667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200400,89722190,6790,6790,6790,6790,540
|
|
20240530,200300,89722190,6790,6790,6790,6790,0
|
|
20240530,200200,89722190,6790,6790,6790,6790,0
|
|
20240530,200100,89722190,6790,6790,6790,6790,0
|
|
20240530,200000,89722190,6790,6790,6790,6790,0
|
|
20240530,195900,89722190,6790,6790,6790,6790,0
|
|
20240530,195800,89722190,6790,6790,6790,6790,0
|
|
20240530,195700,89722190,6790,6790,6790,6790,0
|
|
20240530,195600,89722190,6790,6790,6790,6790,0
|
|
20240530,195500,89722190,6790,6790,6790,6790,0
|
|
20240530,195400,89722190,6790,6790,6790,6790,0
|
|
20240530,195300,89722190,6790,6790,6790,6790,0
|
|
20240530,195200,89722190,6790,6790,6790,6790,0
|
|
20240530,195100,89722190,6790,6790,6790,6790,0
|
|
20240530,195000,89722190,6790,6790,6790,6790,0
|
|
20240530,194900,89722190,6790,6790,6790,6790,0
|
|
20240530,194800,89722190,6790,6790,6790,6790,0
|
|
20240530,194700,89722190,6790,6790,6790,6790,0
|
|
20240530,194600,89722190,6790,6790,6790,6790,0
|
|
20240530,194500,89722190,6790,6790,6790,6790,0
|
|
20240530,194400,89722190,6790,6790,6790,6790,0
|
|
20240530,194300,89722190,6790,6790,6790,6790,0
|
|
20240530,194200,89722190,6790,6790,6790,6790,0
|
|
20240530,194100,89722190,6790,6790,6790,6790,0
|
|
20240530,194000,89722190,6790,6790,6790,6790,0
|
|
20240530,193900,89722190,6790,6790,6790,6790,0
|
|
20240530,193800,89722190,6790,6790,6790,6790,0
|
|
20240530,193700,89722190,6790,6790,6790,6790,0
|
|
20240530,193600,89722190,6790,6790,6790,6790,0
|
|
20240530,193500,89722190,6790,6790,6790,6790,0
|
|
20240530,193400,89722190,6790,6790,6790,6790,540
|
|
20240530,193300,89722190,6790,6790,6790,6790,0
|
|
20240530,193200,89722190,6790,6790,6790,6790,0
|
|
20240530,193100,89722190,6790,6790,6790,6790,0
|
|
20240530,193000,89722190,6790,6790,6790,6790,0
|
|
20240530,192900,89722190,6790,6790,6790,6790,0
|
|
20240530,192800,89722190,6790,6790,6790,6790,0
|
|
20240530,192700,89722190,6790,6790,6790,6790,0
|
|
20240530,192600,89722190,6790,6790,6790,6790,0
|
|
20240530,192500,89722190,6790,6790,6790,6790,0
|
|
20240530,192400,89722190,6790,6790,6790,6790,0
|
|
20240530,192300,89722190,6790,6790,6790,6790,0
|
|
20240530,192200,89722190,6790,6790,6790,6790,0
|
|
20240530,192100,89722190,6790,6790,6790,6790,0
|
|
20240530,192000,89722190,6790,6790,6790,6790,0
|
|
20240530,191900,89722190,6790,6790,6790,6790,0
|
|
20240530,191800,89722190,6790,6790,6790,6790,0
|
|
20240530,191700,89722190,6790,6790,6790,6790,0
|
|
20240530,191600,89722190,6790,6790,6790,6790,0
|
|
20240530,191500,89722190,6790,6790,6790,6790,0
|
|
20240530,191400,89722190,6790,6790,6790,6790,0
|
|
20240530,191300,89722190,6790,6790,6790,6790,0
|
|
20240530,191200,89722190,6790,6790,6790,6790,0
|
|
20240530,191100,89722190,6790,6790,6790,6790,0
|
|
20240530,191000,89722190,6790,6790,6790,6790,0
|
|
20240530,190900,89722190,6790,6790,6790,6790,0
|
|
20240530,190800,89722190,6790,6790,6790,6790,0
|
|
20240530,190700,89722190,6790,6790,6790,6790,0
|
|
20240530,190600,89722190,6790,6790,6790,6790,0
|
|
20240530,190500,89722190,6790,6790,6790,6790,0
|
|
20240530,190400,89722190,6790,6790,6790,6790,540
|
|
20240530,190300,89722190,6790,6790,6790,6790,0
|
|
20240530,190200,89722190,6790,6790,6790,6790,0
|
|
20240530,190100,89722190,6790,6790,6790,6790,0
|
|
20240530,190000,89722190,6790,6790,6790,6790,0
|
|
20240530,185900,89722190,6790,6790,6790,6790,0
|
|
20240530,185800,89722190,6790,6790,6790,6790,0
|
|
20240530,185700,89722190,6790,6790,6790,6790,0
|
|
20240530,185600,89722190,6790,6790,6790,6790,0
|
|
20240530,185500,89722190,6790,6790,6790,6790,0
|
|
20240530,185400,89722190,6790,6790,6790,6790,0
|
|
20240530,185300,89722190,6790,6790,6790,6790,0
|
|
20240530,185200,89722190,6790,6790,6790,6790,0
|
|
20240530,185100,89722190,6790,6790,6790,6790,0
|
|
20240530,185000,89722190,6790,6790,6790,6790,0
|
|
20240530,184900,89722190,6790,6790,6790,6790,0
|
|
20240530,184800,89722190,6790,6790,6790,6790,0
|
|
20240530,184700,89722190,6790,6790,6790,6790,0
|
|
20240530,184600,89722190,6790,6790,6790,6790,0
|
|
20240530,184500,89722190,6790,6790,6790,6790,0
|
|
20240530,184400,89722190,6790,6790,6790,6790,0
|
|
20240530,184300,89722190,6790,6790,6790,6790,0
|
|
20240530,184200,89722190,6790,6790,6790,6790,0
|
|
20240530,184100,89722190,6790,6790,6790,6790,0
|
|
20240530,184000,89722190,6790,6790,6790,6790,0
|
|
20240530,183900,89722190,6790,6790,6790,6790,0
|
|
20240530,183800,89722190,6790,6790,6790,6790,0
|
|
20240530,183700,89722190,6790,6790,6790,6790,0
|
|
20240530,183600,89722190,6790,6790,6790,6790,0
|
|
20240530,183500,89722190,6790,6790,6790,6790,0
|
|
20240530,183400,89722190,6790,6790,6790,6790,540
|
|
20240530,183300,89722190,6790,6790,6790,6790,0
|
|
20240530,183200,89722190,6790,6790,6790,6790,0
|
|
20240530,183100,89722190,6790,6790,6790,6790,0
|
|
20240530,183000,89722190,6790,6790,6790,6790,0
|
|
20240530,182900,89722190,6790,6790,6790,6790,0
|
|
20240530,182800,89722190,6790,6790,6790,6790,0
|
|
20240530,182700,89722190,6790,6790,6790,6790,0
|
|
20240530,182600,89722190,6790,6790,6790,6790,0
|
|
20240530,182500,89722190,6790,6790,6790,6790,0
|
|
20240530,182400,89722190,6790,6790,6790,6790,0
|
|
20240530,182300,89722190,6790,6790,6790,6790,0
|
|
20240530,182200,89722190,6790,6790,6790,6790,0
|
|
20240530,182100,89722190,6790,6790,6790,6790,0
|
|
20240530,182000,89722190,6790,6790,6790,6790,0
|
|
20240530,181900,89722190,6790,6790,6790,6790,0
|
|
20240530,181800,89722190,6790,6790,6790,6790,0
|
|
20240530,181700,89722190,6790,6790,6790,6790,0
|
|
20240530,181600,89722190,6790,6790,6790,6790,0
|
|
20240530,181500,89722190,6790,6790,6790,6790,0
|
|
20240530,181400,89722190,6790,6790,6790,6790,0
|
|
20240530,181300,89722190,6790,6790,6790,6790,0
|
|
20240530,181200,89722190,6790,6790,6790,6790,0
|
|
20240530,181100,89722190,6790,6790,6790,6790,0
|
|
20240530,181000,89722190,6790,6790,6790,6790,0
|
|
20240530,180900,89722190,6790,6790,6790,6790,0
|
|
20240530,180800,89722190,6790,6790,6790,6790,0
|
|
20240530,180700,89722190,6790,6790,6790,6790,0
|
|
20240530,180600,89722190,6790,6790,6790,6790,0
|
|
20240530,180500,89722190,6790,6790,6790,6790,0
|
|
20240530,180400,89722190,6790,6790,6790,6790,540
|
|
20240530,180300,89722190,6790,6790,6790,6790,0
|
|
20240530,180200,89722190,6790,6790,6790,6790,0
|
|
20240530,180100,89722190,6790,6790,6790,6790,0
|
|
20240530,180000,89722190,6790,6790,6790,6790,0
|
|
20240530,175900,89722190,6790,6790,6790,6790,0
|
|
20240530,175800,89722190,6790,6790,6790,6790,0
|
|
20240530,175700,89722190,6790,6790,6790,6790,0
|
|
20240530,175600,89722190,6790,6790,6790,6790,0
|
|
20240530,175500,89722190,6790,6790,6790,6790,0
|
|
20240530,175400,89722190,6790,6790,6790,6790,0
|
|
20240530,175300,89722190,6790,6790,6790,6790,0
|
|
20240530,175200,89722190,6790,6790,6790,6790,0
|
|
20240530,175100,89722190,6790,6790,6790,6790,0
|
|
20240530,175000,89722190,6790,6790,6790,6790,0
|
|
20240530,174900,89722190,6790,6790,6790,6790,0
|
|
20240530,174800,89722190,6790,6790,6790,6790,0
|
|
20240530,174700,89722190,6790,6790,6790,6790,0
|
|
20240530,174600,89722190,6790,6790,6790,6790,0
|
|
20240530,174500,89722190,6790,6790,6790,6790,0
|
|
20240530,174400,89722190,6790,6790,6790,6790,0
|
|
20240530,174300,89722190,6790,6790,6790,6790,0
|
|
20240530,174200,89722190,6790,6790,6790,6790,0
|
|
20240530,174100,89722190,6790,6790,6790,6790,0
|
|
20240530,174000,89722190,6790,6790,6790,6790,0
|
|
20240530,173900,89722190,6790,6790,6790,6790,0
|
|
20240530,173800,89722190,6790,6790,6790,6790,0
|
|
20240530,173700,89722190,6790,6790,6790,6790,0
|
|
20240530,173600,89722190,6790,6790,6790,6790,0
|
|
20240530,173500,89722190,6790,6790,6790,6790,0
|
|
20240530,173400,89722190,6790,6790,6790,6790,540
|
|
20240530,173300,89722190,6790,6790,6790,6790,0
|
|
20240530,173200,89722190,6790,6790,6790,6790,0
|
|
20240530,173100,89722190,6790,6790,6790,6790,0
|
|
20240530,173000,89722190,6790,6790,6790,6790,0
|
|
20240530,172900,89722190,6790,6790,6790,6790,0
|
|
20240530,172800,89722190,6790,6790,6790,6790,0
|
|
20240530,172700,89722190,6790,6790,6790,6790,0
|
|
20240530,172600,89722190,6790,6790,6790,6790,0
|
|
20240530,172500,89722190,6790,6790,6790,6790,0
|
|
20240530,172400,89722190,6790,6790,6790,6790,0
|
|
20240530,172300,89722190,6790,6790,6790,6790,0
|
|
20240530,172200,89722190,6790,6790,6790,6790,0
|
|
20240530,172100,89722190,6790,6790,6790,6790,0
|
|
20240530,172000,89722190,6790,6790,6790,6790,0
|
|
20240530,171900,89722190,6790,6790,6790,6790,0
|
|
20240530,171800,89722190,6790,6790,6790,6790,0
|
|
20240530,171700,89722190,6790,6790,6790,6790,0
|
|
20240530,171600,89722190,6790,6790,6790,6790,0
|
|
20240530,171500,89722190,6790,6790,6790,6790,0
|
|
20240530,171400,89722190,6790,6790,6790,6790,0
|
|
20240530,171300,89722190,6790,6790,6790,6790,0
|
|
20240530,171200,89722190,6790,6790,6790,6790,0
|
|
20240530,171100,89722190,6790,6790,6790,6790,0
|
|
20240530,171000,89722190,6790,6790,6790,6790,0
|
|
20240530,170900,89722190,6790,6790,6790,6790,0
|
|
20240530,170800,89722190,6790,6790,6790,6790,0
|
|
20240530,170700,89722190,6790,6790,6790,6790,0
|
|
20240530,170600,89722190,6790,6790,6790,6790,0
|
|
20240530,170500,89722190,6790,6790,6790,6790,0
|
|
20240530,170400,89722190,6790,6790,6790,6790,540
|
|
20240530,170300,89722190,6790,6790,6790,6790,0
|
|
20240530,170200,89722190,6790,6790,6790,6790,0
|
|
20240530,170100,89722190,6790,6790,6790,6790,0
|
|
20240530,170000,89722190,6790,6790,6790,6790,0
|
|
20240530,165900,89722190,6790,6790,6790,6790,0
|
|
20240530,165800,89722190,6790,6790,6790,6790,0
|
|
20240530,165700,89722190,6790,6790,6790,6790,0
|
|
20240530,165600,89722190,6790,6790,6790,6790,0
|
|
20240530,165500,89722190,6790,6790,6790,6790,0
|
|
20240530,165400,89722190,6790,6790,6790,6790,0
|
|
20240530,165300,89722190,6790,6790,6790,6790,0
|
|
20240530,165200,89722190,6790,6790,6790,6790,0
|
|
20240530,165100,89722190,6790,6790,6790,6790,0
|
|
20240530,165000,89722190,6790,6790,6790,6790,0
|
|
20240530,164900,89722190,6790,6790,6790,6790,0
|
|
20240530,164800,89722190,6790,6790,6790,6790,0
|
|
20240530,164700,89722190,6790,6790,6790,6790,0
|
|
20240530,164600,89722190,6790,6790,6790,6790,0
|
|
20240530,164500,89722190,6790,6790,6790,6790,0
|
|
20240530,164400,89722190,6790,6790,6790,6790,0
|
|
20240530,164300,89722190,6790,6790,6790,6790,0
|
|
20240530,164200,89722190,6790,6790,6790,6790,0
|
|
20240530,164100,89722190,6790,6790,6790,6790,0
|
|
20240530,164000,89722190,6790,6790,6790,6790,0
|
|
20240530,163900,89722190,6790,6790,6790,6790,0
|
|
20240530,163800,89722190,6790,6790,6790,6790,0
|
|
20240530,163700,89722190,6790,6790,6790,6790,0
|
|
20240530,163600,89722190,6790,6790,6790,6790,0
|
|
20240530,163500,89722190,6790,6790,6790,6790,0
|
|
20240530,163400,89722190,6790,6790,6790,6790,540
|
|
20240530,163300,89722190,6790,6790,6790,6790,0
|
|
20240530,163200,89722190,6790,6790,6790,6790,0
|
|
20240530,163100,89722190,6790,6790,6790,6790,0
|
|
20240530,163000,89722190,6790,6790,6790,6790,0
|
|
20240530,162900,89722190,6790,6790,6790,6790,0
|
|
20240530,162800,89722190,6790,6790,6790,6790,0
|
|
20240530,162700,89722190,6790,6790,6790,6790,0
|
|
20240530,162600,89722190,6790,6790,6790,6790,0
|
|
20240530,162500,89722190,6790,6790,6790,6790,0
|
|
20240530,162400,89722190,6790,6790,6790,6790,0
|
|
20240530,162300,89722190,6790,6790,6790,6790,0
|
|
20240530,162200,89722190,6790,6790,6790,6790,0
|
|
20240530,162100,89722190,6790,6790,6790,6790,0
|
|
20240530,162000,89722190,6790,6790,6790,6790,0
|
|
20240530,161900,89722190,6790,6790,6790,6790,0
|
|
20240530,161800,89722190,6790,6790,6790,6790,0
|
|
20240530,161700,89722190,6790,6790,6790,6790,0
|
|
20240530,161600,89722190,6790,6790,6790,6790,0
|
|
20240530,161500,89722190,6790,6790,6790,6790,0
|
|
20240530,161400,89722190,6790,6790,6790,6790,0
|
|
20240530,161300,89722190,6790,6790,6790,6790,0
|
|
20240530,161200,89722190,6790,6790,6790,6790,0
|
|
20240530,161100,89722190,6790,6790,6790,6790,0
|
|
20240530,161000,89722190,6790,6790,6790,6790,0
|
|
20240530,160900,89722190,6790,6790,6790,6790,0
|
|
20240530,160800,89722190,6790,6790,6790,6790,0
|
|
20240530,160700,89722190,6790,6790,6790,6790,0
|
|
20240530,160600,89722190,6790,6790,6790,6790,0
|
|
20240530,160500,89722190,6790,6790,6790,6790,0
|
|
20240530,160400,89722190,6790,6790,6790,6790,540
|
|
20240530,160300,89722190,6790,6790,6790,6790,0
|
|
20240530,160200,89722190,6790,6790,6790,6790,0
|
|
20240530,160100,89722190,6790,6790,6790,6790,0
|
|
20240530,160000,89722190,6790,6790,6790,6790,0
|
|
20240530,155900,89722190,6790,6790,6790,6790,0
|
|
20240530,155800,89722190,6790,6790,6790,6790,0
|
|
20240530,155700,89722190,6790,6790,6790,6790,0
|
|
20240530,155600,89722190,6790,6790,6790,6790,0
|
|
20240530,155500,89722190,6790,6790,6790,6790,0
|
|
20240530,155400,89722190,6790,6790,6790,6790,0
|
|
20240530,155300,89722190,6790,6790,6790,6790,0
|
|
20240530,155200,89722190,6790,6790,6790,6790,0
|
|
20240530,155100,89722190,6790,6790,6790,6790,0
|
|
20240530,155000,89722190,6790,6790,6790,6790,0
|
|
20240530,154900,89722190,6790,6790,6790,6790,0
|
|
20240530,154800,89722190,6790,6790,6790,6790,0
|
|
20240530,154700,89722190,6790,6790,6790,6790,0
|
|
20240530,154600,89722190,6790,6790,6790,6790,0
|
|
20240530,154500,89722190,6790,6790,6790,6790,0
|
|
20240530,154400,89722190,6790,6790,6790,6790,0
|
|
20240530,154300,89722190,6790,6790,6790,6790,0
|
|
20240530,154200,89722190,6790,6790,6790,6790,0
|
|
20240530,154100,89722190,6790,6790,6790,6790,0
|
|
20240530,154000,89722190,6790,6790,6790,6790,0
|
|
20240530,153900,89722190,6790,6790,6790,6790,0
|
|
20240530,153800,89722190,6790,6790,6790,6790,0
|
|
20240530,153700,89722190,6790,6790,6790,6790,0
|
|
20240530,153600,89722190,6790,6790,6790,6790,0
|
|
20240530,153500,89722190,6790,6790,6790,6790,0
|
|
20240530,153400,89722190,6790,6790,6790,6790,540
|
|
20240530,153300,89722190,6790,6790,6790,6790,0
|
|
20240530,153200,89722190,6790,6790,6790,6790,0
|
|
20240530,153100,89722190,6790,6790,6790,6790,0
|
|
20240530,153000,89722190,6790,6790,6790,6790,540
|
|
20240530,152900,86055590,6790,6790,6790,6790,0
|
|
20240530,152800,86055590,6790,6790,6790,6790,0
|
|
20240530,152700,86055590,6790,6790,6790,6790,0
|
|
20240530,152600,86055590,6790,6790,6790,6790,0
|
|
20240530,152500,86055590,6790,6790,6790,6790,0
|
|
20240530,152400,86055590,6790,6790,6790,6790,0
|
|
20240530,152300,86055590,6790,6790,6790,6790,0
|
|
20240530,152200,86055590,6790,6790,6790,6790,0
|
|
20240530,152100,86055590,6790,6790,6790,6790,0
|
|
20240530,152000,86055590,6790,6790,6790,6790,0
|
|
20240530,151900,86055590,6790,6790,6790,6790,25
|
|
20240530,151800,85885840,6810,6810,6810,6810,0
|
|
20240530,151700,85885840,6810,6810,6810,6810,11
|
|
20240530,151600,85810930,6790,6800,6800,6790,100
|
|
20240530,151500,85131330,6800,6800,6800,6800,0
|
|
20240530,151400,85131330,6800,6800,6800,6800,4
|
|
20240530,151300,85104130,6800,6800,6800,6800,11
|
|
20240530,151200,85029330,6800,6800,6800,6800,3
|
|
20240530,151100,85008930,6800,6800,6800,6800,11
|
|
20240530,151000,84934130,6800,6810,6810,6800,39
|
|
20240530,150900,84668760,6810,6810,6810,6810,0
|
|
20240530,150800,84668760,6810,6820,6830,6810,215
|
|
20240530,150700,83202430,6820,6820,6820,6820,7
|
|
20240530,150600,83154690,6830,6830,6830,6830,0
|
|
20240530,150500,83154690,6830,6830,6830,6830,0
|
|
20240530,150400,83154690,6830,6830,6830,6830,0
|
|
20240530,150300,83154690,6830,6830,6830,6830,0
|
|
20240530,150200,83154690,6830,6830,6830,6830,0
|
|
20240530,150100,83154690,6830,6830,6830,6830,0
|
|
20240530,150000,83154690,6830,6830,6830,6830,0
|
|
20240530,145900,83154690,6830,6830,6830,6830,0
|
|
20240530,145800,83154690,6830,6830,6830,6830,0
|
|
20240530,145700,83154690,6830,6830,6830,6830,0
|
|
20240530,145600,83154690,6830,6830,6830,6830,0
|
|
20240530,145500,83154690,6830,6830,6830,6830,100
|
|
20240530,145400,82471690,6830,6830,6830,6830,0
|
|
20240530,145300,82471690,6830,6830,6830,6830,0
|
|
20240530,145200,82471690,6830,6830,6830,6830,0
|
|
20240530,145100,82471690,6830,6830,6830,6830,0
|
|
20240530,145000,82471690,6830,6830,6830,6830,0
|
|
20240530,144900,82471690,6830,6830,6830,6830,0
|
|
20240530,144800,82471690,6830,6830,6830,6830,0
|
|
20240530,144700,82471690,6830,6830,6830,6830,0
|
|
20240530,144600,82471690,6830,6830,6830,6830,0
|
|
20240530,144500,82471690,6830,6830,6830,6830,0
|
|
20240530,144400,82471690,6830,6830,6830,6830,0
|
|
20240530,144300,82471690,6830,6830,6830,6830,0
|
|
20240530,144200,82471690,6830,6830,6830,6830,0
|
|
20240530,144100,82471690,6830,6810,6830,6810,96
|
|
20240530,144000,81817250,6810,6810,6810,6810,0
|
|
20240530,143900,81817250,6810,6810,6810,6810,1
|
|
20240530,143800,81810440,6800,6800,6800,6800,4
|
|
20240530,143700,81783240,6810,6810,6810,6810,0
|
|
20240530,143600,81783240,6810,6810,6810,6810,0
|
|
20240530,143500,81783240,6810,6810,6810,6810,0
|
|
20240530,143400,81783240,6810,6810,6810,6810,0
|
|
20240530,143300,81783240,6810,6810,6810,6810,0
|
|
20240530,143200,81783240,6810,6810,6810,6810,3
|
|
20240530,143100,81762810,6790,6790,6790,6790,0
|
|
20240530,143000,81762810,6790,6790,6790,6790,1
|
|
20240530,142900,81756020,6820,6820,6820,6820,0
|
|
20240530,142800,81756020,6820,6820,6820,6820,0
|
|
20240530,142700,81756020,6820,6820,6820,6820,0
|
|
20240530,142600,81756020,6820,6820,6820,6820,0
|
|
20240530,142500,81756020,6820,6820,6820,6820,0
|
|
20240530,142400,81756020,6820,6820,6820,6820,0
|
|
20240530,142300,81756020,6820,6820,6820,6820,0
|
|
20240530,142200,81756020,6820,6820,6820,6820,0
|
|
20240530,142100,81756020,6820,6810,6820,6810,400
|
|
20240530,142000,79031580,6810,6810,6810,6810,0
|
|
20240530,141900,79031580,6810,6800,6810,6790,65
|
|
20240530,141800,78589690,6810,6810,6810,6810,0
|
|
20240530,141700,78589690,6810,6810,6810,6810,0
|
|
20240530,141600,78589690,6810,6810,6810,6810,0
|
|
20240530,141500,78589690,6810,6810,6810,6810,0
|
|
20240530,141400,78589690,6810,6810,6810,6810,1
|
|
20240530,141300,78582880,6820,6820,6820,6820,0
|
|
20240530,141200,78582880,6820,6820,6820,6820,0
|
|
20240530,141100,78582880,6820,6820,6820,6820,0
|
|
20240530,141000,78582880,6820,6820,6820,6820,0
|
|
20240530,140900,78582880,6820,6820,6820,6820,0
|
|
20240530,140800,78582880,6820,6820,6820,6820,0
|
|
20240530,140700,78582880,6820,6820,6820,6820,0
|
|
20240530,140600,78582880,6820,6820,6820,6820,0
|
|
20240530,140500,78582880,6820,6820,6820,6820,0
|
|
20240530,140400,78582880,6820,6820,6820,6820,0
|
|
20240530,140300,78582880,6820,6820,6820,6820,0
|
|
20240530,140200,78582880,6820,6820,6820,6820,0
|
|
20240530,140100,78582880,6820,6820,6820,6820,0
|
|
20240530,140000,78582880,6820,6820,6820,6820,0
|
|
20240530,135900,78582880,6820,6820,6820,6820,0
|
|
20240530,135800,78582880,6820,6820,6820,6820,0
|
|
20240530,135700,78582880,6820,6820,6820,6820,0
|
|
20240530,135600,78582880,6820,6820,6820,6820,0
|
|
20240530,135500,78582880,6820,6820,6820,6820,0
|
|
20240530,135400,78582880,6820,6820,6820,6820,0
|
|
20240530,135300,78582880,6820,6820,6820,6820,0
|
|
20240530,135200,78582880,6820,6820,6820,6820,0
|
|
20240530,135100,78582880,6820,6820,6820,6820,0
|
|
20240530,135000,78582880,6820,6810,6820,6810,200
|
|
20240530,134900,77219220,6820,6820,6820,6820,0
|
|
20240530,134800,77219220,6820,6820,6820,6820,0
|
|
20240530,134700,77219220,6820,6820,6820,6820,0
|
|
20240530,134600,77219220,6820,6820,6820,6820,900
|
|
20240530,134500,71081220,6820,6820,6820,6820,1
|
|
20240530,134400,71074400,6800,6800,6800,6800,0
|
|
20240530,134300,71074400,6800,6820,6820,6800,105
|
|
20240530,134200,70360280,6800,6820,6820,6800,9
|
|
20240530,134100,70298920,6800,6810,6820,6800,706
|
|
20240530,134000,65495000,6830,6830,6830,6830,0
|
|
20240530,133900,65495000,6830,6830,6830,6830,0
|
|
20240530,133800,65495000,6830,6830,6830,6830,0
|
|
20240530,133700,65495000,6830,6830,6830,6830,0
|
|
20240530,133600,65495000,6830,6830,6830,6830,0
|
|
20240530,133500,65495000,6830,6830,6830,6830,293
|
|
20240530,133400,63493810,6860,6860,6860,6860,0
|
|
20240530,133300,63493810,6860,6860,6860,6860,0
|
|
20240530,133200,63493810,6860,6850,6860,6850,100
|
|
20240530,133100,62808440,6810,6810,6810,6810,0
|
|
20240530,133000,62808440,6810,6810,6810,6810,200
|
|
20240530,132900,61446440,6850,6850,6850,6850,0
|
|
20240530,132800,61446440,6850,6840,6850,6840,80
|
|
20240530,132700,60898450,6850,6850,6850,6850,0
|
|
20240530,132600,60898450,6850,6850,6850,6850,0
|
|
20240530,132500,60898450,6850,6840,6850,6840,500
|
|
20240530,132400,57476560,6840,6840,6840,6840,0
|
|
20240530,132300,57476560,6840,6840,6840,6840,0
|
|
20240530,132200,57476560,6840,6840,6840,6840,0
|
|
20240530,132100,57476560,6840,6840,6840,6840,0
|
|
20240530,132000,57476560,6840,6840,6840,6840,0
|
|
20240530,131900,57476560,6840,6840,6840,6840,0
|
|
20240530,131800,57476560,6840,6840,6840,6840,0
|
|
20240530,131700,57476560,6840,6840,6840,6840,0
|
|
20240530,131600,57476560,6840,6840,6840,6840,0
|
|
20240530,131500,57476560,6840,6840,6840,6840,0
|
|
20240530,131400,57476560,6840,6840,6840,6840,0
|
|
20240530,131300,57476560,6840,6840,6840,6840,0
|
|
20240530,131200,57476560,6840,6840,6840,6840,0
|
|
20240530,131100,57476560,6840,6840,6840,6840,0
|
|
20240530,131000,57476560,6840,6840,6840,6840,0
|
|
20240530,130900,57476560,6840,6840,6840,6840,0
|
|
20240530,130800,57476560,6840,6840,6840,6840,0
|
|
20240530,130700,57476560,6840,6840,6840,6840,0
|
|
20240530,130600,57476560,6840,6840,6840,6840,0
|
|
20240530,130500,57476560,6840,6820,6840,6820,505
|
|
20240530,130400,54022540,6820,6820,6820,6820,0
|
|
20240530,130300,54022540,6820,6820,6820,6820,25
|
|
20240530,130200,53852040,6820,6790,6820,6790,14
|
|
20240530,130100,53756690,6800,6800,6800,6800,0
|
|
20240530,130000,53756690,6800,6800,6800,6800,0
|
|
20240530,125900,53756690,6800,6800,6800,6800,0
|
|
20240530,125800,53756690,6800,6800,6800,6800,0
|
|
20240530,125700,53756690,6800,6800,6800,6800,0
|
|
20240530,125600,53756690,6800,6800,6800,6800,0
|
|
20240530,125500,53756690,6800,6800,6800,6800,0
|
|
20240530,125400,53756690,6800,6800,6800,6800,0
|
|
20240530,125300,53756690,6800,6800,6800,6800,0
|
|
20240530,125200,53756690,6800,6800,6800,6800,0
|
|
20240530,125100,53756690,6800,6800,6800,6800,0
|
|
20240530,125000,53756690,6800,6800,6800,6800,0
|
|
20240530,124900,53756690,6800,6800,6800,6800,0
|
|
20240530,124800,53756690,6800,6800,6800,6800,0
|
|
20240530,124700,53756690,6800,6800,6800,6800,1
|
|
20240530,124600,53749890,6800,6800,6800,6800,0
|
|
20240530,124500,53749890,6800,6800,6800,6800,0
|
|
20240530,124400,53749890,6800,6800,6800,6800,0
|
|
20240530,124300,53749890,6800,6800,6800,6800,0
|
|
20240530,124200,53749890,6800,6800,6800,6800,0
|
|
20240530,124100,53749890,6800,6800,6800,6800,9
|
|
20240530,124000,53688690,6820,6820,6820,6820,0
|
|
20240530,123900,53688690,6820,6820,6820,6820,1
|
|
20240530,123800,53681870,6800,6800,6800,6800,0
|
|
20240530,123700,53681870,6800,6800,6800,6800,0
|
|
20240530,123600,53681870,6800,6800,6800,6800,14
|
|
20240530,123500,53586670,6800,6800,6800,6800,0
|
|
20240530,123400,53586670,6800,6800,6800,6800,0
|
|
20240530,123300,53586670,6800,6800,6800,6800,2
|
|
20240530,123200,53573070,6800,6800,6800,6800,300
|
|
20240530,123100,51533070,6800,6800,6800,6800,0
|
|
20240530,123000,51533070,6800,6800,6800,6800,4
|
|
20240530,122900,51505870,6770,6770,6770,6770,10
|
|
20240530,122800,51438170,6800,6800,6800,6800,0
|
|
20240530,122700,51438170,6800,6800,6800,6800,0
|
|
20240530,122600,51438170,6800,6800,6800,6800,0
|
|
20240530,122500,51438170,6800,6800,6800,6800,0
|
|
20240530,122400,51438170,6800,6800,6800,6800,100
|
|
20240530,122300,50758170,6800,6790,6800,6790,80
|
|
20240530,122200,50214530,6780,6780,6780,6780,10
|
|
20240530,122100,50146730,6780,6780,6780,6780,86
|
|
20240530,122000,49563650,6790,6780,6790,6780,120
|
|
20240530,121900,48749990,6770,6770,6770,6770,165
|
|
20240530,121800,47632940,6770,6770,6770,6770,0
|
|
20240530,121700,47632940,6770,6770,6770,6770,0
|
|
20240530,121600,47632940,6770,6770,6770,6770,5
|
|
20240530,121500,47599090,6750,6750,6750,6750,30
|
|
20240530,121400,47396590,6770,6770,6770,6770,0
|
|
20240530,121300,47396590,6770,6770,6770,6770,0
|
|
20240530,121200,47396590,6770,6770,6770,6770,0
|
|
20240530,121100,47396590,6770,6770,6770,6770,0
|
|
20240530,121000,47396590,6770,6770,6770,6770,0
|
|
20240530,120900,47396590,6770,6770,6770,6770,0
|
|
20240530,120800,47396590,6770,6770,6770,6770,0
|
|
20240530,120700,47396590,6770,6770,6770,6770,0
|
|
20240530,120600,47396590,6770,6770,6770,6770,0
|
|
20240530,120500,47396590,6770,6770,6770,6770,0
|
|
20240530,120400,47396590,6770,6770,6770,6770,0
|
|
20240530,120300,47396590,6770,6770,6770,6770,0
|
|
20240530,120200,47396590,6770,6770,6770,6770,0
|
|
20240530,120100,47396590,6770,6770,6770,6770,0
|
|
20240530,120000,47396590,6770,6770,6770,6770,6
|
|
20240530,115900,47355970,6750,6750,6750,6750,17
|
|
20240530,115800,47241220,6770,6770,6770,6770,0
|
|
20240530,115700,47241220,6770,6770,6770,6770,0
|
|
20240530,115600,47241220,6770,6770,6770,6770,0
|
|
20240530,115500,47241220,6770,6770,6770,6770,0
|
|
20240530,115400,47241220,6770,6770,6770,6770,0
|
|
20240530,115300,47241220,6770,6770,6770,6770,0
|
|
20240530,115200,47241220,6770,6770,6770,6770,0
|
|
20240530,115100,47241220,6770,6770,6770,6770,0
|
|
20240530,115000,47241220,6770,6770,6770,6770,0
|
|
20240530,114900,47241220,6770,6770,6770,6770,0
|
|
20240530,114800,47241220,6770,6770,6770,6770,0
|
|
20240530,114700,47241220,6770,6770,6770,6770,0
|
|
20240530,114600,47241220,6770,6770,6770,6770,0
|
|
20240530,114500,47241220,6770,6770,6770,6770,0
|
|
20240530,114400,47241220,6770,6770,6770,6770,0
|
|
20240530,114300,47241220,6770,6770,6770,6770,0
|
|
20240530,114200,47241220,6770,6770,6770,6770,0
|
|
20240530,114100,47241220,6770,6770,6770,6770,0
|
|
20240530,114000,47241220,6770,6770,6770,6770,0
|
|
20240530,113900,47241220,6770,6770,6770,6770,0
|
|
20240530,113800,47241220,6770,6770,6770,6770,0
|
|
20240530,113700,47241220,6770,6770,6770,6770,0
|
|
20240530,113600,47241220,6770,6770,6770,6770,0
|
|
20240530,113500,47241220,6770,6770,6770,6770,0
|
|
20240530,113400,47241220,6770,6770,6770,6770,0
|
|
20240530,113300,47241220,6770,6770,6770,6770,0
|
|
20240530,113200,47241220,6770,6770,6770,6770,0
|
|
20240530,113100,47241220,6770,6770,6770,6770,0
|
|
20240530,113000,47241220,6770,6770,6770,6770,0
|
|
20240530,112900,47241220,6770,6730,6770,6730,4
|
|
20240530,112800,47214220,6700,6720,6720,6700,319
|
|
20240530,112700,45074760,6730,6730,6730,6730,3
|
|
20240530,112600,45054570,6730,6730,6730,6730,0
|
|
20240530,112500,45054570,6730,6730,6730,6730,300
|
|
20240530,112400,43035570,6730,6730,6730,6730,0
|
|
20240530,112300,43035570,6730,6730,6730,6730,0
|
|
20240530,112200,43035570,6730,6770,6780,6730,21
|
|
20240530,112100,42894050,6750,6750,6750,6750,0
|
|
20240530,112000,42894050,6750,6750,6750,6750,3
|
|
20240530,111900,42873800,6750,6750,6750,6750,0
|
|
20240530,111800,42873800,6750,6750,6750,6750,0
|
|
20240530,111700,42873800,6750,6750,6750,6750,0
|
|
20240530,111600,42873800,6750,6750,6750,6750,0
|
|
20240530,111500,42873800,6750,6750,6750,6750,0
|
|
20240530,111400,42873800,6750,6750,6750,6750,0
|
|
20240530,111300,42873800,6750,6750,6750,6750,0
|
|
20240530,111200,42873800,6750,6750,6750,6750,0
|
|
20240530,111100,42873800,6750,6750,6750,6750,0
|
|
20240530,111000,42873800,6750,6750,6750,6750,0
|
|
20240530,110900,42873800,6750,6750,6750,6750,159
|
|
20240530,110800,41800550,6750,6750,6750,6750,0
|
|
20240530,110700,41800550,6750,6750,6750,6750,0
|
|
20240530,110600,41800550,6750,6750,6750,6750,0
|
|
20240530,110500,41800550,6750,6750,6750,6750,0
|
|
20240530,110400,41800550,6750,6750,6750,6750,0
|
|
20240530,110300,41800550,6750,6750,6750,6750,0
|
|
20240530,110200,41800550,6750,6750,6750,6750,44
|
|
20240530,110100,41503550,6750,6750,6750,6750,0
|
|
20240530,110000,41503550,6750,6750,6750,6750,0
|
|
20240530,105900,41503550,6750,6750,6750,6750,10
|
|
20240530,105800,41436050,6750,6750,6750,6750,0
|
|
20240530,105700,41436050,6750,6750,6750,6750,0
|
|
20240530,105600,41436050,6750,6750,6750,6750,0
|
|
20240530,105500,41436050,6750,6750,6750,6750,35
|
|
20240530,105400,41199800,6750,6740,6750,6740,2
|
|
20240530,105300,41186310,6750,6750,6750,6750,0
|
|
20240530,105200,41186310,6750,6750,6750,6750,2
|
|
20240530,105100,41172810,6750,6750,6750,6750,0
|
|
20240530,105000,41172810,6750,6750,6750,6750,0
|
|
20240530,104900,41172810,6750,6750,6750,6750,0
|
|
20240530,104800,41172810,6750,6750,6750,6750,411
|
|
20240530,104700,38398560,6760,6760,6760,6760,0
|
|
20240530,104600,38398560,6760,6760,6760,6760,128
|
|
20240530,104500,37533280,6760,6760,6760,6760,0
|
|
20240530,104400,37533280,6760,6760,6760,6760,0
|
|
20240530,104300,37533280,6760,6760,6760,6760,0
|
|
20240530,104200,37533280,6760,6760,6760,6760,1
|
|
20240530,104100,37526520,6760,6760,6760,6760,0
|
|
20240530,104000,37526520,6760,6760,6760,6760,0
|
|
20240530,103900,37526520,6760,6760,6760,6760,0
|
|
20240530,103800,37526520,6760,6760,6760,6760,50
|
|
20240530,103700,37188520,6760,6760,6760,6760,0
|
|
20240530,103600,37188520,6760,6760,6760,6760,0
|
|
20240530,103500,37188520,6760,6760,6760,6760,0
|
|
20240530,103400,37188520,6760,6760,6760,6760,25
|
|
20240530,103300,37019520,6750,6750,6750,6750,0
|
|
20240530,103200,37019520,6750,6750,6750,6750,0
|
|
20240530,103100,37019520,6750,6730,6750,6730,1199
|
|
20240530,103000,28942020,6730,6730,6730,6730,1
|
|
20240530,102900,28935290,6730,6730,6730,6730,0
|
|
20240530,102800,28935290,6730,6730,6730,6730,23
|
|
20240530,102700,28780500,6730,6730,6730,6730,0
|
|
20240530,102600,28780500,6730,6730,6730,6730,23
|
|
20240530,102500,28625710,6730,6730,6730,6730,0
|
|
20240530,102400,28625710,6730,6730,6730,6730,0
|
|
20240530,102300,28625710,6730,6730,6730,6730,1
|
|
20240530,102200,28618980,6720,6720,6720,6720,0
|
|
20240530,102100,28618980,6720,6720,6720,6720,0
|
|
20240530,102000,28618980,6720,6720,6720,6720,50
|
|
20240530,101900,28282980,6730,6730,6730,6730,3
|
|
20240530,101800,28262790,6730,6720,6730,6720,59
|
|
20240530,101700,27866180,6720,6720,6720,6720,0
|
|
20240530,101600,27866180,6720,6720,6720,6720,9
|
|
20240530,101500,27805700,6700,6710,6710,6700,125
|
|
20240530,101400,26967900,6730,6730,6730,6730,0
|
|
20240530,101300,26967900,6730,6730,6730,6730,0
|
|
20240530,101200,26967900,6730,6730,6730,6730,0
|
|
20240530,101100,26967900,6730,6730,6730,6730,0
|
|
20240530,101000,26967900,6730,6730,6730,6730,0
|
|
20240530,100900,26967900,6730,6730,6730,6730,33
|
|
20240530,100800,26745810,6730,6730,6730,6730,22
|
|
20240530,100700,26597750,6730,6730,6730,6730,22
|
|
20240530,100600,26449690,6730,6700,6730,6700,106
|
|
20240530,100500,25739460,6740,6740,6740,6740,0
|
|
20240530,100400,25739460,6740,6740,6740,6740,0
|
|
20240530,100300,25739460,6740,6740,6740,6740,0
|
|
20240530,100200,25739460,6740,6740,6740,6740,3
|
|
20240530,100100,25719240,6740,6740,6740,6740,0
|
|
20240530,100000,25719240,6740,6740,6740,6740,0
|
|
20240530,095900,25719240,6740,6740,6740,6740,0
|
|
20240530,095800,25719240,6740,6700,6740,6700,55
|
|
20240530,095700,25350540,6700,6700,6700,6700,564
|
|
20240530,095600,21571740,6700,6700,6700,6700,0
|
|
20240530,095500,21571740,6700,6700,6700,6700,0
|
|
20240530,095400,21571740,6700,6700,6700,6700,0
|
|
20240530,095300,21571740,6700,6700,6700,6700,5
|
|
20240530,095200,21538240,6670,6690,6690,6670,266
|
|
20240530,095100,19758980,6690,6730,6730,6690,751
|
|
20240530,095000,14723280,6760,6760,6760,6760,0
|
|
20240530,094900,14723280,6760,6760,6760,6760,0
|
|
20240530,094800,14723280,6760,6760,6760,6760,0
|
|
20240530,094700,14723280,6760,6760,6760,6760,0
|
|
20240530,094600,14723280,6760,6760,6760,6760,0
|
|
20240530,094500,14723280,6760,6760,6760,6760,0
|
|
20240530,094400,14723280,6760,6760,6760,6760,0
|
|
20240530,094300,14723280,6760,6760,6760,6760,1
|
|
20240530,094200,14716520,6760,6760,6760,6760,0
|
|
20240530,094100,14716520,6760,6760,6760,6760,0
|
|
20240530,094000,14716520,6760,6760,6760,6760,0
|
|
20240530,093900,14716520,6760,6760,6760,6760,0
|
|
20240530,093800,14716520,6760,6760,6760,6760,0
|
|
20240530,093700,14716520,6760,6760,6760,6760,0
|
|
20240530,093600,14716520,6760,6760,6760,6760,0
|
|
20240530,093500,14716520,6760,6760,6760,6760,0
|
|
20240530,093400,14716520,6760,6760,6760,6760,0
|
|
20240530,093300,14716520,6760,6760,6760,6760,0
|
|
20240530,093200,14716520,6760,6760,6760,6760,1000
|
|
20240530,093100,7956520,6760,6760,6760,6760,0
|
|
20240530,093000,7956520,6760,6760,6760,6760,0
|
|
20240530,092900,7956520,6760,6760,6760,6760,10
|
|
20240530,092800,7888920,6760,6760,6760,6760,1
|
|
20240530,092700,7882160,6760,6760,6760,6760,0
|
|
20240530,092600,7882160,6760,6760,6760,6760,0
|
|
20240530,092500,7882160,6760,6760,6760,6760,0
|
|
20240530,092400,7882160,6760,6760,6760,6760,20
|
|
20240530,092300,7746960,6780,6780,6780,6780,0
|
|
20240530,092200,7746960,6780,6780,6780,6780,0
|
|
20240530,092100,7746960,6780,6780,6780,6780,0
|
|
20240530,092000,7746960,6780,6780,6780,6780,0
|
|
20240530,091900,7746960,6780,6780,6780,6780,0
|
|
20240530,091800,7746960,6780,6780,6780,6780,0
|
|
20240530,091700,7746960,6780,6780,6780,6780,0
|
|
20240530,091600,7746960,6780,6760,6780,6760,10
|
|
20240530,091500,7679330,6750,6750,6750,6750,0
|
|
20240530,091400,7679330,6750,6710,6750,6710,703
|
|
20240530,091300,2962080,6760,6740,6760,6740,110
|
|
20240530,091200,2220630,6770,6770,6770,6770,0
|
|
20240530,091100,2220630,6770,6770,6770,6770,0
|
|
20240530,091000,2220630,6770,6760,6770,6760,3
|
|
20240530,090900,2200340,6760,6750,6770,6750,76
|
|
20240530,090800,1686910,6750,6760,6770,6750,23
|
|
20240530,090700,1531530,6770,6750,6770,6750,31
|
|
20240530,090600,1321780,6760,6770,6780,6760,17
|
|
20240530,090500,1206730,6770,6760,6770,6760,14
|
|
20240530,090400,1112050,6790,6790,6790,6790,0
|
|
20240530,090300,1112050,6790,6790,6790,6790,0
|
|
20240530,090200,1112050,6790,6790,6790,6790,10
|
|
20240530,090100,1044150,6800,6790,6800,6790,3
|
|
20240530,090000,1023770,6770,6780,6780,6770,151
|