667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200400,163532490,6780,6780,6780,6780,2278
|
|
20240529,200300,163532490,6780,6780,6780,6780,0
|
|
20240529,200200,163532490,6780,6780,6780,6780,0
|
|
20240529,200100,163532490,6780,6780,6780,6780,0
|
|
20240529,200000,163532490,6780,6780,6780,6780,0
|
|
20240529,195900,163532490,6780,6780,6780,6780,0
|
|
20240529,195800,163532490,6780,6780,6780,6780,0
|
|
20240529,195700,163532490,6780,6780,6780,6780,0
|
|
20240529,195600,163532490,6780,6780,6780,6780,0
|
|
20240529,195500,163532490,6780,6780,6780,6780,0
|
|
20240529,195400,163532490,6780,6780,6780,6780,0
|
|
20240529,195300,163532490,6780,6780,6780,6780,0
|
|
20240529,195200,163532490,6780,6780,6780,6780,0
|
|
20240529,195100,163532490,6780,6780,6780,6780,0
|
|
20240529,195000,163532490,6780,6780,6780,6780,0
|
|
20240529,194900,163532490,6780,6780,6780,6780,0
|
|
20240529,194800,163532490,6780,6780,6780,6780,0
|
|
20240529,194700,163532490,6780,6780,6780,6780,0
|
|
20240529,194600,163532490,6780,6780,6780,6780,0
|
|
20240529,194500,163532490,6780,6780,6780,6780,0
|
|
20240529,194400,163532490,6780,6780,6780,6780,0
|
|
20240529,194300,163532490,6780,6780,6780,6780,0
|
|
20240529,194200,163532490,6780,6780,6780,6780,0
|
|
20240529,194100,163532490,6780,6780,6780,6780,0
|
|
20240529,194000,163532490,6780,6780,6780,6780,0
|
|
20240529,193900,163532490,6780,6780,6780,6780,0
|
|
20240529,193800,163532490,6780,6780,6780,6780,0
|
|
20240529,193700,163532490,6780,6780,6780,6780,0
|
|
20240529,193600,163532490,6780,6780,6780,6780,0
|
|
20240529,193500,163532490,6780,6780,6780,6780,0
|
|
20240529,193400,163532490,6780,6780,6780,6780,2278
|
|
20240529,193300,163532490,6780,6780,6780,6780,0
|
|
20240529,193200,163532490,6780,6780,6780,6780,0
|
|
20240529,193100,163532490,6780,6780,6780,6780,0
|
|
20240529,193000,163532490,6780,6780,6780,6780,0
|
|
20240529,192900,163532490,6780,6780,6780,6780,0
|
|
20240529,192800,163532490,6780,6780,6780,6780,0
|
|
20240529,192700,163532490,6780,6780,6780,6780,0
|
|
20240529,192600,163532490,6780,6780,6780,6780,0
|
|
20240529,192500,163532490,6780,6780,6780,6780,0
|
|
20240529,192400,163532490,6780,6780,6780,6780,0
|
|
20240529,192300,163532490,6780,6780,6780,6780,0
|
|
20240529,192200,163532490,6780,6780,6780,6780,0
|
|
20240529,192100,163532490,6780,6780,6780,6780,0
|
|
20240529,192000,163532490,6780,6780,6780,6780,0
|
|
20240529,191900,163532490,6780,6780,6780,6780,0
|
|
20240529,191800,163532490,6780,6780,6780,6780,0
|
|
20240529,191700,163532490,6780,6780,6780,6780,0
|
|
20240529,191600,163532490,6780,6780,6780,6780,0
|
|
20240529,191500,163532490,6780,6780,6780,6780,0
|
|
20240529,191400,163532490,6780,6780,6780,6780,0
|
|
20240529,191300,163532490,6780,6780,6780,6780,0
|
|
20240529,191200,163532490,6780,6780,6780,6780,0
|
|
20240529,191100,163532490,6780,6780,6780,6780,0
|
|
20240529,191000,163532490,6780,6780,6780,6780,0
|
|
20240529,190900,163532490,6780,6780,6780,6780,0
|
|
20240529,190800,163532490,6780,6780,6780,6780,0
|
|
20240529,190700,163532490,6780,6780,6780,6780,0
|
|
20240529,190600,163532490,6780,6780,6780,6780,0
|
|
20240529,190500,163532490,6780,6780,6780,6780,0
|
|
20240529,190400,163532490,6780,6780,6780,6780,2278
|
|
20240529,190300,163532490,6780,6780,6780,6780,0
|
|
20240529,190200,163532490,6780,6780,6780,6780,0
|
|
20240529,190100,163532490,6780,6780,6780,6780,0
|
|
20240529,190000,163532490,6780,6780,6780,6780,0
|
|
20240529,185900,163532490,6780,6780,6780,6780,0
|
|
20240529,185800,163532490,6780,6780,6780,6780,0
|
|
20240529,185700,163532490,6780,6780,6780,6780,0
|
|
20240529,185600,163532490,6780,6780,6780,6780,0
|
|
20240529,185500,163532490,6780,6780,6780,6780,0
|
|
20240529,185400,163532490,6780,6780,6780,6780,0
|
|
20240529,185300,163532490,6780,6780,6780,6780,0
|
|
20240529,185200,163532490,6780,6780,6780,6780,0
|
|
20240529,185100,163532490,6780,6780,6780,6780,0
|
|
20240529,185000,163532490,6780,6780,6780,6780,0
|
|
20240529,184900,163532490,6780,6780,6780,6780,0
|
|
20240529,184800,163532490,6780,6780,6780,6780,0
|
|
20240529,184700,163532490,6780,6780,6780,6780,0
|
|
20240529,184600,163532490,6780,6780,6780,6780,0
|
|
20240529,184500,163532490,6780,6780,6780,6780,0
|
|
20240529,184400,163532490,6780,6780,6780,6780,0
|
|
20240529,184300,163532490,6780,6780,6780,6780,0
|
|
20240529,184200,163532490,6780,6780,6780,6780,0
|
|
20240529,184100,163532490,6780,6780,6780,6780,0
|
|
20240529,184000,163532490,6780,6780,6780,6780,0
|
|
20240529,183900,163532490,6780,6780,6780,6780,0
|
|
20240529,183800,163532490,6780,6780,6780,6780,0
|
|
20240529,183700,163532490,6780,6780,6780,6780,0
|
|
20240529,183600,163532490,6780,6780,6780,6780,0
|
|
20240529,183500,163532490,6780,6780,6780,6780,0
|
|
20240529,183400,163532490,6780,6780,6780,6780,2278
|
|
20240529,183300,163532490,6780,6780,6780,6780,0
|
|
20240529,183200,163532490,6780,6780,6780,6780,0
|
|
20240529,183100,163532490,6780,6780,6780,6780,0
|
|
20240529,183000,163532490,6780,6780,6780,6780,0
|
|
20240529,182900,163532490,6780,6780,6780,6780,0
|
|
20240529,182800,163532490,6780,6780,6780,6780,0
|
|
20240529,182700,163532490,6780,6780,6780,6780,0
|
|
20240529,182600,163532490,6780,6780,6780,6780,0
|
|
20240529,182500,163532490,6780,6780,6780,6780,0
|
|
20240529,182400,163532490,6780,6780,6780,6780,0
|
|
20240529,182300,163532490,6780,6780,6780,6780,0
|
|
20240529,182200,163532490,6780,6780,6780,6780,0
|
|
20240529,182100,163532490,6780,6780,6780,6780,0
|
|
20240529,182000,163532490,6780,6780,6780,6780,0
|
|
20240529,181900,163532490,6780,6780,6780,6780,0
|
|
20240529,181800,163532490,6780,6780,6780,6780,0
|
|
20240529,181700,163532490,6780,6780,6780,6780,0
|
|
20240529,181600,163532490,6780,6780,6780,6780,0
|
|
20240529,181500,163532490,6780,6780,6780,6780,0
|
|
20240529,181400,163532490,6780,6780,6780,6780,0
|
|
20240529,181300,163532490,6780,6780,6780,6780,0
|
|
20240529,181200,163532490,6780,6780,6780,6780,0
|
|
20240529,181100,163532490,6780,6780,6780,6780,0
|
|
20240529,181000,163532490,6780,6780,6780,6780,0
|
|
20240529,180900,163532490,6780,6780,6780,6780,0
|
|
20240529,180800,163532490,6780,6780,6780,6780,0
|
|
20240529,180700,163532490,6780,6780,6780,6780,0
|
|
20240529,180600,163532490,6780,6780,6780,6780,0
|
|
20240529,180500,163532490,6780,6780,6780,6780,0
|
|
20240529,180400,163532490,6780,6780,6780,6780,2278
|
|
20240529,180300,163532490,6780,6780,6780,6780,0
|
|
20240529,180200,163532490,6780,6780,6780,6780,0
|
|
20240529,180100,163532490,6780,6780,6780,6780,0
|
|
20240529,180000,163532490,6780,6780,6780,6780,0
|
|
20240529,175900,163532490,6780,6780,6780,6780,0
|
|
20240529,175800,163532490,6780,6780,6780,6780,0
|
|
20240529,175700,163532490,6780,6780,6780,6780,0
|
|
20240529,175600,163532490,6780,6780,6780,6780,0
|
|
20240529,175500,163532490,6780,6780,6780,6780,0
|
|
20240529,175400,163532490,6780,6780,6780,6780,0
|
|
20240529,175300,163532490,6780,6780,6780,6780,0
|
|
20240529,175200,163532490,6780,6780,6780,6780,0
|
|
20240529,175100,163532490,6780,6780,6780,6780,0
|
|
20240529,175000,163532490,6780,6780,6780,6780,0
|
|
20240529,174900,163532490,6780,6780,6780,6780,0
|
|
20240529,174800,163532490,6780,6780,6780,6780,0
|
|
20240529,174700,163532490,6780,6780,6780,6780,0
|
|
20240529,174600,163532490,6780,6780,6780,6780,0
|
|
20240529,174500,163532490,6780,6780,6780,6780,0
|
|
20240529,174400,163532490,6780,6780,6780,6780,0
|
|
20240529,174300,163532490,6780,6780,6780,6780,0
|
|
20240529,174200,163532490,6780,6780,6780,6780,0
|
|
20240529,174100,163532490,6780,6780,6780,6780,0
|
|
20240529,174000,163532490,6780,6780,6780,6780,0
|
|
20240529,173900,163532490,6780,6780,6780,6780,0
|
|
20240529,173800,163532490,6780,6780,6780,6780,0
|
|
20240529,173700,163532490,6780,6780,6780,6780,0
|
|
20240529,173600,163532490,6780,6780,6780,6780,0
|
|
20240529,173500,163532490,6780,6780,6780,6780,0
|
|
20240529,173400,163532490,6780,6780,6780,6780,2278
|
|
20240529,173300,163532490,6780,6780,6780,6780,0
|
|
20240529,173200,163532490,6780,6780,6780,6780,0
|
|
20240529,173100,163532490,6780,6780,6780,6780,0
|
|
20240529,173000,163532490,6780,6780,6780,6780,0
|
|
20240529,172900,163532490,6780,6780,6780,6780,0
|
|
20240529,172800,163532490,6780,6780,6780,6780,0
|
|
20240529,172700,163532490,6780,6780,6780,6780,0
|
|
20240529,172600,163532490,6780,6780,6780,6780,0
|
|
20240529,172500,163532490,6780,6780,6780,6780,0
|
|
20240529,172400,163532490,6780,6780,6780,6780,0
|
|
20240529,172300,163532490,6780,6780,6780,6780,0
|
|
20240529,172200,163532490,6780,6780,6780,6780,0
|
|
20240529,172100,163532490,6780,6780,6780,6780,0
|
|
20240529,172000,163532490,6780,6780,6780,6780,0
|
|
20240529,171900,163532490,6780,6780,6780,6780,0
|
|
20240529,171800,163532490,6780,6780,6780,6780,0
|
|
20240529,171700,163532490,6780,6780,6780,6780,0
|
|
20240529,171600,163532490,6780,6780,6780,6780,0
|
|
20240529,171500,163532490,6780,6780,6780,6780,0
|
|
20240529,171400,163532490,6780,6780,6780,6780,0
|
|
20240529,171300,163532490,6780,6780,6780,6780,0
|
|
20240529,171200,163532490,6780,6780,6780,6780,0
|
|
20240529,171100,163532490,6780,6780,6780,6780,0
|
|
20240529,171000,163532490,6780,6780,6780,6780,0
|
|
20240529,170900,163532490,6780,6780,6780,6780,0
|
|
20240529,170800,163532490,6780,6780,6780,6780,0
|
|
20240529,170700,163532490,6780,6780,6780,6780,0
|
|
20240529,170600,163532490,6780,6780,6780,6780,0
|
|
20240529,170500,163532490,6780,6780,6780,6780,0
|
|
20240529,170400,163532490,6780,6780,6780,6780,2278
|
|
20240529,170300,163532490,6780,6780,6780,6780,0
|
|
20240529,170200,163532490,6780,6780,6780,6780,0
|
|
20240529,170100,163532490,6780,6780,6780,6780,0
|
|
20240529,170000,163532490,6780,6780,6780,6780,0
|
|
20240529,165900,163532490,6780,6780,6780,6780,0
|
|
20240529,165800,163532490,6780,6780,6780,6780,0
|
|
20240529,165700,163532490,6780,6780,6780,6780,0
|
|
20240529,165600,163532490,6780,6780,6780,6780,0
|
|
20240529,165500,163532490,6780,6780,6780,6780,0
|
|
20240529,165400,163532490,6780,6780,6780,6780,0
|
|
20240529,165300,163532490,6780,6780,6780,6780,0
|
|
20240529,165200,163532490,6780,6780,6780,6780,0
|
|
20240529,165100,163532490,6780,6780,6780,6780,0
|
|
20240529,165000,163532490,6780,6780,6780,6780,0
|
|
20240529,164900,163532490,6780,6780,6780,6780,0
|
|
20240529,164800,163532490,6780,6780,6780,6780,0
|
|
20240529,164700,163532490,6780,6780,6780,6780,0
|
|
20240529,164600,163532490,6780,6780,6780,6780,0
|
|
20240529,164500,163532490,6780,6780,6780,6780,0
|
|
20240529,164400,163532490,6780,6780,6780,6780,0
|
|
20240529,164300,163532490,6780,6780,6780,6780,0
|
|
20240529,164200,163532490,6780,6780,6780,6780,0
|
|
20240529,164100,163532490,6780,6780,6780,6780,0
|
|
20240529,164000,163532490,6780,6780,6780,6780,0
|
|
20240529,163900,163532490,6780,6780,6780,6780,0
|
|
20240529,163800,163532490,6780,6780,6780,6780,0
|
|
20240529,163700,163532490,6780,6780,6780,6780,0
|
|
20240529,163600,163532490,6780,6780,6780,6780,0
|
|
20240529,163500,163532490,6780,6780,6780,6780,0
|
|
20240529,163400,163532490,6780,6780,6780,6780,2278
|
|
20240529,163300,163532490,6780,6780,6780,6780,0
|
|
20240529,163200,163532490,6780,6780,6780,6780,0
|
|
20240529,163100,163532490,6780,6780,6780,6780,0
|
|
20240529,163000,163532490,6780,6780,6780,6780,0
|
|
20240529,162900,163532490,6780,6780,6780,6780,0
|
|
20240529,162800,163532490,6780,6780,6780,6780,0
|
|
20240529,162700,163532490,6780,6780,6780,6780,0
|
|
20240529,162600,163532490,6780,6780,6780,6780,0
|
|
20240529,162500,163532490,6780,6780,6780,6780,0
|
|
20240529,162400,163532490,6780,6780,6780,6780,0
|
|
20240529,162300,163532490,6780,6780,6780,6780,0
|
|
20240529,162200,163532490,6780,6780,6780,6780,0
|
|
20240529,162100,163532490,6780,6780,6780,6780,0
|
|
20240529,162000,163532490,6780,6780,6780,6780,0
|
|
20240529,161900,163532490,6780,6780,6780,6780,0
|
|
20240529,161800,163532490,6780,6780,6780,6780,0
|
|
20240529,161700,163532490,6780,6780,6780,6780,0
|
|
20240529,161600,163532490,6780,6780,6780,6780,0
|
|
20240529,161500,163532490,6780,6780,6780,6780,0
|
|
20240529,161400,163532490,6780,6780,6780,6780,0
|
|
20240529,161300,163532490,6780,6780,6780,6780,0
|
|
20240529,161200,163532490,6780,6780,6780,6780,0
|
|
20240529,161100,163532490,6780,6780,6780,6780,0
|
|
20240529,161000,163532490,6780,6780,6780,6780,0
|
|
20240529,160900,163532490,6780,6780,6780,6780,0
|
|
20240529,160800,163532490,6780,6780,6780,6780,0
|
|
20240529,160700,163532490,6780,6780,6780,6780,0
|
|
20240529,160600,163532490,6780,6780,6780,6780,0
|
|
20240529,160500,163532490,6780,6780,6780,6780,0
|
|
20240529,160400,163532490,6780,6780,6780,6780,2278
|
|
20240529,160300,163532490,6780,6780,6780,6780,0
|
|
20240529,160200,163532490,6780,6780,6780,6780,0
|
|
20240529,160100,163532490,6780,6780,6780,6780,0
|
|
20240529,160000,163532490,6780,6780,6780,6780,0
|
|
20240529,155900,163532490,6780,6780,6780,6780,0
|
|
20240529,155800,163532490,6780,6780,6780,6780,0
|
|
20240529,155700,163532490,6780,6780,6780,6780,0
|
|
20240529,155600,163532490,6780,6780,6780,6780,0
|
|
20240529,155500,163532490,6780,6780,6780,6780,0
|
|
20240529,155400,163532490,6780,6780,6780,6780,0
|
|
20240529,155300,163532490,6780,6780,6780,6780,0
|
|
20240529,155200,163532490,6780,6780,6780,6780,0
|
|
20240529,155100,163532490,6780,6780,6780,6780,0
|
|
20240529,155000,163532490,6780,6780,6780,6780,0
|
|
20240529,154900,163532490,6780,6780,6780,6780,0
|
|
20240529,154800,163532490,6780,6780,6780,6780,0
|
|
20240529,154700,163532490,6780,6780,6780,6780,0
|
|
20240529,154600,163532490,6780,6780,6780,6780,0
|
|
20240529,154500,163532490,6780,6780,6780,6780,0
|
|
20240529,154400,163532490,6780,6780,6780,6780,0
|
|
20240529,154300,163532490,6780,6780,6780,6780,0
|
|
20240529,154200,163532490,6780,6780,6780,6780,0
|
|
20240529,154100,163532490,6780,6780,6780,6780,0
|
|
20240529,154000,163532490,6780,6780,6780,6780,0
|
|
20240529,153900,163532490,6780,6780,6780,6780,0
|
|
20240529,153800,163532490,6780,6780,6780,6780,0
|
|
20240529,153700,163532490,6780,6780,6780,6780,0
|
|
20240529,153600,163532490,6780,6780,6780,6780,0
|
|
20240529,153500,163532490,6780,6780,6780,6780,0
|
|
20240529,153400,163532490,6780,6780,6780,6780,2278
|
|
20240529,153300,163532490,6780,6780,6780,6780,0
|
|
20240529,153200,163532490,6780,6780,6780,6780,0
|
|
20240529,153100,163532490,6780,6780,6780,6780,0
|
|
20240529,153000,163532490,6780,6780,6780,6780,2278
|
|
20240529,152900,148087650,6720,6720,6720,6720,0
|
|
20240529,152800,148087650,6720,6720,6720,6720,0
|
|
20240529,152700,148087650,6720,6720,6720,6720,0
|
|
20240529,152600,148087650,6720,6720,6720,6720,0
|
|
20240529,152500,148087650,6720,6720,6720,6720,0
|
|
20240529,152400,148087650,6720,6720,6720,6720,0
|
|
20240529,152300,148087650,6720,6720,6720,6720,0
|
|
20240529,152200,148087650,6720,6720,6720,6720,0
|
|
20240529,152100,148087650,6720,6720,6720,6720,0
|
|
20240529,152000,148087650,6720,6720,6720,6720,0
|
|
20240529,151900,148087650,6720,6730,6730,6720,500
|
|
20240529,151800,144726820,6770,6730,6770,6730,95
|
|
20240529,151700,144086670,6770,6770,6770,6730,2023
|
|
20240529,151600,130425050,6790,6790,6790,6790,0
|
|
20240529,151500,130425050,6790,6770,6790,6770,166
|
|
20240529,151400,129301150,6790,6790,6790,6790,0
|
|
20240529,151300,129301150,6790,6790,6790,6790,35
|
|
20240529,151200,129063500,6790,6790,6790,6790,33
|
|
20240529,151100,128839430,6790,6790,6790,6790,50
|
|
20240529,151000,128499930,6790,6790,6790,6780,384
|
|
20240529,150900,125896050,6840,6840,6840,6840,0
|
|
20240529,150800,125896050,6840,6840,6840,6840,0
|
|
20240529,150700,125896050,6840,6840,6840,6840,0
|
|
20240529,150600,125896050,6840,6840,6840,6840,0
|
|
20240529,150500,125896050,6840,6840,6840,6840,0
|
|
20240529,150400,125896050,6840,6840,6840,6840,0
|
|
20240529,150300,125896050,6840,6840,6840,6840,0
|
|
20240529,150200,125896050,6840,6840,6840,6840,0
|
|
20240529,150100,125896050,6840,6840,6840,6840,0
|
|
20240529,150000,125896050,6840,6840,6840,6840,0
|
|
20240529,145900,125896050,6840,6840,6840,6840,0
|
|
20240529,145800,125896050,6840,6840,6840,6840,0
|
|
20240529,145700,125896050,6840,6840,6840,6840,0
|
|
20240529,145600,125896050,6840,6840,6840,6840,0
|
|
20240529,145500,125896050,6840,6840,6840,6840,0
|
|
20240529,145400,125896050,6840,6810,6840,6780,4124
|
|
20240529,145300,97866240,6850,6850,6850,6850,0
|
|
20240529,145200,97866240,6850,6850,6850,6850,0
|
|
20240529,145100,97866240,6850,6850,6850,6850,0
|
|
20240529,145000,97866240,6850,6850,6850,6850,2
|
|
20240529,144900,97852540,6810,6820,6820,6810,1407
|
|
20240529,144800,88258990,6850,6850,6850,6850,35
|
|
20240529,144700,88019240,6860,6860,6860,6860,0
|
|
20240529,144600,88019240,6860,6860,6860,6860,0
|
|
20240529,144500,88019240,6860,6860,6860,6860,0
|
|
20240529,144400,88019240,6860,6860,6860,6860,0
|
|
20240529,144300,88019240,6860,6860,6860,6860,4
|
|
20240529,144200,87991800,6820,6820,6820,6820,0
|
|
20240529,144100,87991800,6820,6820,6820,6820,0
|
|
20240529,144000,87991800,6820,6820,6820,6820,0
|
|
20240529,143900,87991800,6820,6820,6820,6820,16
|
|
20240529,143800,87882680,6860,6860,6860,6860,27
|
|
20240529,143700,87697460,6860,6860,6860,6860,0
|
|
20240529,143600,87697460,6860,6860,6860,6860,0
|
|
20240529,143500,87697460,6860,6860,6860,6860,0
|
|
20240529,143400,87697460,6860,6860,6860,6860,4
|
|
20240529,143300,87670020,6820,6820,6820,6820,18
|
|
20240529,143200,87547260,6860,6860,6860,6860,3
|
|
20240529,143100,87526680,6820,6820,6820,6820,2
|
|
20240529,143000,87513040,6860,6860,6860,6860,0
|
|
20240529,142900,87513040,6860,6860,6860,6860,3
|
|
20240529,142800,87492460,6850,6850,6850,6850,1
|
|
20240529,142700,87485610,6810,6810,6810,6810,0
|
|
20240529,142600,87485610,6810,6810,6810,6810,2
|
|
20240529,142500,87471990,6860,6860,6860,6860,0
|
|
20240529,142400,87471990,6860,6860,6860,6860,0
|
|
20240529,142300,87471990,6860,6860,6860,6860,0
|
|
20240529,142200,87471990,6860,6860,6860,6860,1
|
|
20240529,142100,87465130,6860,6860,6860,6860,0
|
|
20240529,142000,87465130,6860,6860,6860,6860,2
|
|
20240529,141900,87451410,6860,6860,6860,6860,0
|
|
20240529,141800,87451410,6860,6860,6860,6860,1
|
|
20240529,141700,87444550,6810,6810,6810,6810,0
|
|
20240529,141600,87444550,6810,6820,6820,6810,16
|
|
20240529,141500,87335580,6860,6860,6860,6860,0
|
|
20240529,141400,87335580,6860,6860,6860,6860,0
|
|
20240529,141300,87335580,6860,6860,6860,6860,0
|
|
20240529,141200,87335580,6860,6860,6860,6860,0
|
|
20240529,141100,87335580,6860,6860,6860,6860,0
|
|
20240529,141000,87335580,6860,6860,6860,6860,0
|
|
20240529,140900,87335580,6860,6860,6860,6860,0
|
|
20240529,140800,87335580,6860,6860,6860,6860,0
|
|
20240529,140700,87335580,6860,6860,6860,6860,0
|
|
20240529,140600,87335580,6860,6860,6860,6860,4
|
|
20240529,140500,87308140,6810,6840,6840,6810,957
|
|
20240529,140400,80788170,6860,6860,6860,6860,0
|
|
20240529,140300,80788170,6860,6860,6860,6860,0
|
|
20240529,140200,80788170,6860,6860,6860,6860,0
|
|
20240529,140100,80788170,6860,6860,6860,6860,0
|
|
20240529,140000,80788170,6860,6860,6860,6820,9
|
|
20240529,135900,80726470,6820,6820,6820,6820,0
|
|
20240529,135800,80726470,6820,6820,6820,6820,0
|
|
20240529,135700,80726470,6820,6820,6820,6820,0
|
|
20240529,135600,80726470,6820,6820,6820,6820,16
|
|
20240529,135500,80617350,6840,6840,6840,6840,0
|
|
20240529,135400,80617350,6840,6840,6840,6840,0
|
|
20240529,135300,80617350,6840,6840,6840,6840,0
|
|
20240529,135200,80617350,6840,6840,6840,6840,0
|
|
20240529,135100,80617350,6840,6840,6840,6840,0
|
|
20240529,135000,80617350,6840,6840,6840,6840,0
|
|
20240529,134900,80617350,6840,6840,6840,6840,0
|
|
20240529,134800,80617350,6840,6840,6840,6840,27
|
|
20240529,134700,80432670,6840,6810,6840,6810,24
|
|
20240529,134600,80269110,6840,6840,6840,6840,0
|
|
20240529,134500,80269110,6840,6840,6840,6840,0
|
|
20240529,134400,80269110,6840,6840,6840,6840,20
|
|
20240529,134300,80132310,6840,6840,6840,6840,0
|
|
20240529,134200,80132310,6840,6840,6840,6840,0
|
|
20240529,134100,80132310,6840,6840,6840,6840,0
|
|
20240529,134000,80132310,6840,6840,6840,6840,0
|
|
20240529,133900,80132310,6840,6840,6840,6840,44
|
|
20240529,133800,79831350,6840,6840,6840,6840,0
|
|
20240529,133700,79831350,6840,6840,6840,6840,0
|
|
20240529,133600,79831350,6840,6840,6840,6840,11
|
|
20240529,133500,79756110,6800,6830,6860,6800,1753
|
|
20240529,133400,67816290,6860,6860,6860,6860,0
|
|
20240529,133300,67816290,6860,6860,6860,6860,0
|
|
20240529,133200,67816290,6860,6860,6860,6860,0
|
|
20240529,133100,67816290,6860,6860,6860,6860,0
|
|
20240529,133000,67816290,6860,6860,6860,6860,0
|
|
20240529,132900,67816290,6860,6860,6860,6860,0
|
|
20240529,132800,67816290,6860,6860,6860,6860,0
|
|
20240529,132700,67816290,6860,6860,6860,6860,0
|
|
20240529,132600,67816290,6860,6860,6860,6860,0
|
|
20240529,132500,67816290,6860,6860,6860,6860,0
|
|
20240529,132400,67816290,6860,6860,6860,6860,0
|
|
20240529,132300,67816290,6860,6860,6860,6860,0
|
|
20240529,132200,67816290,6860,6860,6860,6860,0
|
|
20240529,132100,67816290,6860,6860,6860,6860,0
|
|
20240529,132000,67816290,6860,6860,6860,6860,0
|
|
20240529,131900,67816290,6860,6860,6860,6860,0
|
|
20240529,131800,67816290,6860,6860,6860,6860,0
|
|
20240529,131700,67816290,6860,6860,6860,6860,0
|
|
20240529,131600,67816290,6860,6860,6860,6860,0
|
|
20240529,131500,67816290,6860,6860,6860,6860,0
|
|
20240529,131400,67816290,6860,6860,6860,6860,0
|
|
20240529,131300,67816290,6860,6860,6860,6860,0
|
|
20240529,131200,67816290,6860,6860,6860,6860,0
|
|
20240529,131100,67816290,6860,6860,6860,6860,0
|
|
20240529,131000,67816290,6860,6860,6860,6860,0
|
|
20240529,130900,67816290,6860,6860,6860,6860,0
|
|
20240529,130800,67816290,6860,6860,6860,6860,0
|
|
20240529,130700,67816290,6860,6860,6860,6860,0
|
|
20240529,130600,67816290,6860,6860,6860,6860,0
|
|
20240529,130500,67816290,6860,6860,6860,6860,0
|
|
20240529,130400,67816290,6860,6860,6860,6860,0
|
|
20240529,130300,67816290,6860,6860,6860,6860,0
|
|
20240529,130200,67816290,6860,6860,6860,6860,0
|
|
20240529,130100,67816290,6860,6860,6860,6860,0
|
|
20240529,130000,67816290,6860,6860,6860,6860,0
|
|
20240529,125900,67816290,6860,6860,6860,6860,0
|
|
20240529,125800,67816290,6860,6860,6860,6860,5
|
|
20240529,125700,67781990,6820,6820,6820,6820,0
|
|
20240529,125600,67781990,6820,6820,6820,6820,0
|
|
20240529,125500,67781990,6820,6820,6820,6820,0
|
|
20240529,125400,67781990,6820,6820,6820,6820,0
|
|
20240529,125300,67781990,6820,6820,6820,6820,60
|
|
20240529,125200,67372790,6820,6820,6820,6820,5
|
|
20240529,125100,67338690,6860,6860,6860,6860,0
|
|
20240529,125000,67338690,6860,6860,6860,6860,0
|
|
20240529,124900,67338690,6860,6860,6860,6860,0
|
|
20240529,124800,67338690,6860,6860,6860,6860,0
|
|
20240529,124700,67338690,6860,6860,6860,6860,0
|
|
20240529,124600,67338690,6860,6860,6860,6860,0
|
|
20240529,124500,67338690,6860,6860,6860,6860,0
|
|
20240529,124400,67338690,6860,6860,6860,6860,0
|
|
20240529,124300,67338690,6860,6860,6860,6860,0
|
|
20240529,124200,67338690,6860,6860,6860,6860,10
|
|
20240529,124100,67270090,6860,6860,6860,6860,0
|
|
20240529,124000,67270090,6860,6860,6860,6860,1
|
|
20240529,123900,67263230,6860,6860,6860,6860,0
|
|
20240529,123800,67263230,6860,6860,6860,6860,0
|
|
20240529,123700,67263230,6860,6850,6860,6850,6
|
|
20240529,123600,67222080,6850,6850,6850,6850,2
|
|
20240529,123500,67208380,6860,6860,6860,6860,0
|
|
20240529,123400,67208380,6860,6860,6860,6860,0
|
|
20240529,123300,67208380,6860,6860,6860,6860,0
|
|
20240529,123200,67208380,6860,6860,6860,6860,0
|
|
20240529,123100,67208380,6860,6860,6860,6860,0
|
|
20240529,123000,67208380,6860,6860,6860,6860,0
|
|
20240529,122900,67208380,6860,6860,6860,6860,0
|
|
20240529,122800,67208380,6860,6860,6860,6860,0
|
|
20240529,122700,67208380,6860,6860,6860,6860,0
|
|
20240529,122600,67208380,6860,6860,6860,6860,3
|
|
20240529,122500,67187800,6820,6830,6830,6820,195
|
|
20240529,122400,65857800,6860,6860,6860,6860,0
|
|
20240529,122300,65857800,6860,6860,6860,6860,0
|
|
20240529,122200,65857800,6860,6860,6860,6860,0
|
|
20240529,122100,65857800,6860,6840,6860,6820,254
|
|
20240529,122000,64123880,6860,6860,6860,6860,0
|
|
20240529,121900,64123880,6860,6860,6860,6860,2
|
|
20240529,121800,64110160,6860,6860,6860,6860,0
|
|
20240529,121700,64110160,6860,6860,6860,6860,1
|
|
20240529,121600,64103300,6860,6860,6860,6860,0
|
|
20240529,121500,64103300,6860,6860,6860,6860,0
|
|
20240529,121400,64103300,6860,6860,6860,6860,0
|
|
20240529,121300,64103300,6860,6860,6860,6860,0
|
|
20240529,121200,64103300,6860,6860,6860,6860,0
|
|
20240529,121100,64103300,6860,6860,6860,6860,0
|
|
20240529,121000,64103300,6860,6860,6860,6860,0
|
|
20240529,120900,64103300,6860,6860,6860,6860,0
|
|
20240529,120800,64103300,6860,6860,6860,6860,0
|
|
20240529,120700,64103300,6860,6860,6860,6860,0
|
|
20240529,120600,64103300,6860,6860,6860,6860,0
|
|
20240529,120500,64103300,6860,6860,6860,6860,0
|
|
20240529,120400,64103300,6860,6860,6860,6860,0
|
|
20240529,120300,64103300,6860,6860,6860,6860,0
|
|
20240529,120200,64103300,6860,6860,6860,6860,5
|
|
20240529,120100,64069000,6830,6830,6830,6830,0
|
|
20240529,120000,64069000,6830,6840,6840,6830,5
|
|
20240529,115900,64034820,6870,6870,6870,6870,0
|
|
20240529,115800,64034820,6870,6870,6870,6870,0
|
|
20240529,115700,64034820,6870,6870,6870,6870,0
|
|
20240529,115600,64034820,6870,6870,6870,6870,0
|
|
20240529,115500,64034820,6870,6870,6870,6870,0
|
|
20240529,115400,64034820,6870,6870,6870,6870,0
|
|
20240529,115300,64034820,6870,6870,6870,6870,0
|
|
20240529,115200,64034820,6870,6870,6870,6870,0
|
|
20240529,115100,64034820,6870,6870,6870,6870,0
|
|
20240529,115000,64034820,6870,6870,6870,6870,0
|
|
20240529,114900,64034820,6870,6870,6870,6870,0
|
|
20240529,114800,64034820,6870,6870,6870,6870,0
|
|
20240529,114700,64034820,6870,6870,6870,6870,0
|
|
20240529,114600,64034820,6870,6870,6870,6870,0
|
|
20240529,114500,64034820,6870,6870,6870,6870,0
|
|
20240529,114400,64034820,6870,6870,6870,6870,1
|
|
20240529,114300,64027950,6870,6870,6870,6870,0
|
|
20240529,114200,64027950,6870,6870,6870,6870,0
|
|
20240529,114100,64027950,6870,6870,6870,6870,0
|
|
20240529,114000,64027950,6870,6870,6870,6870,5
|
|
20240529,113900,63993600,6830,6840,6840,6830,74
|
|
20240529,113800,63488140,6870,6870,6870,6870,0
|
|
20240529,113700,63488140,6870,6870,6870,6870,0
|
|
20240529,113600,63488140,6870,6870,6870,6870,0
|
|
20240529,113500,63488140,6870,6870,6870,6870,0
|
|
20240529,113400,63488140,6870,6870,6870,6870,0
|
|
20240529,113300,63488140,6870,6870,6870,6870,0
|
|
20240529,113200,63488140,6870,6870,6870,6870,0
|
|
20240529,113100,63488140,6870,6870,6870,6870,0
|
|
20240529,113000,63488140,6870,6870,6870,6870,0
|
|
20240529,112900,63488140,6870,6870,6870,6870,0
|
|
20240529,112800,63488140,6870,6870,6870,6870,0
|
|
20240529,112700,63488140,6870,6870,6870,6870,0
|
|
20240529,112600,63488140,6870,6870,6870,6870,0
|
|
20240529,112500,63488140,6870,6870,6870,6870,0
|
|
20240529,112400,63488140,6870,6870,6870,6870,0
|
|
20240529,112300,63488140,6870,6870,6870,6870,0
|
|
20240529,112200,63488140,6870,6840,6870,6830,8
|
|
20240529,112100,63433330,6870,6870,6870,6870,0
|
|
20240529,112000,63433330,6870,6870,6870,6870,0
|
|
20240529,111900,63433330,6870,6870,6870,6870,0
|
|
20240529,111800,63433330,6870,6870,6870,6870,0
|
|
20240529,111700,63433330,6870,6870,6870,6870,0
|
|
20240529,111600,63433330,6870,6870,6870,6870,0
|
|
20240529,111500,63433330,6870,6870,6870,6870,0
|
|
20240529,111400,63433330,6870,6870,6870,6870,0
|
|
20240529,111300,63433330,6870,6870,6870,6870,0
|
|
20240529,111200,63433330,6870,6830,6870,6830,6
|
|
20240529,111100,63392150,6830,6840,6840,6830,1000
|
|
20240529,111000,56557630,6840,6840,6840,6840,1
|
|
20240529,110900,56550790,6870,6870,6870,6870,0
|
|
20240529,110800,56550790,6870,6870,6870,6870,0
|
|
20240529,110700,56550790,6870,6870,6870,6870,0
|
|
20240529,110600,56550790,6870,6870,6870,6870,0
|
|
20240529,110500,56550790,6870,6870,6870,6870,0
|
|
20240529,110400,56550790,6870,6870,6870,6870,0
|
|
20240529,110300,56550790,6870,6870,6870,6870,0
|
|
20240529,110200,56550790,6870,6870,6870,6870,0
|
|
20240529,110100,56550790,6870,6870,6870,6870,0
|
|
20240529,110000,56550790,6870,6870,6870,6870,0
|
|
20240529,105900,56550790,6870,6870,6870,6870,100
|
|
20240529,105800,55863790,6870,6870,6870,6870,0
|
|
20240529,105700,55863790,6870,6870,6870,6870,0
|
|
20240529,105600,55863790,6870,6860,6870,6860,39
|
|
20240529,105500,55596240,6860,6840,6860,6840,105
|
|
20240529,105400,54877940,6840,6850,6850,6840,250
|
|
20240529,105300,53165520,6860,6860,6860,6860,0
|
|
20240529,105200,53165520,6860,6860,6860,6860,0
|
|
20240529,105100,53165520,6860,6860,6860,6860,0
|
|
20240529,105000,53165520,6860,6860,6860,6860,0
|
|
20240529,104900,53165520,6860,6860,6860,6860,78
|
|
20240529,104800,52630440,6870,6870,6870,6870,0
|
|
20240529,104700,52630440,6870,6870,6870,6870,0
|
|
20240529,104600,52630440,6870,6870,6870,6870,2
|
|
20240529,104500,52616700,6870,6870,6870,6870,0
|
|
20240529,104400,52616700,6870,6870,6870,6870,0
|
|
20240529,104300,52616700,6870,6870,6870,6870,0
|
|
20240529,104200,52616700,6870,6870,6870,6870,100
|
|
20240529,104100,51929700,6870,6860,6870,6860,69
|
|
20240529,104000,51456350,6860,6860,6860,6860,133
|
|
20240529,103900,50543970,6880,6880,6880,6880,0
|
|
20240529,103800,50543970,6880,6880,6880,6880,0
|
|
20240529,103700,50543970,6880,6880,6880,6880,1
|
|
20240529,103600,50537090,6880,6880,6880,6880,1
|
|
20240529,103500,50530210,6880,6870,6880,6870,62
|
|
20240529,103400,50104210,6870,6880,6880,6870,247
|
|
20240529,103300,48407300,6880,6880,6880,6880,0
|
|
20240529,103200,48407300,6880,6880,6880,6880,0
|
|
20240529,103100,48407300,6880,6880,6880,6880,0
|
|
20240529,103000,48407300,6880,6880,6880,6880,0
|
|
20240529,102900,48407300,6880,6880,6880,6880,0
|
|
20240529,102800,48407300,6880,6880,6880,6880,0
|
|
20240529,102700,48407300,6880,6880,6880,6880,19
|
|
20240529,102600,48276580,6880,6870,6880,6870,13
|
|
20240529,102500,48187150,6890,6890,6890,6890,0
|
|
20240529,102400,48187150,6890,6890,6890,6890,0
|
|
20240529,102300,48187150,6890,6890,6890,6890,0
|
|
20240529,102200,48187150,6890,6890,6890,6890,0
|
|
20240529,102100,48187150,6890,6890,6890,6890,0
|
|
20240529,102000,48187150,6890,6890,6890,6890,0
|
|
20240529,101900,48187150,6890,6890,6890,6890,6
|
|
20240529,101800,48145810,6900,6900,6900,6900,0
|
|
20240529,101700,48145810,6900,6900,6900,6900,0
|
|
20240529,101600,48145810,6900,6900,6900,6900,0
|
|
20240529,101500,48145810,6900,6900,6900,6900,0
|
|
20240529,101400,48145810,6900,6900,6900,6900,0
|
|
20240529,101300,48145810,6900,6900,6900,6900,0
|
|
20240529,101200,48145810,6900,6900,6900,6900,0
|
|
20240529,101100,48145810,6900,6900,6900,6900,0
|
|
20240529,101000,48145810,6900,6900,6900,6900,0
|
|
20240529,100900,48145810,6900,6900,6900,6900,0
|
|
20240529,100800,48145810,6900,6900,6900,6900,4
|
|
20240529,100700,48118210,6870,6870,6870,6870,1
|
|
20240529,100600,48111340,6900,6900,6900,6900,0
|
|
20240529,100500,48111340,6900,6880,6900,6860,509
|
|
20240529,100400,44614190,6900,6900,6900,6900,20
|
|
20240529,100300,44476190,6900,6900,6900,6900,0
|
|
20240529,100200,44476190,6900,6900,6900,6900,1
|
|
20240529,100100,44469290,6900,6900,6900,6900,0
|
|
20240529,100000,44469290,6900,6900,6900,6900,826
|
|
20240529,095900,38769890,6930,6930,6930,6930,1
|
|
20240529,095800,38762960,6930,6930,6930,6930,1
|
|
20240529,095700,38756030,6930,6900,6930,6900,104
|
|
20240529,095600,38038310,6930,6930,6930,6930,0
|
|
20240529,095500,38038310,6930,6900,6930,6900,556
|
|
20240529,095400,34201220,6900,6900,6900,6900,2
|
|
20240529,095300,34187420,6900,6900,6900,6900,0
|
|
20240529,095200,34187420,6900,6900,6900,6900,0
|
|
20240529,095100,34187420,6900,6900,6900,6900,33
|
|
20240529,095000,33959720,6900,6900,6900,6900,0
|
|
20240529,094900,33959720,6900,6900,6900,6900,109
|
|
20240529,094800,33207620,6900,6900,6900,6900,0
|
|
20240529,094700,33207620,6900,6890,6900,6890,55
|
|
20240529,094600,32828620,6900,6900,6900,6900,0
|
|
20240529,094500,32828620,6900,6900,6900,6900,0
|
|
20240529,094400,32828620,6900,6900,6900,6900,0
|
|
20240529,094300,32828620,6900,6900,6900,6900,0
|
|
20240529,094200,32828620,6900,6900,6900,6900,0
|
|
20240529,094100,32828620,6900,6900,6900,6900,5
|
|
20240529,094000,32794120,6880,6880,6880,6880,60
|
|
20240529,093900,32381320,6900,6900,6900,6900,22
|
|
20240529,093800,32229520,6900,6900,6920,6900,1002
|
|
20240529,093700,25315640,6900,6900,6900,6900,2
|
|
20240529,093600,25301840,6930,6930,6930,6930,0
|
|
20240529,093500,25301840,6930,6930,6930,6930,0
|
|
20240529,093400,25301840,6930,6930,6930,6930,0
|
|
20240529,093300,25301840,6930,6930,6930,6930,0
|
|
20240529,093200,25301840,6930,6900,6930,6900,5
|
|
20240529,093100,25267220,6860,6880,6880,6860,753
|
|
20240529,093000,20101360,6900,6900,6900,6900,1
|
|
20240529,092900,20094460,6900,6900,6900,6900,0
|
|
20240529,092800,20094460,6900,6900,6900,6900,0
|
|
20240529,092700,20094460,6900,6900,6900,6900,11
|
|
20240529,092600,20018560,6900,6900,6900,6900,0
|
|
20240529,092500,20018560,6900,6900,6900,6900,0
|
|
20240529,092400,20018560,6900,6890,6900,6890,1470
|
|
20240529,092300,9890210,6900,6910,6920,6900,96
|
|
20240529,092200,9226980,6890,6890,6890,6890,535
|
|
20240529,092100,5540830,6890,6890,6890,6890,0
|
|
20240529,092000,5540830,6890,6890,6890,6890,55
|
|
20240529,091900,5161880,6890,6890,6890,6890,107
|
|
20240529,091800,4424650,6900,6900,6900,6900,0
|
|
20240529,091700,4424650,6900,6910,6910,6880,35
|
|
20240529,091600,4183150,6910,6910,6910,6910,0
|
|
20240529,091500,4183150,6910,6910,6910,6910,2
|
|
20240529,091400,4169330,6850,6880,6880,6850,203
|
|
20240529,091300,2777690,6930,6930,6930,6930,0
|
|
20240529,091200,2777690,6930,6930,6930,6930,0
|
|
20240529,091100,2777690,6930,6930,6930,6930,129
|
|
20240529,091000,1883720,6930,6880,6930,6880,56
|
|
20240529,090900,1498140,6930,6890,6930,6890,126
|
|
20240529,090800,629760,6940,6940,6940,6940,0
|
|
20240529,090700,629760,6940,6940,6940,6940,0
|
|
20240529,090600,629760,6940,6940,6940,6940,0
|
|
20240529,090500,629760,6940,6940,6940,6940,0
|
|
20240529,090400,629760,6940,6940,6940,6940,0
|
|
20240529,090300,629760,6940,6940,6940,6940,0
|
|
20240529,090200,629760,6940,6940,6940,6940,0
|
|
20240529,090100,629760,6940,6890,6940,6890,16
|
|
20240529,090000,519270,6940,6940,6940,6890,75
|