576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183300,18511070,6540,6540,6540,6540,382
|
|
20240527,183200,18511070,6540,6540,6540,6540,0
|
|
20240527,183100,18511070,6540,6540,6540,6540,0
|
|
20240527,183000,18511070,6540,6540,6540,6540,0
|
|
20240527,182900,18511070,6540,6540,6540,6540,0
|
|
20240527,182800,18511070,6540,6540,6540,6540,0
|
|
20240527,182700,18511070,6540,6540,6540,6540,0
|
|
20240527,182600,18511070,6540,6540,6540,6540,0
|
|
20240527,182500,18511070,6540,6540,6540,6540,0
|
|
20240527,182400,18511070,6540,6540,6540,6540,0
|
|
20240527,182300,18511070,6540,6540,6540,6540,0
|
|
20240527,182200,18511070,6540,6540,6540,6540,0
|
|
20240527,182100,18511070,6540,6540,6540,6540,0
|
|
20240527,182000,18511070,6540,6540,6540,6540,0
|
|
20240527,181900,18511070,6540,6540,6540,6540,0
|
|
20240527,181800,18511070,6540,6540,6540,6540,0
|
|
20240527,181700,18511070,6540,6540,6540,6540,0
|
|
20240527,181600,18511070,6540,6540,6540,6540,0
|
|
20240527,181500,18511070,6540,6540,6540,6540,0
|
|
20240527,181400,18511070,6540,6540,6540,6540,0
|
|
20240527,181300,18511070,6540,6540,6540,6540,0
|
|
20240527,181200,18511070,6540,6540,6540,6540,0
|
|
20240527,181100,18511070,6540,6540,6540,6540,0
|
|
20240527,181000,18511070,6540,6540,6540,6540,0
|
|
20240527,180900,18511070,6540,6540,6540,6540,0
|
|
20240527,180800,18511070,6540,6540,6540,6540,0
|
|
20240527,180700,18511070,6540,6540,6540,6540,0
|
|
20240527,180600,18511070,6540,6540,6540,6540,0
|
|
20240527,180500,18511070,6540,6540,6540,6540,0
|
|
20240527,180400,18511070,6540,6540,6540,6540,0
|
|
20240527,180300,18511070,6540,6540,6540,6540,382
|
|
20240527,180200,18511070,6540,6540,6540,6540,0
|
|
20240527,180100,18511070,6540,6540,6540,6540,0
|
|
20240527,180000,18511070,6540,6540,6540,6540,0
|
|
20240527,175900,18511070,6540,6540,6540,6540,0
|
|
20240527,175800,18511070,6540,6540,6540,6540,0
|
|
20240527,175700,18511070,6540,6540,6540,6540,0
|
|
20240527,175600,18511070,6540,6540,6540,6540,0
|
|
20240527,175500,18511070,6540,6540,6540,6540,0
|
|
20240527,175400,18511070,6540,6540,6540,6540,0
|
|
20240527,175300,18511070,6540,6540,6540,6540,0
|
|
20240527,175200,18511070,6540,6540,6540,6540,0
|
|
20240527,175100,18511070,6540,6540,6540,6540,0
|
|
20240527,175000,18511070,6540,6540,6540,6540,0
|
|
20240527,174900,18511070,6540,6540,6540,6540,0
|
|
20240527,174800,18511070,6540,6540,6540,6540,0
|
|
20240527,174700,18511070,6540,6540,6540,6540,0
|
|
20240527,174600,18511070,6540,6540,6540,6540,0
|
|
20240527,174500,18511070,6540,6540,6540,6540,0
|
|
20240527,174400,18511070,6540,6540,6540,6540,0
|
|
20240527,174300,18511070,6540,6540,6540,6540,0
|
|
20240527,174200,18511070,6540,6540,6540,6540,0
|
|
20240527,174100,18511070,6540,6540,6540,6540,0
|
|
20240527,174000,18511070,6540,6540,6540,6540,0
|
|
20240527,173900,18511070,6540,6540,6540,6540,0
|
|
20240527,173800,18511070,6540,6540,6540,6540,0
|
|
20240527,173700,18511070,6540,6540,6540,6540,0
|
|
20240527,173600,18511070,6540,6540,6540,6540,0
|
|
20240527,173500,18511070,6540,6540,6540,6540,0
|
|
20240527,173400,18511070,6540,6540,6540,6540,0
|
|
20240527,173300,18511070,6540,6540,6540,6540,382
|
|
20240527,173200,18511070,6540,6540,6540,6540,0
|
|
20240527,173100,18511070,6540,6540,6540,6540,0
|
|
20240527,173000,18511070,6540,6540,6540,6540,0
|
|
20240527,172900,18511070,6540,6540,6540,6540,0
|
|
20240527,172800,18511070,6540,6540,6540,6540,0
|
|
20240527,172700,18511070,6540,6540,6540,6540,0
|
|
20240527,172600,18511070,6540,6540,6540,6540,0
|
|
20240527,172500,18511070,6540,6540,6540,6540,0
|
|
20240527,172400,18511070,6540,6540,6540,6540,0
|
|
20240527,172300,18511070,6540,6540,6540,6540,0
|
|
20240527,172200,18511070,6540,6540,6540,6540,0
|
|
20240527,172100,18511070,6540,6540,6540,6540,0
|
|
20240527,172000,18511070,6540,6540,6540,6540,0
|
|
20240527,171900,18511070,6540,6540,6540,6540,0
|
|
20240527,171800,18511070,6540,6540,6540,6540,0
|
|
20240527,171700,18511070,6540,6540,6540,6540,0
|
|
20240527,171600,18511070,6540,6540,6540,6540,0
|
|
20240527,171500,18511070,6540,6540,6540,6540,0
|
|
20240527,171400,18511070,6540,6540,6540,6540,0
|
|
20240527,171300,18511070,6540,6540,6540,6540,0
|
|
20240527,171200,18511070,6540,6540,6540,6540,0
|
|
20240527,171100,18511070,6540,6540,6540,6540,0
|
|
20240527,171000,18511070,6540,6540,6540,6540,0
|
|
20240527,170900,18511070,6540,6540,6540,6540,0
|
|
20240527,170800,18511070,6540,6540,6540,6540,0
|
|
20240527,170700,18511070,6540,6540,6540,6540,0
|
|
20240527,170600,18511070,6540,6540,6540,6540,0
|
|
20240527,170500,18511070,6540,6540,6540,6540,0
|
|
20240527,170400,18511070,6540,6540,6540,6540,0
|
|
20240527,170300,18511070,6540,6540,6540,6540,382
|
|
20240527,170200,18511070,6540,6540,6540,6540,0
|
|
20240527,170100,18511070,6540,6540,6540,6540,0
|
|
20240527,170000,18511070,6540,6540,6540,6540,0
|
|
20240527,165900,18511070,6540,6540,6540,6540,0
|
|
20240527,165800,18511070,6540,6540,6540,6540,0
|
|
20240527,165700,18511070,6540,6540,6540,6540,0
|
|
20240527,165600,18511070,6540,6540,6540,6540,0
|
|
20240527,165500,18511070,6540,6540,6540,6540,0
|
|
20240527,165400,18511070,6540,6540,6540,6540,0
|
|
20240527,165300,18511070,6540,6540,6540,6540,0
|
|
20240527,165200,18511070,6540,6540,6540,6540,0
|
|
20240527,165100,18511070,6540,6540,6540,6540,0
|
|
20240527,165000,18511070,6540,6540,6540,6540,0
|
|
20240527,164900,18511070,6540,6540,6540,6540,0
|
|
20240527,164800,18511070,6540,6540,6540,6540,0
|
|
20240527,164700,18511070,6540,6540,6540,6540,0
|
|
20240527,164600,18511070,6540,6540,6540,6540,0
|
|
20240527,164500,18511070,6540,6540,6540,6540,0
|
|
20240527,164400,18511070,6540,6540,6540,6540,0
|
|
20240527,164300,18511070,6540,6540,6540,6540,0
|
|
20240527,164200,18511070,6540,6540,6540,6540,0
|
|
20240527,164100,18511070,6540,6540,6540,6540,0
|
|
20240527,164000,18511070,6540,6540,6540,6540,0
|
|
20240527,163900,18511070,6540,6540,6540,6540,0
|
|
20240527,163800,18511070,6540,6540,6540,6540,0
|
|
20240527,163700,18511070,6540,6540,6540,6540,0
|
|
20240527,163600,18511070,6540,6540,6540,6540,0
|
|
20240527,163500,18511070,6540,6540,6540,6540,0
|
|
20240527,163400,18511070,6540,6540,6540,6540,0
|
|
20240527,163300,18511070,6540,6540,6540,6540,382
|
|
20240527,163200,18511070,6540,6540,6540,6540,0
|
|
20240527,163100,18511070,6540,6540,6540,6540,0
|
|
20240527,163000,18511070,6540,6540,6540,6540,0
|
|
20240527,162900,18511070,6540,6540,6540,6540,0
|
|
20240527,162800,18511070,6540,6540,6540,6540,0
|
|
20240527,162700,18511070,6540,6540,6540,6540,0
|
|
20240527,162600,18511070,6540,6540,6540,6540,0
|
|
20240527,162500,18511070,6540,6540,6540,6540,0
|
|
20240527,162400,18511070,6540,6540,6540,6540,0
|
|
20240527,162300,18511070,6540,6540,6540,6540,0
|
|
20240527,162200,18511070,6540,6540,6540,6540,0
|
|
20240527,162100,18511070,6540,6540,6540,6540,0
|
|
20240527,162000,18511070,6540,6540,6540,6540,0
|
|
20240527,161900,18511070,6540,6540,6540,6540,0
|
|
20240527,161800,18511070,6540,6540,6540,6540,0
|
|
20240527,161700,18511070,6540,6540,6540,6540,0
|
|
20240527,161600,18511070,6540,6540,6540,6540,0
|
|
20240527,161500,18511070,6540,6540,6540,6540,0
|
|
20240527,161400,18511070,6540,6540,6540,6540,0
|
|
20240527,161300,18511070,6540,6540,6540,6540,0
|
|
20240527,161200,18511070,6540,6540,6540,6540,0
|
|
20240527,161100,18511070,6540,6540,6540,6540,0
|
|
20240527,161000,18511070,6540,6540,6540,6540,0
|
|
20240527,160900,18511070,6540,6540,6540,6540,0
|
|
20240527,160800,18511070,6540,6540,6540,6540,0
|
|
20240527,160700,18511070,6540,6540,6540,6540,0
|
|
20240527,160600,18511070,6540,6540,6540,6540,0
|
|
20240527,160500,18511070,6540,6540,6540,6540,0
|
|
20240527,160400,18511070,6540,6540,6540,6540,0
|
|
20240527,160300,18511070,6540,6540,6540,6540,382
|
|
20240527,160200,18511070,6540,6540,6540,6540,0
|
|
20240527,160100,18511070,6540,6540,6540,6540,0
|
|
20240527,160000,18511070,6540,6540,6540,6540,0
|
|
20240527,155900,18511070,6540,6540,6540,6540,0
|
|
20240527,155800,18511070,6540,6540,6540,6540,0
|
|
20240527,155700,18511070,6540,6540,6540,6540,0
|
|
20240527,155600,18511070,6540,6540,6540,6540,0
|
|
20240527,155500,18511070,6540,6540,6540,6540,0
|
|
20240527,155400,18511070,6540,6540,6540,6540,0
|
|
20240527,155300,18511070,6540,6540,6540,6540,0
|
|
20240527,155200,18511070,6540,6540,6540,6540,0
|
|
20240527,155100,18511070,6540,6540,6540,6540,0
|
|
20240527,155000,18511070,6540,6540,6540,6540,0
|
|
20240527,154900,18511070,6540,6540,6540,6540,0
|
|
20240527,154800,18511070,6540,6540,6540,6540,0
|
|
20240527,154700,18511070,6540,6540,6540,6540,0
|
|
20240527,154600,18511070,6540,6540,6540,6540,0
|
|
20240527,154500,18511070,6540,6540,6540,6540,0
|
|
20240527,154400,18511070,6540,6540,6540,6540,0
|
|
20240527,154300,18511070,6540,6540,6540,6540,0
|
|
20240527,154200,18511070,6540,6540,6540,6540,0
|
|
20240527,154100,18511070,6540,6540,6540,6540,0
|
|
20240527,154000,18511070,6540,6540,6540,6540,0
|
|
20240527,153900,18511070,6540,6540,6540,6540,0
|
|
20240527,153800,18511070,6540,6540,6540,6540,0
|
|
20240527,153700,18511070,6540,6540,6540,6540,0
|
|
20240527,153600,18511070,6540,6540,6540,6540,0
|
|
20240527,153500,18511070,6540,6540,6540,6540,0
|
|
20240527,153400,18511070,6540,6540,6540,6540,0
|
|
20240527,153300,18511070,6540,6540,6540,6540,382
|
|
20240527,153200,18511070,6540,6540,6540,6540,0
|
|
20240527,153100,18511070,6540,6540,6540,6540,0
|
|
20240527,153000,18511070,6540,6540,6540,6540,382
|
|
20240527,152900,16012790,6630,6630,6630,6630,0
|
|
20240527,152800,16012790,6630,6630,6630,6630,0
|
|
20240527,152700,16012790,6630,6630,6630,6630,0
|
|
20240527,152600,16012790,6630,6630,6630,6630,0
|
|
20240527,152500,16012790,6630,6630,6630,6630,0
|
|
20240527,152400,16012790,6630,6630,6630,6630,0
|
|
20240527,152300,16012790,6630,6630,6630,6630,0
|
|
20240527,152200,16012790,6630,6630,6630,6630,0
|
|
20240527,152100,16012790,6630,6630,6630,6630,0
|
|
20240527,152000,16012790,6630,6630,6630,6630,0
|
|
20240527,151900,16012790,6630,6630,6630,6630,0
|
|
20240527,151800,16012790,6630,6630,6630,6630,1
|
|
20240527,151700,16006160,6570,6570,6570,6570,0
|
|
20240527,151600,16006160,6570,6570,6570,6570,0
|
|
20240527,151500,16006160,6570,6570,6570,6570,10
|
|
20240527,151400,15940460,6630,6630,6630,6630,1
|
|
20240527,151300,15933830,6580,6580,6580,6580,0
|
|
20240527,151200,15933830,6580,6600,6600,6580,11
|
|
20240527,151100,15861340,6610,6610,6610,6610,2
|
|
20240527,151000,15848120,6630,6630,6630,6630,0
|
|
20240527,150900,15848120,6630,6630,6630,6630,0
|
|
20240527,150800,15848120,6630,6630,6630,6630,0
|
|
20240527,150700,15848120,6630,6630,6630,6630,0
|
|
20240527,150600,15848120,6630,6630,6630,6630,0
|
|
20240527,150500,15848120,6630,6630,6630,6630,30
|
|
20240527,150400,15649220,6630,6630,6630,6630,0
|
|
20240527,150300,15649220,6630,6630,6630,6630,0
|
|
20240527,150200,15649220,6630,6630,6630,6630,0
|
|
20240527,150100,15649220,6630,6630,6630,6630,1
|
|
20240527,150000,15642590,6620,6620,6620,6620,0
|
|
20240527,145900,15642590,6620,6620,6620,6620,0
|
|
20240527,145800,15642590,6620,6620,6620,6620,0
|
|
20240527,145700,15642590,6620,6620,6620,6620,4
|
|
20240527,145600,15616110,6630,6630,6630,6630,0
|
|
20240527,145500,15616110,6630,6630,6630,6630,0
|
|
20240527,145400,15616110,6630,6630,6630,6630,0
|
|
20240527,145300,15616110,6630,6630,6630,6630,0
|
|
20240527,145200,15616110,6630,6600,6630,6600,33
|
|
20240527,145100,15398280,6600,6600,6600,6600,0
|
|
20240527,145000,15398280,6600,6600,6600,6600,0
|
|
20240527,144900,15398280,6600,6600,6600,6600,0
|
|
20240527,144800,15398280,6600,6600,6600,6600,0
|
|
20240527,144700,15398280,6600,6600,6600,6600,0
|
|
20240527,144600,15398280,6600,6600,6600,6600,0
|
|
20240527,144500,15398280,6600,6600,6600,6600,0
|
|
20240527,144400,15398280,6600,6600,6600,6600,0
|
|
20240527,144300,15398280,6600,6600,6600,6600,0
|
|
20240527,144200,15398280,6600,6600,6600,6600,0
|
|
20240527,144100,15398280,6600,6600,6600,6600,0
|
|
20240527,144000,15398280,6600,6600,6600,6600,0
|
|
20240527,143900,15398280,6600,6600,6600,6600,0
|
|
20240527,143800,15398280,6600,6600,6600,6600,0
|
|
20240527,143700,15398280,6600,6600,6600,6600,0
|
|
20240527,143600,15398280,6600,6600,6600,6600,0
|
|
20240527,143500,15398280,6600,6600,6600,6600,0
|
|
20240527,143400,15398280,6600,6600,6600,6600,1
|
|
20240527,143300,15391680,6630,6630,6630,6630,0
|
|
20240527,143200,15391680,6630,6630,6630,6630,0
|
|
20240527,143100,15391680,6630,6630,6630,6630,0
|
|
20240527,143000,15391680,6630,6630,6630,6630,0
|
|
20240527,142900,15391680,6630,6630,6630,6630,0
|
|
20240527,142800,15391680,6630,6630,6630,6630,1
|
|
20240527,142700,15385050,6640,6640,6640,6640,0
|
|
20240527,142600,15385050,6640,6640,6640,6640,0
|
|
20240527,142500,15385050,6640,6640,6640,6640,0
|
|
20240527,142400,15385050,6640,6640,6640,6640,0
|
|
20240527,142300,15385050,6640,6640,6640,6640,0
|
|
20240527,142200,15385050,6640,6640,6640,6640,0
|
|
20240527,142100,15385050,6640,6640,6640,6640,0
|
|
20240527,142000,15385050,6640,6640,6640,6640,0
|
|
20240527,141900,15385050,6640,6640,6640,6640,5
|
|
20240527,141800,15351850,6640,6640,6640,6640,1
|
|
20240527,141700,15345210,6630,6630,6630,6630,0
|
|
20240527,141600,15345210,6630,6630,6630,6630,0
|
|
20240527,141500,15345210,6630,6630,6630,6630,0
|
|
20240527,141400,15345210,6630,6630,6630,6630,0
|
|
20240527,141300,15345210,6630,6630,6630,6630,0
|
|
20240527,141200,15345210,6630,6630,6630,6630,95
|
|
20240527,141100,14715360,6630,6630,6630,6630,0
|
|
20240527,141000,14715360,6630,6630,6630,6630,0
|
|
20240527,140900,14715360,6630,6630,6630,6630,0
|
|
20240527,140800,14715360,6630,6630,6630,6630,0
|
|
20240527,140700,14715360,6630,6630,6630,6630,0
|
|
20240527,140600,14715360,6630,6630,6630,6630,0
|
|
20240527,140500,14715360,6630,6630,6630,6630,0
|
|
20240527,140400,14715360,6630,6630,6630,6630,0
|
|
20240527,140300,14715360,6630,6630,6630,6630,0
|
|
20240527,140200,14715360,6630,6630,6630,6630,1
|
|
20240527,140100,14708730,6620,6620,6620,6620,0
|
|
20240527,140000,14708730,6620,6620,6620,6620,0
|
|
20240527,135900,14708730,6620,6620,6620,6620,0
|
|
20240527,135800,14708730,6620,6620,6620,6620,0
|
|
20240527,135700,14708730,6620,6620,6620,6620,0
|
|
20240527,135600,14708730,6620,6620,6620,6620,0
|
|
20240527,135500,14708730,6620,6620,6620,6620,0
|
|
20240527,135400,14708730,6620,6620,6620,6620,0
|
|
20240527,135300,14708730,6620,6620,6620,6620,0
|
|
20240527,135200,14708730,6620,6620,6620,6620,1
|
|
20240527,135100,14702110,6630,6630,6630,6630,0
|
|
20240527,135000,14702110,6630,6630,6630,6630,0
|
|
20240527,134900,14702110,6630,6630,6630,6630,0
|
|
20240527,134800,14702110,6630,6620,6630,6620,10
|
|
20240527,134700,14635830,6570,6580,6580,6570,2
|
|
20240527,134600,14622680,6630,6630,6630,6630,0
|
|
20240527,134500,14622680,6630,6630,6630,6630,0
|
|
20240527,134400,14622680,6630,6630,6630,6630,0
|
|
20240527,134300,14622680,6630,6630,6630,6630,0
|
|
20240527,134200,14622680,6630,6630,6630,6630,0
|
|
20240527,134100,14622680,6630,6630,6630,6630,0
|
|
20240527,134000,14622680,6630,6630,6630,6630,0
|
|
20240527,133900,14622680,6630,6630,6630,6630,0
|
|
20240527,133800,14622680,6630,6630,6630,6630,0
|
|
20240527,133700,14622680,6630,6630,6630,6630,0
|
|
20240527,133600,14622680,6630,6630,6630,6630,0
|
|
20240527,133500,14622680,6630,6630,6630,6630,0
|
|
20240527,133400,14622680,6630,6630,6630,6630,0
|
|
20240527,133300,14622680,6630,6630,6630,6630,0
|
|
20240527,133200,14622680,6630,6630,6630,6630,0
|
|
20240527,133100,14622680,6630,6630,6630,6630,0
|
|
20240527,133000,14622680,6630,6630,6630,6630,0
|
|
20240527,132900,14622680,6630,6630,6630,6630,0
|
|
20240527,132800,14622680,6630,6630,6630,6630,0
|
|
20240527,132700,14622680,6630,6630,6630,6630,0
|
|
20240527,132600,14622680,6630,6630,6630,6630,0
|
|
20240527,132500,14622680,6630,6630,6630,6630,0
|
|
20240527,132400,14622680,6630,6630,6630,6630,0
|
|
20240527,132300,14622680,6630,6630,6630,6630,0
|
|
20240527,132200,14622680,6630,6630,6630,6630,0
|
|
20240527,132100,14622680,6630,6630,6630,6630,0
|
|
20240527,132000,14622680,6630,6630,6630,6630,0
|
|
20240527,131900,14622680,6630,6630,6630,6630,0
|
|
20240527,131800,14622680,6630,6630,6630,6630,0
|
|
20240527,131700,14622680,6630,6630,6630,6630,0
|
|
20240527,131600,14622680,6630,6630,6630,6630,1
|
|
20240527,131500,14616050,6630,6630,6630,6630,0
|
|
20240527,131400,14616050,6630,6630,6630,6630,0
|
|
20240527,131300,14616050,6630,6630,6630,6630,0
|
|
20240527,131200,14616050,6630,6630,6630,6630,1
|
|
20240527,131100,14609420,6580,6580,6580,6580,15
|
|
20240527,131000,14510720,6590,6590,6590,6590,1
|
|
20240527,130900,14504130,6630,6630,6630,6630,0
|
|
20240527,130800,14504130,6630,6630,6630,6630,1
|
|
20240527,130700,14497500,6590,6590,6590,6590,0
|
|
20240527,130600,14497500,6590,6590,6590,6590,0
|
|
20240527,130500,14497500,6590,6590,6590,6590,0
|
|
20240527,130400,14497500,6590,6590,6590,6590,0
|
|
20240527,130300,14497500,6590,6590,6590,6590,0
|
|
20240527,130200,14497500,6590,6590,6590,6590,0
|
|
20240527,130100,14497500,6590,6590,6590,6590,0
|
|
20240527,130000,14497500,6590,6590,6590,6590,0
|
|
20240527,125900,14497500,6590,6590,6590,6590,0
|
|
20240527,125800,14497500,6590,6590,6590,6590,0
|
|
20240527,125700,14497500,6590,6610,6610,6590,4
|
|
20240527,125600,14471110,6630,6630,6630,6630,0
|
|
20240527,125500,14471110,6630,6630,6630,6630,0
|
|
20240527,125400,14471110,6630,6630,6630,6630,0
|
|
20240527,125300,14471110,6630,6630,6630,6630,0
|
|
20240527,125200,14471110,6630,6630,6630,6630,0
|
|
20240527,125100,14471110,6630,6630,6630,6630,0
|
|
20240527,125000,14471110,6630,6630,6630,6630,0
|
|
20240527,124900,14471110,6630,6630,6630,6630,0
|
|
20240527,124800,14471110,6630,6630,6630,6630,5
|
|
20240527,124700,14437960,6570,6570,6570,6570,0
|
|
20240527,124600,14437960,6570,6570,6570,6570,0
|
|
20240527,124500,14437960,6570,6570,6570,6570,0
|
|
20240527,124400,14437960,6570,6570,6570,6570,0
|
|
20240527,124300,14437960,6570,6570,6570,6570,0
|
|
20240527,124200,14437960,6570,6570,6570,6570,0
|
|
20240527,124100,14437960,6570,6570,6570,6570,0
|
|
20240527,124000,14437960,6570,6570,6570,6570,0
|
|
20240527,123900,14437960,6570,6570,6570,6570,0
|
|
20240527,123800,14437960,6570,6570,6570,6570,0
|
|
20240527,123700,14437960,6570,6570,6570,6570,0
|
|
20240527,123600,14437960,6570,6570,6570,6570,0
|
|
20240527,123500,14437960,6570,6570,6570,6570,0
|
|
20240527,123400,14437960,6570,6570,6570,6570,0
|
|
20240527,123300,14437960,6570,6570,6570,6570,0
|
|
20240527,123200,14437960,6570,6570,6570,6570,0
|
|
20240527,123100,14437960,6570,6590,6590,6570,4
|
|
20240527,123000,14411640,6590,6600,6600,6590,100
|
|
20240527,122900,13752480,6590,6590,6590,6590,0
|
|
20240527,122800,13752480,6590,6590,6590,6590,0
|
|
20240527,122700,13752480,6590,6590,6590,6590,0
|
|
20240527,122600,13752480,6590,6590,6590,6590,0
|
|
20240527,122500,13752480,6590,6590,6590,6590,0
|
|
20240527,122400,13752480,6590,6590,6590,6590,0
|
|
20240527,122300,13752480,6590,6590,6590,6590,0
|
|
20240527,122200,13752480,6590,6590,6590,6590,0
|
|
20240527,122100,13752480,6590,6590,6590,6590,0
|
|
20240527,122000,13752480,6590,6590,6590,6590,0
|
|
20240527,121900,13752480,6590,6610,6610,6590,50
|
|
20240527,121800,13422360,6610,6610,6610,6610,0
|
|
20240527,121700,13422360,6610,6610,6610,6610,0
|
|
20240527,121600,13422360,6610,6610,6610,6610,0
|
|
20240527,121500,13422360,6610,6610,6610,6610,0
|
|
20240527,121400,13422360,6610,6610,6610,6610,0
|
|
20240527,121300,13422360,6610,6610,6610,6610,0
|
|
20240527,121200,13422360,6610,6610,6610,6610,0
|
|
20240527,121100,13422360,6610,6610,6610,6610,0
|
|
20240527,121000,13422360,6610,6610,6610,6610,0
|
|
20240527,120900,13422360,6610,6610,6610,6610,0
|
|
20240527,120800,13422360,6610,6610,6610,6610,0
|
|
20240527,120700,13422360,6610,6610,6610,6610,0
|
|
20240527,120600,13422360,6610,6610,6610,6610,1
|
|
20240527,120500,13415750,6620,6620,6620,6620,0
|
|
20240527,120400,13415750,6620,6620,6620,6620,0
|
|
20240527,120300,13415750,6620,6620,6620,6620,0
|
|
20240527,120200,13415750,6620,6620,6620,6620,0
|
|
20240527,120100,13415750,6620,6620,6620,6620,0
|
|
20240527,120000,13415750,6620,6620,6620,6620,0
|
|
20240527,115900,13415750,6620,6620,6620,6620,0
|
|
20240527,115800,13415750,6620,6620,6620,6620,0
|
|
20240527,115700,13415750,6620,6620,6620,6620,0
|
|
20240527,115600,13415750,6620,6620,6620,6620,0
|
|
20240527,115500,13415750,6620,6620,6620,6620,0
|
|
20240527,115400,13415750,6620,6620,6620,6620,0
|
|
20240527,115300,13415750,6620,6620,6620,6620,0
|
|
20240527,115200,13415750,6620,6620,6620,6620,0
|
|
20240527,115100,13415750,6620,6620,6620,6620,0
|
|
20240527,115000,13415750,6620,6620,6620,6620,0
|
|
20240527,114900,13415750,6620,6620,6620,6620,0
|
|
20240527,114800,13415750,6620,6620,6620,6620,0
|
|
20240527,114700,13415750,6620,6620,6620,6620,0
|
|
20240527,114600,13415750,6620,6620,6620,6620,0
|
|
20240527,114500,13415750,6620,6620,6620,6620,0
|
|
20240527,114400,13415750,6620,6620,6620,6620,0
|
|
20240527,114300,13415750,6620,6620,6620,6620,0
|
|
20240527,114200,13415750,6620,6620,6620,6620,0
|
|
20240527,114100,13415750,6620,6620,6620,6620,0
|
|
20240527,114000,13415750,6620,6620,6620,6620,0
|
|
20240527,113900,13415750,6620,6620,6620,6620,0
|
|
20240527,113800,13415750,6620,6620,6620,6620,0
|
|
20240527,113700,13415750,6620,6620,6620,6620,0
|
|
20240527,113600,13415750,6620,6620,6620,6620,0
|
|
20240527,113500,13415750,6620,6620,6620,6620,0
|
|
20240527,113400,13415750,6620,6620,6620,6620,3
|
|
20240527,113300,13395890,6620,6620,6620,6620,0
|
|
20240527,113200,13395890,6620,6620,6620,6620,0
|
|
20240527,113100,13395890,6620,6620,6620,6620,2
|
|
20240527,113000,13382650,6610,6610,6610,6610,0
|
|
20240527,112900,13382650,6610,6610,6610,6610,0
|
|
20240527,112800,13382650,6610,6610,6610,6610,0
|
|
20240527,112700,13382650,6610,6610,6610,6610,0
|
|
20240527,112600,13382650,6610,6610,6610,6610,0
|
|
20240527,112500,13382650,6610,6600,6610,6600,92
|
|
20240527,112400,12774750,6600,6600,6600,6600,0
|
|
20240527,112300,12774750,6600,6600,6600,6600,0
|
|
20240527,112200,12774750,6600,6600,6600,6600,0
|
|
20240527,112100,12774750,6600,6600,6600,6600,0
|
|
20240527,112000,12774750,6600,6600,6600,6600,0
|
|
20240527,111900,12774750,6600,6600,6600,6600,0
|
|
20240527,111800,12774750,6600,6600,6600,6600,0
|
|
20240527,111700,12774750,6600,6600,6600,6600,0
|
|
20240527,111600,12774750,6600,6600,6600,6600,0
|
|
20240527,111500,12774750,6600,6600,6600,6600,0
|
|
20240527,111400,12774750,6600,6600,6600,6600,0
|
|
20240527,111300,12774750,6600,6600,6600,6600,0
|
|
20240527,111200,12774750,6600,6600,6600,6600,0
|
|
20240527,111100,12774750,6600,6600,6600,6600,0
|
|
20240527,111000,12774750,6600,6600,6600,6600,0
|
|
20240527,110900,12774750,6600,6600,6600,6600,0
|
|
20240527,110800,12774750,6600,6600,6600,6600,8
|
|
20240527,110700,12721950,6540,6540,6540,6540,0
|
|
20240527,110600,12721950,6540,6540,6540,6540,0
|
|
20240527,110500,12721950,6540,6540,6540,6540,0
|
|
20240527,110400,12721950,6540,6540,6540,6540,0
|
|
20240527,110300,12721950,6540,6540,6540,6540,0
|
|
20240527,110200,12721950,6540,6540,6540,6540,0
|
|
20240527,110100,12721950,6540,6540,6540,6540,0
|
|
20240527,110000,12721950,6540,6540,6540,6540,0
|
|
20240527,105900,12721950,6540,6540,6540,6540,0
|
|
20240527,105800,12721950,6540,6540,6540,6540,0
|
|
20240527,105700,12721950,6540,6540,6540,6540,0
|
|
20240527,105600,12721950,6540,6540,6540,6540,0
|
|
20240527,105500,12721950,6540,6540,6540,6540,0
|
|
20240527,105400,12721950,6540,6540,6540,6540,0
|
|
20240527,105300,12721950,6540,6540,6540,6540,0
|
|
20240527,105200,12721950,6540,6540,6540,6540,0
|
|
20240527,105100,12721950,6540,6540,6540,6540,0
|
|
20240527,105000,12721950,6540,6540,6540,6540,0
|
|
20240527,104900,12721950,6540,6540,6540,6540,0
|
|
20240527,104800,12721950,6540,6540,6540,6540,0
|
|
20240527,104700,12721950,6540,6540,6540,6540,0
|
|
20240527,104600,12721950,6540,6540,6540,6540,0
|
|
20240527,104500,12721950,6540,6540,6540,6540,0
|
|
20240527,104400,12721950,6540,6540,6540,6540,0
|
|
20240527,104300,12721950,6540,6540,6540,6540,0
|
|
20240527,104200,12721950,6540,6540,6540,6540,0
|
|
20240527,104100,12721950,6540,6540,6540,6540,0
|
|
20240527,104000,12721950,6540,6540,6540,6540,0
|
|
20240527,103900,12721950,6540,6540,6540,6540,0
|
|
20240527,103800,12721950,6540,6540,6540,6540,0
|
|
20240527,103700,12721950,6540,6540,6540,6540,0
|
|
20240527,103600,12721950,6540,6540,6540,6540,0
|
|
20240527,103500,12721950,6540,6540,6540,6540,0
|
|
20240527,103400,12721950,6540,6540,6540,6540,0
|
|
20240527,103300,12721950,6540,6540,6540,6540,0
|
|
20240527,103200,12721950,6540,6540,6540,6540,0
|
|
20240527,103100,12721950,6540,6540,6540,6540,1
|
|
20240527,103000,12715410,6610,6610,6610,6610,0
|
|
20240527,102900,12715410,6610,6610,6610,6610,0
|
|
20240527,102800,12715410,6610,6610,6610,6610,0
|
|
20240527,102700,12715410,6610,6610,6610,6610,1
|
|
20240527,102600,12708800,6540,6600,6600,6540,216
|
|
20240527,102500,11292790,6610,6610,6610,6610,0
|
|
20240527,102400,11292790,6610,6610,6610,6610,0
|
|
20240527,102300,11292790,6610,6610,6610,6610,1
|
|
20240527,102200,11286180,6540,6540,6540,6540,0
|
|
20240527,102100,11286180,6540,6540,6540,6540,0
|
|
20240527,102000,11286180,6540,6540,6540,6540,0
|
|
20240527,101900,11286180,6540,6540,6540,6540,0
|
|
20240527,101800,11286180,6540,6540,6540,6540,0
|
|
20240527,101700,11286180,6540,6540,6540,6540,0
|
|
20240527,101600,11286180,6540,6540,6540,6540,0
|
|
20240527,101500,11286180,6540,6540,6540,6540,0
|
|
20240527,101400,11286180,6540,6540,6540,6540,0
|
|
20240527,101300,11286180,6540,6540,6540,6540,0
|
|
20240527,101200,11286180,6540,6540,6540,6540,0
|
|
20240527,101100,11286180,6540,6540,6540,6540,0
|
|
20240527,101000,11286180,6540,6540,6540,6540,0
|
|
20240527,100900,11286180,6540,6540,6540,6540,0
|
|
20240527,100800,11286180,6540,6540,6540,6540,0
|
|
20240527,100700,11286180,6540,6540,6540,6540,0
|
|
20240527,100600,11286180,6540,6540,6540,6540,0
|
|
20240527,100500,11286180,6540,6540,6540,6540,0
|
|
20240527,100400,11286180,6540,6540,6540,6540,0
|
|
20240527,100300,11286180,6540,6540,6540,6540,0
|
|
20240527,100200,11286180,6540,6540,6540,6540,0
|
|
20240527,100100,11286180,6540,6540,6540,6540,0
|
|
20240527,100000,11286180,6540,6540,6540,6540,0
|
|
20240527,095900,11286180,6540,6540,6540,6540,0
|
|
20240527,095800,11286180,6540,6540,6540,6540,0
|
|
20240527,095700,11286180,6540,6540,6540,6540,0
|
|
20240527,095600,11286180,6540,6540,6540,6540,2
|
|
20240527,095500,11273100,6550,6550,6550,6550,0
|
|
20240527,095400,11273100,6550,6550,6550,6550,40
|
|
20240527,095300,11011100,6550,6550,6550,6550,0
|
|
20240527,095200,11011100,6550,6550,6550,6550,0
|
|
20240527,095100,11011100,6550,6550,6550,6550,0
|
|
20240527,095000,11011100,6550,6550,6550,6550,0
|
|
20240527,094900,11011100,6550,6550,6550,6550,0
|
|
20240527,094800,11011100,6550,6550,6550,6550,50
|
|
20240527,094700,10683600,6530,6660,6660,6300,963
|
|
20240527,094600,4451860,6670,6670,6670,6670,0
|
|
20240527,094500,4451860,6670,6670,6670,6670,0
|
|
20240527,094400,4451860,6670,6670,6670,6670,0
|
|
20240527,094300,4451860,6670,6670,6670,6670,0
|
|
20240527,094200,4451860,6670,6670,6670,6670,0
|
|
20240527,094100,4451860,6670,6670,6670,6670,0
|
|
20240527,094000,4451860,6670,6660,6670,6660,32
|
|
20240527,093900,4238730,6660,6660,6660,6660,0
|
|
20240527,093800,4238730,6660,6660,6660,6660,0
|
|
20240527,093700,4238730,6660,6660,6660,6660,0
|
|
20240527,093600,4238730,6660,6660,6660,6660,0
|
|
20240527,093500,4238730,6660,6660,6660,6660,0
|
|
20240527,093400,4238730,6660,6660,6660,6660,0
|
|
20240527,093300,4238730,6660,6660,6660,6660,0
|
|
20240527,093200,4238730,6660,6660,6660,6660,0
|
|
20240527,093100,4238730,6660,6660,6660,6660,0
|
|
20240527,093000,4238730,6660,6660,6660,6660,0
|
|
20240527,092900,4238730,6660,6660,6660,6660,0
|
|
20240527,092800,4238730,6660,6660,6660,6660,0
|
|
20240527,092700,4238730,6660,6660,6660,6660,0
|
|
20240527,092600,4238730,6660,6660,6660,6660,0
|
|
20240527,092500,4238730,6660,6620,6660,6620,3
|
|
20240527,092400,4218830,6600,6600,6600,6600,0
|
|
20240527,092300,4218830,6600,6640,6640,6600,245
|
|
20240527,092200,2599460,6660,6660,6660,6660,0
|
|
20240527,092100,2599460,6660,6660,6660,6660,200
|
|
20240527,092000,1267460,6650,6650,6650,6650,0
|
|
20240527,091900,1267460,6650,6650,6650,6650,15
|
|
20240527,091800,1167710,6660,6660,6660,6660,5
|
|
20240527,091700,1134410,6670,6670,6670,6670,0
|
|
20240527,091600,1134410,6670,6670,6670,6670,0
|
|
20240527,091500,1134410,6670,6670,6670,6670,0
|
|
20240527,091400,1134410,6670,6670,6670,6670,73
|
|
20240527,091300,647500,6670,6670,6670,6670,0
|
|
20240527,091200,647500,6670,6670,6670,6670,16
|
|
20240527,091100,540780,6640,6640,6640,6640,1
|
|
20240527,091000,534140,6680,6680,6680,6680,0
|
|
20240527,090900,534140,6680,6680,6680,6680,0
|
|
20240527,090800,534140,6680,6680,6680,6680,0
|
|
20240527,090700,534140,6680,6680,6680,6680,0
|
|
20240527,090600,534140,6680,6680,6680,6680,0
|
|
20240527,090500,534140,6680,6680,6680,6680,0
|
|
20240527,090400,534140,6680,6680,6680,6680,0
|
|
20240527,090300,534140,6680,6680,6680,6680,0
|
|
20240527,090200,534140,6680,6640,6680,6630,7
|
|
20240527,090100,487640,6680,6680,6680,6680,0
|
|
20240527,090000,487640,6680,6680,6680,6680,73
|