980,6980,6980,0
|
|
20240527,140900,53687480,6980,6980,6980,6980,0
|
|
20240527,140800,53687480,6980,6980,6980,6980,0
|
|
20240527,140700,53687480,6980,6980,6980,6980,0
|
|
20240527,140600,53687480,6980,6980,6980,6980,0
|
|
20240527,140500,53687480,6980,6980,6980,6980,0
|
|
20240527,140400,53687480,6980,6980,6980,6980,0
|
|
20240527,140300,53687480,6980,6980,6980,6980,0
|
|
20240527,140200,53687480,6980,6980,6980,6980,0
|
|
20240527,140100,53687480,6980,6980,6980,6980,0
|
|
20240527,140000,53687480,6980,6980,6980,6980,0
|
|
20240527,135900,53687480,6980,6980,6980,6980,0
|
|
20240527,135800,53687480,6980,6980,6980,6980,11
|
|
20240527,135700,53610700,6980,6980,6980,6980,0
|
|
20240527,135600,53610700,6980,6980,6980,6980,0
|
|
20240527,135500,53610700,6980,6980,6980,6980,0
|
|
20240527,135400,53610700,6980,6980,6980,6980,0
|
|
20240527,135300,53610700,6980,6980,6980,6980,0
|
|
20240527,135200,53610700,6980,6980,6980,6980,0
|
|
20240527,135100,53610700,6980,6980,6980,6980,0
|
|
20240527,135000,53610700,6980,6950,6980,6950,248
|
|
20240527,134900,51886980,6980,6980,6980,6980,0
|
|
20240527,134800,51886980,6980,6980,6980,6980,0
|
|
20240527,134700,51886980,6980,6980,6980,6980,0
|
|
20240527,134600,51886980,6980,6980,6980,6980,0
|
|
20240527,134500,51886980,6980,6980,6980,6980,0
|
|
20240527,134400,51886980,6980,6980,6980,6980,0
|
|
20240527,134300,51886980,6980,6980,6980,6980,0
|
|
20240527,134200,51886980,6980,6980,6980,6980,1
|
|
20240527,134100,51880000,6980,6980,6980,6980,0
|
|
20240527,134000,51880000,6980,6980,6980,6980,0
|
|
20240527,133900,51880000,6980,6980,6980,6980,0
|
|
20240527,133800,51880000,6980,6980,6980,6980,0
|
|
20240527,133700,51880000,6980,6960,6980,6940,233
|
|
20240527,133600,50261190,6980,6980,6980,6980,0
|
|
20240527,133500,50261190,6980,6970,6980,6970,157
|
|
20240527,133400,49166880,6990,6990,6990,6990,0
|
|
20240527,133300,49166880,6990,6990,6990,6990,0
|
|
20240527,133200,49166880,6990,6990,6990,6990,4
|
|
20240527,133100,49138920,6980,6980,6980,6980,38
|
|
20240527,133000,48873680,6990,6990,6990,6990,0
|
|
20240527,132900,48873680,6990,6990,6990,6990,0
|
|
20240527,132800,48873680,6990,6990,6990,6990,0
|
|
20240527,132700,48873680,6990,6990,6990,6990,1
|
|
20240527,132600,48866690,6980,6980,6980,6980,0
|
|
20240527,132500,48866690,6980,6980,6980,6980,1
|
|
20240527,132400,48859710,6990,6990,6990,6990,0
|
|
20240527,132300,48859710,6990,6980,6990,6970,226
|
|
20240527,132200,47282400,6990,6990,6990,6990,0
|
|
20240527,132100,47282400,6990,6990,6990,6990,1
|
|
20240527,132000,47275410,6990,6990,6990,6990,2
|
|
20240527,131900,47261430,6990,6990,6990,6990,1
|
|
20240527,131800,47254440,7000,7000,7000,7000,0
|
|
20240527,131700,47254440,7000,7000,7000,7000,0
|
|
20240527,131600,47254440,7000,7000,7000,7000,0
|
|
20240527,131500,47254440,7000,7000,7000,7000,0
|
|
20240527,131400,47254440,7000,7000,7000,7000,0
|
|
20240527,131300,47254440,7000,7000,7000,7000,0
|
|
20240527,131200,47254440,7000,7000,7000,7000,0
|
|
20240527,131100,47254440,7000,7000,7000,7000,0
|
|
20240527,131000,47254440,7000,7000,7000,7000,0
|
|
20240527,130900,47254440,7000,7000,7000,7000,0
|
|
20240527,130800,47254440,7000,7000,7000,7000,0
|
|
20240527,130700,47254440,7000,7000,7000,7000,35
|
|
20240527,130600,47009440,7000,7000,7000,7000,0
|
|
20240527,130500,47009440,7000,7000,7000,7000,0
|
|
20240527,130400,47009440,7000,7000,7000,7000,0
|
|
20240527,130300,47009440,7000,7000,7000,7000,0
|
|
20240527,130200,47009440,7000,7000,7000,7000,0
|
|
20240527,130100,47009440,7000,7000,7000,7000,0
|
|
20240527,130000,47009440,7000,7000,7000,7000,0
|
|
20240527,125900,47009440,7000,7000,7000,7000,0
|
|
20240527,125800,47009440,7000,7000,7000,7000,0
|
|
20240527,125700,47009440,7000,7000,7000,7000,0
|
|
20240527,125600,47009440,7000,7000,7000,7000,0
|
|
20240527,125500,47009440,7000,7000,7000,7000,0
|
|
20240527,125400,47009440,7000,7000,7000,7000,0
|
|
20240527,125300,47009440,7000,7000,7000,7000,0
|
|
20240527,125200,47009440,7000,7000,7000,7000,0
|
|
20240527,125100,47009440,7000,7000,7000,7000,0
|
|
20240527,125000,47009440,7000,7000,7000,7000,0
|
|
20240527,124900,47009440,7000,6980,7000,6980,223
|
|
20240527,124800,45452150,6980,6980,6980,6980,0
|
|
20240527,124700,45452150,6980,6980,6980,6980,30
|
|
20240527,124600,45242750,6980,6970,6980,6970,2
|
|
20240527,124500,45228800,6980,6980,6980,6980,2
|
|
20240527,124400,45214840,6990,7000,7000,6990,354
|
|
20240527,124300,42739770,7010,7010,7010,7010,0
|
|
20240527,124200,42739770,7010,7010,7010,7010,0
|
|
20240527,124100,42739770,7010,7010,7010,7010,0
|
|
20240527,124000,42739770,7010,7010,7010,7010,0
|
|
20240527,123900,42739770,7010,7010,7010,7010,0
|
|
20240527,123800,42739770,7010,7010,7010,7010,0
|
|
20240527,123700,42739770,7010,7010,7010,7010,0
|
|
20240527,123600,42739770,7010,7010,7010,7010,0
|
|
20240527,123500,42739770,7010,7010,7010,7010,0
|
|
20240527,123400,42739770,7010,7010,7010,7010,0
|
|
20240527,123300,42739770,7010,7010,7010,7010,0
|
|
20240527,123200,42739770,7010,7010,7010,7010,1
|
|
20240527,123100,42732760,7010,7010,7010,7010,52
|
|
20240527,123000,42368240,7020,7020,7020,7020,0
|
|
20240527,122900,42368240,7020,7020,7020,7020,0
|
|
20240527,122800,42368240,7020,7020,7020,7020,0
|
|
20240527,122700,42368240,7020,7020,7020,7020,0
|
|
20240527,122600,42368240,7020,7020,7020,7020,0
|
|
20240527,122500,42368240,7020,7020,7020,7020,0
|
|
20240527,122400,42368240,7020,7020,7020,7020,0
|
|
20240527,122300,42368240,7020,7020,7020,7020,0
|
|
20240527,122200,42368240,7020,7020,7020,7020,0
|
|
20240527,122100,42368240,7020,7020,7020,7020,0
|
|
20240527,122000,42368240,7020,7020,7020,7020,0
|
|
20240527,121900,42368240,7020,7020,7020,7020,0
|
|
20240527,121800,42368240,7020,7020,7020,7020,0
|
|
20240527,121700,42368240,7020,7000,7020,7000,238
|
|
20240527,121600,40702160,7020,7020,7020,7020,0
|
|
20240527,121500,40702160,7020,7020,7020,7020,0
|
|
20240527,121400,40702160,7020,7020,7020,7020,0
|
|
20240527,121300,40702160,7020,7020,7020,7020,0
|
|
20240527,121200,40702160,7020,7020,7020,7020,0
|
|
20240527,121100,40702160,7020,7020,7020,7020,0
|
|
20240527,121000,40702160,7020,7020,7020,7020,0
|
|
20240527,120900,40702160,7020,7020,7020,7020,0
|
|
20240527,120800,40702160,7020,7020,7020,7020,0
|
|
20240527,120700,40702160,7020,7020,7020,7020,0
|
|
20240527,120600,40702160,7020,7020,7020,7020,0
|
|
20240527,120500,40702160,7020,7020,7020,7020,0
|
|
20240527,120400,40702160,7020,7020,7020,7020,0
|
|
20240527,120300,40702160,7020,7020,7020,7020,0
|
|
20240527,120200,40702160,7020,7020,7020,7020,0
|
|
20240527,120100,40702160,7020,7020,7020,7020,0
|
|
20240527,120000,40702160,7020,7020,7020,7020,0
|
|
20240527,115900,40702160,7020,7020,7020,7020,0
|
|
20240527,115800,40702160,7020,7020,7020,7020,0
|
|
20240527,115700,40702160,7020,7020,7020,7020,0
|
|
20240527,115600,40702160,7020,7020,7020,7020,0
|
|
20240527,115500,40702160,7020,7020,7020,7020,0
|
|
20240527,115400,40702160,7020,7020,7020,7020,0
|
|
20240527,115300,40702160,7020,7020,7020,7020,50
|
|
20240527,115200,40351160,7020,7020,7020,7020,1
|
|
20240527,115100,40344140,7020,7020,7020,7020,0
|
|
20240527,115000,40344140,7020,7020,7020,7020,22
|
|
20240527,114900,40189700,7000,7000,7000,7000,0
|
|
20240527,114800,40189700,7000,7020,7020,7000,172
|
|
20240527,114700,38985260,7000,7010,7010,7000,100
|
|
20240527,114600,38285170,7020,7020,7020,7010,264
|
|
20240527,114500,36433500,7030,7030,7030,7030,0
|
|
20240527,114400,36433500,7030,7030,7030,7030,0
|
|
20240527,114300,36433500,7030,7030,7030,7030,0
|
|
20240527,114200,36433500,7030,7030,7030,7030,0
|
|
20240527,114100,36433500,7030,7030,7030,7030,0
|
|
20240527,114000,36433500,7030,7030,7030,7030,0
|
|
20240527,113900,36433500,7030,7030,7030,7030,0
|
|
20240527,113800,36433500,7030,7030,7030,7030,0
|
|
20240527,113700,36433500,7030,7030,7030,7030,0
|
|
20240527,113600,36433500,7030,7030,7030,7030,12
|
|
20240527,113500,36349140,7040,7040,7040,7040,0
|
|
20240527,113400,36349140,7040,7040,7040,7040,11
|
|
20240527,113300,36271700,7040,7040,7040,7040,0
|
|
20240527,113200,36271700,7040,7040,7040,7040,0
|
|
20240527,113100,36271700,7040,7040,7040,7040,0
|
|
20240527,113000,36271700,7040,7040,7040,7040,0
|
|
20240527,112900,36271700,7040,7040,7040,7040,0
|
|
20240527,112800,36271700,7040,7040,7040,7040,0
|
|
20240527,112700,36271700,7040,7040,7040,7040,0
|
|
20240527,112600,36271700,7040,7040,7040,7040,0
|
|
20240527,112500,36271700,7040,7040,7040,7040,0
|
|
20240527,112400,36271700,7040,7040,7040,7040,0
|
|
20240527,112300,36271700,7040,7040,7040,7040,0
|
|
20240527,112200,36271700,7040,7040,7040,7040,0
|
|
20240527,112100,36271700,7040,7040,7040,7040,0
|
|
20240527,112000,36271700,7040,7040,7040,7040,11
|
|
20240527,111900,36194260,7020,7020,7020,7020,141
|
|
20240527,111800,35204440,7040,7040,7040,7040,0
|
|
20240527,111700,35204440,7040,7040,7040,7040,0
|
|
20240527,111600,35204440,7040,7040,7040,7040,0
|
|
20240527,111500,35204440,7040,7040,7040,7040,5
|
|
20240527,111400,35169240,7020,7020,7020,7020,108
|
|
20240527,111300,34411080,7040,7040,7040,7040,0
|
|
20240527,111200,34411080,7040,7040,7040,7040,22
|
|
20240527,111100,34256200,7020,7020,7020,7020,0
|
|
20240527,111000,34256200,7020,7020,7020,7020,10
|
|
20240527,110900,34186000,7040,7040,7040,7040,0
|
|
20240527,110800,34186000,7040,7040,7040,7040,0
|
|
20240527,110700,34186000,7040,7040,7040,7040,20
|
|
20240527,110600,34045200,7040,7040,7040,7040,1
|
|
20240527,110500,34038160,7050,7050,7050,7050,20
|
|
20240527,110400,33897160,7050,7050,7050,7050,0
|
|
20240527,110300,33897160,7050,7050,7050,7050,0
|
|
20240527,110200,33897160,7050,7050,7050,7050,0
|
|
20240527,110100,33897160,7050,7050,7050,7050,0
|
|
20240527,110000,33897160,7050,7050,7050,7050,0
|
|
20240527,105900,33897160,7050,7050,7050,7050,0
|
|
20240527,105800,33897160,7050,7050,7050,7050,0
|
|
20240527,105700,33897160,7050,7050,7050,7050,0
|
|
20240527,105600,33897160,7050,7050,7050,7050,0
|
|
20240527,105500,33897160,7050,7050,7050,7050,12
|
|
20240527,105400,33812560,7040,7040,7040,7040,0
|
|
20240527,105300,33812560,7040,7040,7040,7040,0
|
|
20240527,105200,33812560,7040,7040,7040,7040,87
|
|
20240527,105100,33200080,7050,7050,7050,7050,0
|
|
20240527,105000,33200080,7050,7050,7050,7050,0
|
|
20240527,104900,33200080,7050,7050,7050,7050,0
|
|
20240527,104800,33200080,7050,7050,7050,7050,0
|
|
20240527,104700,33200080,7050,7050,7050,7050,70
|
|
20240527,104600,32706580,7040,7040,7040,7040,27
|
|
20240527,104500,32516500,7050,7050,7050,7050,0
|
|
20240527,104400,32516500,7050,7050,7050,7050,0
|
|
20240527,104300,32516500,7050,7050,7050,7050,0
|
|
20240527,104200,32516500,7050,7050,7050,7050,0
|
|
20240527,104100,32516500,7050,7050,7050,7050,3
|
|
20240527,104000,32495350,7040,7040,7040,7040,5
|
|
20240527,103900,32460150,7050,7050,7050,7050,0
|
|
20240527,103800,32460150,7050,7050,7050,7050,82
|
|
20240527,103700,31882050,7060,7060,7060,7060,0
|
|
20240527,103600,31882050,7060,7060,7060,7060,0
|
|
20240527,103500,31882050,7060,7060,7060,7060,0
|
|
20240527,103400,31882050,7060,7060,7060,7060,0
|
|
20240527,103300,31882050,7060,7060,7060,7060,0
|
|
20240527,103200,31882050,7060,7060,7060,7060,0
|
|
20240527,103100,31882050,7060,7060,7060,7060,0
|
|
20240527,103000,31882050,7060,7060,7060,7060,0
|
|
20240527,102900,31882050,7060,7060,7060,7060,0
|
|
20240527,102800,31882050,7060,7060,7060,7060,0
|
|
20240527,102700,31882050,7060,7060,7060,7060,0
|
|
20240527,102600,31882050,7060,7060,7060,7060,0
|
|
20240527,102500,31882050,7060,7060,7060,7060,0
|
|
20240527,102400,31882050,7060,7060,7060,7060,0
|
|
20240527,102300,31882050,7060,7050,7060,7050,146
|
|
20240527,102200,30852540,7070,7070,7070,7070,0
|
|
20240527,102100,30852540,7070,7070,7070,7070,0
|
|
20240527,102000,30852540,7070,7070,7070,7070,0
|
|
20240527,101900,30852540,7070,7070,7070,7070,11
|
|
20240527,101800,30774770,7050,7060,7060,7050,482
|
|
20240527,101700,27374410,7070,7070,7070,7070,0
|
|
20240527,101600,27374410,7070,7070,7070,7070,0
|
|
20240527,101500,27374410,7070,7070,7070,7070,0
|
|
20240527,101400,27374410,7070,7070,7070,7070,0
|
|
20240527,101300,27374410,7070,7060,7070,7060,15
|
|
20240527,101200,27268400,7060,7060,7060,7060,2
|
|
20240527,101100,27254280,7070,7070,7070,7070,0
|
|
20240527,101000,27254280,7070,7070,7070,7070,141
|
|
20240527,100900,26257410,7080,7080,7080,7080,32
|
|
20240527,100800,26030850,7080,7080,7080,7080,0
|
|
20240527,100700,26030850,7080,7080,7080,7080,1
|
|
20240527,100600,26023770,7080,7080,7080,7080,0
|
|
20240527,100500,26023770,7080,7080,7080,7080,1
|
|
20240527,100400,26016690,7080,7080,7080,7080,1
|
|
20240527,100300,26009610,7080,7070,7080,7070,13
|
|
20240527,100200,25917590,7080,7080,7080,7080,72
|
|
20240527,100100,25407830,7080,7080,7080,7080,0
|
|
20240527,100000,25407830,7080,7080,7080,7080,0
|
|
20240527,095900,25407830,7080,7080,7080,7080,0
|
|
20240527,095800,25407830,7080,7080,7080,7080,101
|
|
20240527,095700,24692750,7080,7080,7080,7080,0
|
|
20240527,095600,24692750,7080,7080,7080,7080,0
|
|
20240527,095500,24692750,7080,7080,7080,7080,0
|
|
20240527,095400,24692750,7080,7080,7080,7080,0
|
|
20240527,095300,24692750,7080,7080,7080,7080,0
|
|
20240527,095200,24692750,7080,7080,7080,7080,0
|
|
20240527,095100,24692750,7080,7080,7080,7080,0
|
|
20240527,095000,24692750,7080,7080,7080,7080,0
|
|
20240527,094900,24692750,7080,7080,7080,7080,0
|
|
20240527,094800,24692750,7080,7080,7080,7080,0
|
|
20240527,094700,24692750,7080,7080,7080,7080,0
|
|
20240527,094600,24692750,7080,7080,7080,7080,105
|
|
20240527,094500,23949350,7080,7080,7080,7080,0
|
|
20240527,094400,23949350,7080,7080,7080,7080,124
|
|
20240527,094300,23071430,7080,7080,7080,7080,5
|
|
20240527,094200,23036030,7080,7070,7080,7070,106
|
|
20240527,094100,22286500,7080,7080,7080,7080,0
|
|
20240527,094000,22286500,7080,7080,7080,7080,0
|
|
20240527,093900,22286500,7080,7080,7080,7080,28
|
|
20240527,093800,22088260,7080,7080,7080,7080,0
|
|
20240527,093700,22088260,7080,7080,7080,7080,0
|
|
20240527,093600,22088260,7080,7080,7080,7080,113
|
|
20240527,093500,21288220,7080,7080,7080,7080,50
|
|
20240527,093400,20934220,7080,7080,7080,7080,9
|
|
20240527,093300,20870500,7080,7080,7080,7080,0
|
|
20240527,093200,20870500,7080,7080,7080,7080,0
|
|
20240527,093100,20870500,7080,7080,7080,7080,0
|
|
20240527,093000,20870500,7080,7080,7080,7080,47
|
|
20240527,092900,20537740,7080,7080,7080,7080,126
|
|
20240527,092800,19645660,7080,7080,7080,7080,50
|
|
20240527,092700,19291660,7080,7080,7080,7080,55
|
|
20240527,092600,18902260,7080,7080,7080,7080,100
|
|
20240527,092500,18194260,7080,7080,7080,7080,1
|
|
20240527,092400,18187180,7080,7070,7080,7070,261
|
|
20240527,092300,16341860,7090,7090,7090,7090,0
|
|
20240527,092200,16341860,7090,7090,7090,7090,0
|
|
20240527,092100,16341860,7090,7090,7090,7090,0
|
|
20240527,092000,16341860,7090,7090,7090,7090,5
|
|
20240527,091900,16306410,7080,7080,7080,7080,183
|
|
20240527,091800,15010770,7090,7080,7090,7080,13
|
|
20240527,091700,14918680,7080,7080,7080,7080,71
|
|
20240527,091600,14416000,7090,7070,7090,7070,28
|
|
20240527,091500,14217980,7060,7100,7100,7060,709
|
|
20240527,091400,9203510,7090,7090,7090,7090,1
|
|
20240527,091300,9196420,7080,7080,7080,7080,141
|
|
20240527,091200,8198140,7100,7100,7100,7100,0
|
|
20240527,091100,8198140,7100,7100,7100,7100,0
|
|
20240527,091000,8198140,7100,7090,7100,7090,23
|
|
20240527,090900,8035040,7100,7090,7100,7090,82
|
|
20240527,090800,7453640,7100,7100,7100,7100,0
|
|
20240527,090700,7453640,7100,7100,7100,7100,279
|
|
20240527,090600,5472740,7100,7100,7100,7100,125
|
|
20240527,090500,4585240,7100,7100,7100,7100,0
|
|
20240527,090400,4585240,7100,7100,7100,7100,5
|
|
20240527,090300,4549740,7100,7090,7100,7090,200
|
|
20240527,090200,3130680,7100,7100,7100,7100,0
|
|
20240527,090100,3130680,7100,7090,7100,7020,404
|
|
20240527,090000,284000,7100,7100,7100,7100,40
|