576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183300,4789020,6530,6530,6530,6530,14
|
|
20240529,183200,4789020,6530,6530,6530,6530,0
|
|
20240529,183100,4789020,6530,6530,6530,6530,0
|
|
20240529,183000,4789020,6530,6530,6530,6530,0
|
|
20240529,182900,4789020,6530,6530,6530,6530,0
|
|
20240529,182800,4789020,6530,6530,6530,6530,0
|
|
20240529,182700,4789020,6530,6530,6530,6530,0
|
|
20240529,182600,4789020,6530,6530,6530,6530,0
|
|
20240529,182500,4789020,6530,6530,6530,6530,0
|
|
20240529,182400,4789020,6530,6530,6530,6530,0
|
|
20240529,182300,4789020,6530,6530,6530,6530,0
|
|
20240529,182200,4789020,6530,6530,6530,6530,0
|
|
20240529,182100,4789020,6530,6530,6530,6530,0
|
|
20240529,182000,4789020,6530,6530,6530,6530,0
|
|
20240529,181900,4789020,6530,6530,6530,6530,0
|
|
20240529,181800,4789020,6530,6530,6530,6530,0
|
|
20240529,181700,4789020,6530,6530,6530,6530,0
|
|
20240529,181600,4789020,6530,6530,6530,6530,0
|
|
20240529,181500,4789020,6530,6530,6530,6530,0
|
|
20240529,181400,4789020,6530,6530,6530,6530,0
|
|
20240529,181300,4789020,6530,6530,6530,6530,0
|
|
20240529,181200,4789020,6530,6530,6530,6530,0
|
|
20240529,181100,4789020,6530,6530,6530,6530,0
|
|
20240529,181000,4789020,6530,6530,6530,6530,0
|
|
20240529,180900,4789020,6530,6530,6530,6530,0
|
|
20240529,180800,4789020,6530,6530,6530,6530,0
|
|
20240529,180700,4789020,6530,6530,6530,6530,0
|
|
20240529,180600,4789020,6530,6530,6530,6530,0
|
|
20240529,180500,4789020,6530,6530,6530,6530,0
|
|
20240529,180400,4789020,6530,6530,6530,6530,0
|
|
20240529,180300,4789020,6530,6530,6530,6530,14
|
|
20240529,180200,4789020,6530,6530,6530,6530,0
|
|
20240529,180100,4789020,6530,6530,6530,6530,0
|
|
20240529,180000,4789020,6530,6530,6530,6530,0
|
|
20240529,175900,4789020,6530,6530,6530,6530,0
|
|
20240529,175800,4789020,6530,6530,6530,6530,0
|
|
20240529,175700,4789020,6530,6530,6530,6530,0
|
|
20240529,175600,4789020,6530,6530,6530,6530,0
|
|
20240529,175500,4789020,6530,6530,6530,6530,0
|
|
20240529,175400,4789020,6530,6530,6530,6530,0
|
|
20240529,175300,4789020,6530,6530,6530,6530,0
|
|
20240529,175200,4789020,6530,6530,6530,6530,0
|
|
20240529,175100,4789020,6530,6530,6530,6530,0
|
|
20240529,175000,4789020,6530,6530,6530,6530,0
|
|
20240529,174900,4789020,6530,6530,6530,6530,0
|
|
20240529,174800,4789020,6530,6530,6530,6530,0
|
|
20240529,174700,4789020,6530,6530,6530,6530,0
|
|
20240529,174600,4789020,6530,6530,6530,6530,0
|
|
20240529,174500,4789020,6530,6530,6530,6530,0
|
|
20240529,174400,4789020,6530,6530,6530,6530,0
|
|
20240529,174300,4789020,6530,6530,6530,6530,0
|
|
20240529,174200,4789020,6530,6530,6530,6530,0
|
|
20240529,174100,4789020,6530,6530,6530,6530,0
|
|
20240529,174000,4789020,6530,6530,6530,6530,0
|
|
20240529,173900,4789020,6530,6530,6530,6530,0
|
|
20240529,173800,4789020,6530,6530,6530,6530,0
|
|
20240529,173700,4789020,6530,6530,6530,6530,0
|
|
20240529,173600,4789020,6530,6530,6530,6530,0
|
|
20240529,173500,4789020,6530,6530,6530,6530,0
|
|
20240529,173400,4789020,6530,6530,6530,6530,0
|
|
20240529,173300,4789020,6530,6530,6530,6530,14
|
|
20240529,173200,4789020,6530,6530,6530,6530,0
|
|
20240529,173100,4789020,6530,6530,6530,6530,0
|
|
20240529,173000,4789020,6530,6530,6530,6530,0
|
|
20240529,172900,4789020,6530,6530,6530,6530,0
|
|
20240529,172800,4789020,6530,6530,6530,6530,0
|
|
20240529,172700,4789020,6530,6530,6530,6530,0
|
|
20240529,172600,4789020,6530,6530,6530,6530,0
|
|
20240529,172500,4789020,6530,6530,6530,6530,0
|
|
20240529,172400,4789020,6530,6530,6530,6530,0
|
|
20240529,172300,4789020,6530,6530,6530,6530,0
|
|
20240529,172200,4789020,6530,6530,6530,6530,0
|
|
20240529,172100,4789020,6530,6530,6530,6530,0
|
|
20240529,172000,4789020,6530,6530,6530,6530,0
|
|
20240529,171900,4789020,6530,6530,6530,6530,0
|
|
20240529,171800,4789020,6530,6530,6530,6530,0
|
|
20240529,171700,4789020,6530,6530,6530,6530,0
|
|
20240529,171600,4789020,6530,6530,6530,6530,0
|
|
20240529,171500,4789020,6530,6530,6530,6530,0
|
|
20240529,171400,4789020,6530,6530,6530,6530,0
|
|
20240529,171300,4789020,6530,6530,6530,6530,0
|
|
20240529,171200,4789020,6530,6530,6530,6530,0
|
|
20240529,171100,4789020,6530,6530,6530,6530,0
|
|
20240529,171000,4789020,6530,6530,6530,6530,0
|
|
20240529,170900,4789020,6530,6530,6530,6530,0
|
|
20240529,170800,4789020,6530,6530,6530,6530,0
|
|
20240529,170700,4789020,6530,6530,6530,6530,0
|
|
20240529,170600,4789020,6530,6530,6530,6530,0
|
|
20240529,170500,4789020,6530,6530,6530,6530,0
|
|
20240529,170400,4789020,6530,6530,6530,6530,0
|
|
20240529,170300,4789020,6530,6530,6530,6530,14
|
|
20240529,170200,4789020,6530,6530,6530,6530,0
|
|
20240529,170100,4789020,6530,6530,6530,6530,0
|
|
20240529,170000,4789020,6530,6530,6530,6530,0
|
|
20240529,165900,4789020,6530,6530,6530,6530,0
|
|
20240529,165800,4789020,6530,6530,6530,6530,0
|
|
20240529,165700,4789020,6530,6530,6530,6530,0
|
|
20240529,165600,4789020,6530,6530,6530,6530,0
|
|
20240529,165500,4789020,6530,6530,6530,6530,0
|
|
20240529,165400,4789020,6530,6530,6530,6530,0
|
|
20240529,165300,4789020,6530,6530,6530,6530,0
|
|
20240529,165200,4789020,6530,6530,6530,6530,0
|
|
20240529,165100,4789020,6530,6530,6530,6530,0
|
|
20240529,165000,4789020,6530,6530,6530,6530,0
|
|
20240529,164900,4789020,6530,6530,6530,6530,0
|
|
20240529,164800,4789020,6530,6530,6530,6530,0
|
|
20240529,164700,4789020,6530,6530,6530,6530,0
|
|
20240529,164600,4789020,6530,6530,6530,6530,0
|
|
20240529,164500,4789020,6530,6530,6530,6530,0
|
|
20240529,164400,4789020,6530,6530,6530,6530,0
|
|
20240529,164300,4789020,6530,6530,6530,6530,0
|
|
20240529,164200,4789020,6530,6530,6530,6530,0
|
|
20240529,164100,4789020,6530,6530,6530,6530,0
|
|
20240529,164000,4789020,6530,6530,6530,6530,0
|
|
20240529,163900,4789020,6530,6530,6530,6530,0
|
|
20240529,163800,4789020,6530,6530,6530,6530,0
|
|
20240529,163700,4789020,6530,6530,6530,6530,0
|
|
20240529,163600,4789020,6530,6530,6530,6530,0
|
|
20240529,163500,4789020,6530,6530,6530,6530,0
|
|
20240529,163400,4789020,6530,6530,6530,6530,0
|
|
20240529,163300,4789020,6530,6530,6530,6530,14
|
|
20240529,163200,4789020,6530,6530,6530,6530,0
|
|
20240529,163100,4789020,6530,6530,6530,6530,0
|
|
20240529,163000,4789020,6530,6530,6530,6530,0
|
|
20240529,162900,4789020,6530,6530,6530,6530,0
|
|
20240529,162800,4789020,6530,6530,6530,6530,0
|
|
20240529,162700,4789020,6530,6530,6530,6530,0
|
|
20240529,162600,4789020,6530,6530,6530,6530,0
|
|
20240529,162500,4789020,6530,6530,6530,6530,0
|
|
20240529,162400,4789020,6530,6530,6530,6530,0
|
|
20240529,162300,4789020,6530,6530,6530,6530,0
|
|
20240529,162200,4789020,6530,6530,6530,6530,0
|
|
20240529,162100,4789020,6530,6530,6530,6530,0
|
|
20240529,162000,4789020,6530,6530,6530,6530,0
|
|
20240529,161900,4789020,6530,6530,6530,6530,0
|
|
20240529,161800,4789020,6530,6530,6530,6530,0
|
|
20240529,161700,4789020,6530,6530,6530,6530,0
|
|
20240529,161600,4789020,6530,6530,6530,6530,0
|
|
20240529,161500,4789020,6530,6530,6530,6530,0
|
|
20240529,161400,4789020,6530,6530,6530,6530,0
|
|
20240529,161300,4789020,6530,6530,6530,6530,0
|
|
20240529,161200,4789020,6530,6530,6530,6530,0
|
|
20240529,161100,4789020,6530,6530,6530,6530,0
|
|
20240529,161000,4789020,6530,6530,6530,6530,0
|
|
20240529,160900,4789020,6530,6530,6530,6530,0
|
|
20240529,160800,4789020,6530,6530,6530,6530,0
|
|
20240529,160700,4789020,6530,6530,6530,6530,0
|
|
20240529,160600,4789020,6530,6530,6530,6530,0
|
|
20240529,160500,4789020,6530,6530,6530,6530,0
|
|
20240529,160400,4789020,6530,6530,6530,6530,0
|
|
20240529,160300,4789020,6530,6530,6530,6530,14
|
|
20240529,160200,4789020,6530,6530,6530,6530,0
|
|
20240529,160100,4789020,6530,6530,6530,6530,0
|
|
20240529,160000,4789020,6530,6530,6530,6530,0
|
|
20240529,155900,4789020,6530,6530,6530,6530,0
|
|
20240529,155800,4789020,6530,6530,6530,6530,0
|
|
20240529,155700,4789020,6530,6530,6530,6530,0
|
|
20240529,155600,4789020,6530,6530,6530,6530,0
|
|
20240529,155500,4789020,6530,6530,6530,6530,0
|
|
20240529,155400,4789020,6530,6530,6530,6530,0
|
|
20240529,155300,4789020,6530,6530,6530,6530,0
|
|
20240529,155200,4789020,6530,6530,6530,6530,0
|
|
20240529,155100,4789020,6530,6530,6530,6530,0
|
|
20240529,155000,4789020,6530,6530,6530,6530,0
|
|
20240529,154900,4789020,6530,6530,6530,6530,0
|
|
20240529,154800,4789020,6530,6530,6530,6530,0
|
|
20240529,154700,4789020,6530,6530,6530,6530,0
|
|
20240529,154600,4789020,6530,6530,6530,6530,0
|
|
20240529,154500,4789020,6530,6530,6530,6530,0
|
|
20240529,154400,4789020,6530,6530,6530,6530,0
|
|
20240529,154300,4789020,6530,6530,6530,6530,0
|
|
20240529,154200,4789020,6530,6530,6530,6530,0
|
|
20240529,154100,4789020,6530,6530,6530,6530,0
|
|
20240529,154000,4789020,6530,6530,6530,6530,0
|
|
20240529,153900,4789020,6530,6530,6530,6530,0
|
|
20240529,153800,4789020,6530,6530,6530,6530,0
|
|
20240529,153700,4789020,6530,6530,6530,6530,0
|
|
20240529,153600,4789020,6530,6530,6530,6530,0
|
|
20240529,153500,4789020,6530,6530,6530,6530,0
|
|
20240529,153400,4789020,6530,6530,6530,6530,0
|
|
20240529,153300,4789020,6530,6530,6530,6530,14
|
|
20240529,153200,4789020,6530,6530,6530,6530,0
|
|
20240529,153100,4789020,6530,6530,6530,6530,0
|
|
20240529,153000,4789020,6530,6530,6530,6530,14
|
|
20240529,152900,4697600,6530,6530,6530,6530,0
|
|
20240529,152800,4697600,6530,6530,6530,6530,0
|
|
20240529,152700,4697600,6530,6530,6530,6530,0
|
|
20240529,152600,4697600,6530,6530,6530,6530,0
|
|
20240529,152500,4697600,6530,6530,6530,6530,0
|
|
20240529,152400,4697600,6530,6530,6530,6530,0
|
|
20240529,152300,4697600,6530,6530,6530,6530,0
|
|
20240529,152200,4697600,6530,6530,6530,6530,0
|
|
20240529,152100,4697600,6530,6530,6530,6530,0
|
|
20240529,152000,4697600,6530,6530,6530,6530,0
|
|
20240529,151900,4697600,6530,6530,6530,6530,27
|
|
20240529,151800,4521290,6530,6530,6530,6530,0
|
|
20240529,151700,4521290,6530,6530,6530,6530,0
|
|
20240529,151600,4521290,6530,6530,6530,6530,0
|
|
20240529,151500,4521290,6530,6530,6530,6530,0
|
|
20240529,151400,4521290,6530,6530,6530,6530,0
|
|
20240529,151300,4521290,6530,6530,6530,6530,0
|
|
20240529,151200,4521290,6530,6530,6530,6530,0
|
|
20240529,151100,4521290,6530,6530,6530,6530,0
|
|
20240529,151000,4521290,6530,6530,6530,6530,0
|
|
20240529,150900,4521290,6530,6530,6530,6530,0
|
|
20240529,150800,4521290,6530,6530,6530,6530,0
|
|
20240529,150700,4521290,6530,6530,6530,6530,0
|
|
20240529,150600,4521290,6530,6530,6530,6530,0
|
|
20240529,150500,4521290,6530,6530,6530,6530,0
|
|
20240529,150400,4521290,6530,6530,6530,6530,0
|
|
20240529,150300,4521290,6530,6530,6530,6530,0
|
|
20240529,150200,4521290,6530,6530,6530,6530,0
|
|
20240529,150100,4521290,6530,6530,6530,6530,0
|
|
20240529,150000,4521290,6530,6530,6530,6530,0
|
|
20240529,145900,4521290,6530,6530,6530,6530,27
|
|
20240529,145800,4344980,6530,6530,6530,6530,0
|
|
20240529,145700,4344980,6530,6530,6530,6530,0
|
|
20240529,145600,4344980,6530,6530,6530,6530,0
|
|
20240529,145500,4344980,6530,6530,6530,6530,0
|
|
20240529,145400,4344980,6530,6530,6530,6530,0
|
|
20240529,145300,4344980,6530,6530,6530,6530,0
|
|
20240529,145200,4344980,6530,6530,6530,6530,0
|
|
20240529,145100,4344980,6530,6530,6530,6530,0
|
|
20240529,145000,4344980,6530,6530,6530,6530,0
|
|
20240529,144900,4344980,6530,6530,6530,6530,1
|
|
20240529,144800,4338450,6500,6500,6500,6500,0
|
|
20240529,144700,4338450,6500,6500,6500,6500,0
|
|
20240529,144600,4338450,6500,6500,6500,6500,0
|
|
20240529,144500,4338450,6500,6500,6500,6500,0
|
|
20240529,144400,4338450,6500,6500,6500,6500,0
|
|
20240529,144300,4338450,6500,6500,6500,6500,100
|
|
20240529,144200,3688450,6530,6530,6530,6530,0
|
|
20240529,144100,3688450,6530,6530,6530,6530,0
|
|
20240529,144000,3688450,6530,6530,6530,6530,0
|
|
20240529,143900,3688450,6530,6530,6530,6530,0
|
|
20240529,143800,3688450,6530,6530,6530,6530,0
|
|
20240529,143700,3688450,6530,6530,6530,6530,4
|
|
20240529,143600,3662330,6530,6530,6530,6530,0
|
|
20240529,143500,3662330,6530,6530,6530,6530,0
|
|
20240529,143400,3662330,6530,6530,6530,6530,0
|
|
20240529,143300,3662330,6530,6530,6530,6530,0
|
|
20240529,143200,3662330,6530,6530,6530,6530,0
|
|
20240529,143100,3662330,6530,6530,6530,6530,0
|
|
20240529,143000,3662330,6530,6530,6530,6530,0
|
|
20240529,142900,3662330,6530,6530,6530,6530,0
|
|
20240529,142800,3662330,6530,6530,6530,6530,0
|
|
20240529,142700,3662330,6530,6530,6530,6530,10
|
|
20240529,142600,3597030,6530,6530,6530,6530,5
|
|
20240529,142500,3564380,6530,6530,6530,6530,5
|
|
20240529,142400,3531730,6530,6530,6530,6530,0
|
|
20240529,142300,3531730,6530,6530,6530,6530,0
|
|
20240529,142200,3531730,6530,6530,6530,6530,0
|
|
20240529,142100,3531730,6530,6530,6530,6530,5
|
|
20240529,142000,3499080,6530,6530,6530,6530,0
|
|
20240529,141900,3499080,6530,6530,6530,6530,5
|
|
20240529,141800,3466430,6530,6530,6530,6530,0
|
|
20240529,141700,3466430,6530,6530,6530,6530,5
|
|
20240529,141600,3433780,6530,6530,6530,6530,0
|
|
20240529,141500,3433780,6530,6530,6530,6530,0
|
|
20240529,141400,3433780,6530,6530,6530,6530,4
|
|
20240529,141300,3407660,6510,6510,6510,6510,0
|
|
20240529,141200,3407660,6510,6510,6510,6510,1
|
|
20240529,141100,3401150,6510,6510,6510,6510,0
|
|
20240529,141000,3401150,6510,6510,6510,6510,23
|
|
20240529,140900,3251420,6510,6510,6510,6510,0
|
|
20240529,140800,3251420,6510,6510,6510,6510,0
|
|
20240529,140700,3251420,6510,6510,6510,6510,0
|
|
20240529,140600,3251420,6510,6510,6510,6510,0
|
|
20240529,140500,3251420,6510,6510,6510,6510,0
|
|
20240529,140400,3251420,6510,6510,6510,6510,0
|
|
20240529,140300,3251420,6510,6510,6510,6510,5
|
|
20240529,140200,3218870,6510,6510,6510,6510,0
|
|
20240529,140100,3218870,6510,6510,6510,6510,0
|
|
20240529,140000,3218870,6510,6510,6510,6510,0
|
|
20240529,135900,3218870,6510,6510,6510,6510,0
|
|
20240529,135800,3218870,6510,6510,6510,6510,0
|
|
20240529,135700,3218870,6510,6510,6510,6510,1
|
|
20240529,135600,3212360,6510,6510,6510,6510,0
|
|
20240529,135500,3212360,6510,6510,6510,6510,1
|
|
20240529,135400,3205850,6510,6510,6510,6510,0
|
|
20240529,135300,3205850,6510,6510,6510,6510,0
|
|
20240529,135200,3205850,6510,6510,6510,6510,0
|
|
20240529,135100,3205850,6510,6510,6510,6510,1
|
|
20240529,135000,3199340,6510,6510,6510,6510,2
|
|
20240529,134900,3186320,6500,6500,6500,6500,0
|
|
20240529,134800,3186320,6500,6500,6500,6500,0
|
|
20240529,134700,3186320,6500,6500,6500,6500,0
|
|
20240529,134600,3186320,6500,6500,6500,6500,0
|
|
20240529,134500,3186320,6500,6500,6500,6500,5
|
|
20240529,134400,3153820,6510,6510,6510,6510,0
|
|
20240529,134300,3153820,6510,6510,6510,6510,0
|
|
20240529,134200,3153820,6510,6510,6510,6510,0
|
|
20240529,134100,3153820,6510,6510,6510,6510,0
|
|
20240529,134000,3153820,6510,6510,6510,6510,0
|
|
20240529,133900,3153820,6510,6510,6510,6510,0
|
|
20240529,133800,3153820,6510,6510,6510,6510,0
|
|
20240529,133700,3153820,6510,6510,6510,6510,0
|
|
20240529,133600,3153820,6510,6510,6510,6510,0
|
|
20240529,133500,3153820,6510,6510,6510,6510,0
|
|
20240529,133400,3153820,6510,6510,6510,6510,0
|
|
20240529,133300,3153820,6510,6510,6510,6510,0
|
|
20240529,133200,3153820,6510,6510,6510,6510,0
|
|
20240529,133100,3153820,6510,6510,6510,6510,1
|
|
20240529,133000,3147310,6510,6510,6510,6510,0
|
|
20240529,132900,3147310,6510,6510,6510,6510,0
|
|
20240529,132800,3147310,6510,6510,6510,6510,0
|
|
20240529,132700,3147310,6510,6510,6510,6510,0
|
|
20240529,132600,3147310,6510,6510,6510,6510,1
|
|
20240529,132500,3140800,6510,6510,6510,6510,1
|
|
20240529,132400,3134290,6510,6510,6510,6510,0
|
|
20240529,132300,3134290,6510,6510,6510,6510,0
|
|
20240529,132200,3134290,6510,6510,6510,6510,0
|
|
20240529,132100,3134290,6510,6510,6510,6510,0
|
|
20240529,132000,3134290,6510,6510,6510,6510,0
|
|
20240529,131900,3134290,6510,6510,6510,6510,0
|
|
20240529,131800,3134290,6510,6510,6510,6510,0
|
|
20240529,131700,3134290,6510,6510,6510,6510,0
|
|
20240529,131600,3134290,6510,6510,6510,6510,0
|
|
20240529,131500,3134290,6510,6510,6510,6510,0
|
|
20240529,131400,3134290,6510,6510,6510,6510,0
|
|
20240529,131300,3134290,6510,6510,6510,6510,0
|
|
20240529,131200,3134290,6510,6510,6510,6510,0
|
|
20240529,131100,3134290,6510,6510,6510,6510,0
|
|
20240529,131000,3134290,6510,6510,6510,6510,0
|
|
20240529,130900,3134290,6510,6510,6510,6510,0
|
|
20240529,130800,3134290,6510,6510,6510,6510,0
|
|
20240529,130700,3134290,6510,6510,6510,6510,0
|
|
20240529,130600,3134290,6510,6510,6510,6510,0
|
|
20240529,130500,3134290,6510,6510,6510,6510,0
|
|
20240529,130400,3134290,6510,6510,6510,6510,0
|
|
20240529,130300,3134290,6510,6510,6510,6510,5
|
|
20240529,130200,3101740,6510,6510,6510,6510,0
|
|
20240529,130100,3101740,6510,6510,6510,6510,0
|
|
20240529,130000,3101740,6510,6510,6510,6510,0
|
|
20240529,125900,3101740,6510,6510,6510,6510,0
|
|
20240529,125800,3101740,6510,6510,6510,6510,0
|
|
20240529,125700,3101740,6510,6510,6510,6510,0
|
|
20240529,125600,3101740,6510,6510,6510,6510,0
|
|
20240529,125500,3101740,6510,6510,6510,6510,0
|
|
20240529,125400,3101740,6510,6510,6510,6510,0
|
|
20240529,125300,3101740,6510,6510,6510,6510,0
|
|
20240529,125200,3101740,6510,6510,6510,6510,0
|
|
20240529,125100,3101740,6510,6510,6510,6510,5
|
|
20240529,125000,3069190,6500,6500,6500,6500,58
|
|
20240529,124900,2692190,6510,6510,6510,6510,0
|
|
20240529,124800,2692190,6510,6510,6510,6510,13
|
|
20240529,124700,2607560,6510,6510,6510,6510,1
|
|
20240529,124600,2601050,6510,6510,6510,6510,3
|
|
20240529,124500,2581520,6510,6510,6510,6510,36
|
|
20240529,124400,2347160,6530,6530,6530,6530,0
|
|
20240529,124300,2347160,6530,6530,6530,6530,0
|
|
20240529,124200,2347160,6530,6530,6530,6530,0
|
|
20240529,124100,2347160,6530,6530,6530,6530,0
|
|
20240529,124000,2347160,6530,6530,6530,6530,0
|
|
20240529,123900,2347160,6530,6530,6530,6530,0
|
|
20240529,123800,2347160,6530,6530,6530,6530,0
|
|
20240529,123700,2347160,6530,6530,6530,6530,0
|
|
20240529,123600,2347160,6530,6530,6530,6530,0
|
|
20240529,123500,2347160,6530,6530,6530,6530,0
|
|
20240529,123400,2347160,6530,6530,6530,6530,0
|
|
20240529,123300,2347160,6530,6530,6530,6530,0
|
|
20240529,123200,2347160,6530,6530,6530,6530,0
|
|
20240529,123100,2347160,6530,6530,6530,6530,0
|
|
20240529,123000,2347160,6530,6530,6530,6530,0
|
|
20240529,122900,2347160,6530,6530,6530,6530,0
|
|
20240529,122800,2347160,6530,6530,6530,6530,0
|
|
20240529,122700,2347160,6530,6530,6530,6530,0
|
|
20240529,122600,2347160,6530,6530,6530,6530,0
|
|
20240529,122500,2347160,6530,6530,6530,6530,0
|
|
20240529,122400,2347160,6530,6530,6530,6530,0
|
|
20240529,122300,2347160,6530,6530,6530,6530,0
|
|
20240529,122200,2347160,6530,6530,6530,6530,0
|
|
20240529,122100,2347160,6530,6530,6530,6530,0
|
|
20240529,122000,2347160,6530,6530,6530,6530,16
|
|
20240529,121900,2242680,6530,6530,6530,6530,0
|
|
20240529,121800,2242680,6530,6530,6530,6530,0
|
|
20240529,121700,2242680,6530,6530,6530,6530,0
|
|
20240529,121600,2242680,6530,6530,6530,6530,1
|
|
20240529,121500,2236150,6510,6510,6510,6510,0
|
|
20240529,121400,2236150,6510,6510,6510,6510,0
|
|
20240529,121300,2236150,6510,6510,6510,6510,0
|
|
20240529,121200,2236150,6510,6510,6510,6510,0
|
|
20240529,121100,2236150,6510,6510,6510,6510,0
|
|
20240529,121000,2236150,6510,6510,6510,6510,0
|
|
20240529,120900,2236150,6510,6510,6510,6510,0
|
|
20240529,120800,2236150,6510,6510,6510,6510,0
|
|
20240529,120700,2236150,6510,6510,6510,6510,0
|
|
20240529,120600,2236150,6510,6510,6510,6510,0
|
|
20240529,120500,2236150,6510,6510,6510,6510,0
|
|
20240529,120400,2236150,6510,6510,6510,6510,0
|
|
20240529,120300,2236150,6510,6510,6510,6510,1
|
|
20240529,120200,2229640,6510,6510,6510,6510,0
|
|
20240529,120100,2229640,6510,6510,6510,6510,1
|
|
20240529,120000,2223130,6530,6530,6530,6530,0
|
|
20240529,115900,2223130,6530,6530,6530,6530,0
|
|
20240529,115800,2223130,6530,6530,6530,6530,0
|
|
20240529,115700,2223130,6530,6530,6530,6530,0
|
|
20240529,115600,2223130,6530,6530,6530,6530,0
|
|
20240529,115500,2223130,6530,6530,6530,6530,0
|
|
20240529,115400,2223130,6530,6530,6530,6530,0
|
|
20240529,115300,2223130,6530,6530,6530,6530,0
|
|
20240529,115200,2223130,6530,6530,6530,6530,0
|
|
20240529,115100,2223130,6530,6530,6530,6530,0
|
|
20240529,115000,2223130,6530,6530,6530,6530,0
|
|
20240529,114900,2223130,6530,6530,6530,6530,0
|
|
20240529,114800,2223130,6530,6530,6530,6530,0
|
|
20240529,114700,2223130,6530,6530,6530,6530,0
|
|
20240529,114600,2223130,6530,6530,6530,6530,0
|
|
20240529,114500,2223130,6530,6530,6530,6530,0
|
|
20240529,114400,2223130,6530,6530,6530,6530,0
|
|
20240529,114300,2223130,6530,6530,6530,6530,0
|
|
20240529,114200,2223130,6530,6530,6530,6530,0
|
|
20240529,114100,2223130,6530,6530,6530,6530,0
|
|
20240529,114000,2223130,6530,6530,6530,6530,0
|
|
20240529,113900,2223130,6530,6530,6530,6530,0
|
|
20240529,113800,2223130,6530,6530,6530,6530,0
|
|
20240529,113700,2223130,6530,6530,6530,6530,0
|
|
20240529,113600,2223130,6530,6530,6530,6530,0
|
|
20240529,113500,2223130,6530,6530,6530,6530,0
|
|
20240529,113400,2223130,6530,6530,6530,6530,0
|
|
20240529,113300,2223130,6530,6530,6530,6530,0
|
|
20240529,113200,2223130,6530,6530,6530,6530,0
|
|
20240529,113100,2223130,6530,6530,6530,6530,0
|
|
20240529,113000,2223130,6530,6530,6530,6530,0
|
|
20240529,112900,2223130,6530,6530,6530,6530,0
|
|
20240529,112800,2223130,6530,6530,6530,6530,0
|
|
20240529,112700,2223130,6530,6530,6530,6530,0
|
|
20240529,112600,2223130,6530,6530,6530,6530,0
|
|
20240529,112500,2223130,6530,6530,6530,6530,0
|
|
20240529,112400,2223130,6530,6530,6530,6530,0
|
|
20240529,112300,2223130,6530,6530,6530,6530,0
|
|
20240529,112200,2223130,6530,6530,6530,6530,0
|
|
20240529,112100,2223130,6530,6530,6530,6530,0
|
|
20240529,112000,2223130,6530,6530,6530,6530,0
|
|
20240529,111900,2223130,6530,6530,6530,6530,0
|
|
20240529,111800,2223130,6530,6530,6530,6530,0
|
|
20240529,111700,2223130,6530,6530,6530,6530,0
|
|
20240529,111600,2223130,6530,6530,6530,6530,0
|
|
20240529,111500,2223130,6530,6530,6530,6530,0
|
|
20240529,111400,2223130,6530,6530,6530,6530,0
|
|
20240529,111300,2223130,6530,6530,6530,6530,0
|
|
20240529,111200,2223130,6530,6530,6530,6530,0
|
|
20240529,111100,2223130,6530,6530,6530,6530,0
|
|
20240529,111000,2223130,6530,6530,6530,6530,0
|
|
20240529,110900,2223130,6530,6530,6530,6530,0
|
|
20240529,110800,2223130,6530,6530,6530,6530,0
|
|
20240529,110700,2223130,6530,6530,6530,6530,0
|
|
20240529,110600,2223130,6530,6530,6530,6530,0
|
|
20240529,110500,2223130,6530,6530,6530,6530,0
|
|
20240529,110400,2223130,6530,6530,6530,6530,0
|
|
20240529,110300,2223130,6530,6530,6530,6530,0
|
|
20240529,110200,2223130,6530,6530,6530,6530,0
|
|
20240529,110100,2223130,6530,6530,6530,6530,0
|
|
20240529,110000,2223130,6530,6530,6530,6530,0
|
|
20240529,105900,2223130,6530,6530,6530,6530,0
|
|
20240529,105800,2223130,6530,6530,6530,6530,0
|
|
20240529,105700,2223130,6530,6530,6530,6530,0
|
|
20240529,105600,2223130,6530,6530,6530,6530,0
|
|
20240529,105500,2223130,6530,6530,6530,6530,0
|
|
20240529,105400,2223130,6530,6530,6530,6530,0
|
|
20240529,105300,2223130,6530,6530,6530,6530,0
|
|
20240529,105200,2223130,6530,6530,6530,6530,0
|
|
20240529,105100,2223130,6530,6530,6530,6530,0
|
|
20240529,105000,2223130,6530,6530,6530,6530,0
|
|
20240529,104900,2223130,6530,6530,6530,6530,0
|
|
20240529,104800,2223130,6530,6530,6530,6530,0
|
|
20240529,104700,2223130,6530,6530,6530,6530,0
|
|
20240529,104600,2223130,6530,6530,6530,6530,0
|
|
20240529,104500,2223130,6530,6530,6530,6530,0
|
|
20240529,104400,2223130,6530,6530,6530,6530,0
|
|
20240529,104300,2223130,6530,6530,6530,6530,0
|
|
20240529,104200,2223130,6530,6530,6530,6530,0
|
|
20240529,104100,2223130,6530,6530,6530,6530,0
|
|
20240529,104000,2223130,6530,6530,6530,6530,0
|
|
20240529,103900,2223130,6530,6530,6530,6530,0
|
|
20240529,103800,2223130,6530,6530,6530,6530,0
|
|
20240529,103700,2223130,6530,6530,6530,6530,0
|
|
20240529,103600,2223130,6530,6530,6530,6530,1
|
|
20240529,103500,2216600,6500,6500,6500,6500,0
|
|
20240529,103400,2216600,6500,6500,6500,6500,0
|
|
20240529,103300,2216600,6500,6500,6500,6500,0
|
|
20240529,103200,2216600,6500,6500,6500,6500,0
|
|
20240529,103100,2216600,6500,6500,6500,6500,0
|
|
20240529,103000,2216600,6500,6500,6500,6500,0
|
|
20240529,102900,2216600,6500,6500,6500,6500,0
|
|
20240529,102800,2216600,6500,6510,6510,6500,150
|
|
20240529,102700,1240800,6510,6510,6510,6510,1
|
|
20240529,102600,1234290,6530,6530,6530,6530,0
|
|
20240529,102500,1234290,6530,6530,6530,6530,0
|
|
20240529,102400,1234290,6530,6530,6530,6530,0
|
|
20240529,102300,1234290,6530,6530,6530,6530,0
|
|
20240529,102200,1234290,6530,6530,6530,6530,0
|
|
20240529,102100,1234290,6530,6530,6530,6530,0
|
|
20240529,102000,1234290,6530,6530,6530,6530,0
|
|
20240529,101900,1234290,6530,6530,6530,6530,0
|
|
20240529,101800,1234290,6530,6530,6530,6530,0
|
|
20240529,101700,1234290,6530,6530,6530,6530,0
|
|
20240529,101600,1234290,6530,6530,6530,6530,0
|
|
20240529,101500,1234290,6530,6530,6530,6530,0
|
|
20240529,101400,1234290,6530,6530,6530,6530,0
|
|
20240529,101300,1234290,6530,6530,6530,6530,0
|
|
20240529,101200,1234290,6530,6530,6530,6530,0
|
|
20240529,101100,1234290,6530,6530,6530,6530,0
|
|
20240529,101000,1234290,6530,6530,6530,6530,0
|
|
20240529,100900,1234290,6530,6530,6530,6530,0
|
|
20240529,100800,1234290,6530,6530,6530,6530,0
|
|
20240529,100700,1234290,6530,6530,6530,6530,0
|
|
20240529,100600,1234290,6530,6530,6530,6530,0
|
|
20240529,100500,1234290,6530,6530,6530,6530,0
|
|
20240529,100400,1234290,6530,6530,6530,6530,0
|
|
20240529,100300,1234290,6530,6530,6530,6530,0
|
|
20240529,100200,1234290,6530,6530,6530,6530,0
|
|
20240529,100100,1234290,6530,6530,6530,6530,0
|
|
20240529,100000,1234290,6530,6530,6530,6530,0
|
|
20240529,095900,1234290,6530,6530,6530,6530,0
|
|
20240529,095800,1234290,6530,6530,6530,6530,0
|
|
20240529,095700,1234290,6530,6530,6530,6530,0
|
|
20240529,095600,1234290,6530,6530,6530,6530,0
|
|
20240529,095500,1234290,6530,6530,6530,6530,0
|
|
20240529,095400,1234290,6530,6530,6530,6530,0
|
|
20240529,095300,1234290,6530,6530,6530,6530,0
|
|
20240529,095200,1234290,6530,6530,6530,6530,1
|
|
20240529,095100,1227760,6510,6510,6510,6510,0
|
|
20240529,095000,1227760,6510,6510,6510,6510,0
|
|
20240529,094900,1227760,6510,6510,6510,6510,0
|
|
20240529,094800,1227760,6510,6510,6510,6510,0
|
|
20240529,094700,1227760,6510,6520,6520,6510,4
|
|
20240529,094600,1201690,6520,6520,6520,6520,0
|
|
20240529,094500,1201690,6520,6520,6520,6520,2
|
|
20240529,094400,1188650,6520,6520,6520,6520,0
|
|
20240529,094300,1188650,6520,6520,6520,6520,3
|
|
20240529,094200,1169090,6520,6520,6520,6520,0
|
|
20240529,094100,1169090,6520,6520,6520,6520,2
|
|
20240529,094000,1156050,6520,6520,6520,6520,0
|
|
20240529,093900,1156050,6520,6520,6520,6520,0
|
|
20240529,093800,1156050,6520,6520,6520,6520,0
|
|
20240529,093700,1156050,6520,6520,6520,6520,0
|
|
20240529,093600,1156050,6520,6520,6520,6520,0
|
|
20240529,093500,1156050,6520,6520,6520,6520,0
|
|
20240529,093400,1156050,6520,6520,6520,6520,0
|
|
20240529,093300,1156050,6520,6520,6520,6520,0
|
|
20240529,093200,1156050,6520,6520,6520,6520,0
|
|
20240529,093100,1156050,6520,6520,6520,6520,0
|
|
20240529,093000,1156050,6520,6520,6520,6520,0
|
|
20240529,092900,1156050,6520,6520,6520,6520,38
|
|
20240529,092800,908290,6520,6520,6520,6520,0
|
|
20240529,092700,908290,6520,6520,6520,6520,0
|
|
20240529,092600,908290,6520,6520,6520,6520,0
|
|
20240529,092500,908290,6520,6520,6520,6520,0
|
|
20240529,092400,908290,6520,6520,6520,6520,15
|
|
20240529,092300,810490,6520,6520,6520,6520,0
|
|
20240529,092200,810490,6520,6520,6520,6520,0
|
|
20240529,092100,810490,6520,6520,6520,6520,0
|
|
20240529,092000,810490,6520,6520,6520,6520,0
|
|
20240529,091900,810490,6520,6520,6520,6520,0
|
|
20240529,091800,810490,6520,6520,6520,6520,0
|
|
20240529,091700,810490,6520,6520,6520,6520,1
|
|
20240529,091600,803970,6530,6530,6530,6530,0
|
|
20240529,091500,803970,6530,6530,6530,6530,30
|
|
20240529,091400,608070,6530,6530,6530,6530,0
|
|
20240529,091300,608070,6530,6530,6530,6530,0
|
|
20240529,091200,608070,6530,6530,6530,6530,0
|
|
20240529,091100,608070,6530,6530,6530,6530,5
|
|
20240529,091000,575420,6530,6530,6530,6530,0
|
|
20240529,090900,575420,6530,6530,6530,6530,9
|
|
20240529,090800,516650,6530,6530,6530,6530,0
|
|
20240529,090700,516650,6530,6530,6530,6530,0
|
|
20240529,090600,516650,6530,6530,6530,6530,0
|
|
20240529,090500,516650,6530,6540,6540,6530,78
|
|
20240529,090400,6540,6540,6540,6540,6540,0
|
|
20240529,090300,6540,6540,6540,6540,6540,1
|
|
20240529,090200,0,6540,6540,6540,6540,0
|
|
20240529,090100,0,6540,6540,6540,6540,0
|
|
20240529,090000,0,6540,6540,6540,6540,0
|