596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,185200,1085634250,2875,2875,2875,2875,0
|
|
20240508,185100,1085634250,2875,2875,2875,2875,0
|
|
20240508,185000,1085634250,2875,2875,2875,2875,0
|
|
20240508,184900,1085634250,2875,2875,2875,2875,0
|
|
20240508,184800,1085634250,2875,2875,2875,2875,0
|
|
20240508,184700,1085634250,2875,2875,2875,2875,0
|
|
20240508,184600,1085634250,2875,2875,2875,2875,0
|
|
20240508,184500,1085634250,2875,2875,2875,2875,0
|
|
20240508,184400,1085634250,2875,2875,2875,2875,0
|
|
20240508,184300,1085634250,2875,2875,2875,2875,0
|
|
20240508,184200,1085634250,2875,2875,2875,2875,0
|
|
20240508,184100,1085634250,2875,2875,2875,2875,0
|
|
20240508,184000,1085634250,2875,2875,2875,2875,0
|
|
20240508,183900,1085634250,2875,2875,2875,2875,0
|
|
20240508,183800,1085634250,2875,2875,2875,2875,0
|
|
20240508,183700,1085634250,2875,2875,2875,2875,0
|
|
20240508,183600,1085634250,2875,2875,2875,2875,0
|
|
20240508,183500,1085634250,2875,2875,2875,2875,0
|
|
20240508,183400,1085634250,2875,2875,2875,2875,0
|
|
20240508,183300,1085634250,2875,2875,2875,2875,0
|
|
20240508,183200,1085634250,2875,2875,2875,2875,0
|
|
20240508,183100,1085634250,2875,2875,2875,2875,0
|
|
20240508,183000,1085634250,2875,2875,2875,2875,0
|
|
20240508,182900,1085634250,2875,2875,2875,2875,0
|
|
20240508,182800,1085634250,2875,2875,2875,2875,0
|
|
20240508,182700,1085634250,2875,2875,2875,2875,0
|
|
20240508,182600,1085634250,2875,2875,2875,2875,0
|
|
20240508,182500,1085634250,2875,2875,2875,2875,0
|
|
20240508,182400,1085634250,2875,2875,2875,2875,0
|
|
20240508,182300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,182200,1085634250,2875,2875,2875,2875,0
|
|
20240508,182100,1085634250,2875,2875,2875,2875,0
|
|
20240508,182000,1085634250,2875,2875,2875,2875,0
|
|
20240508,181900,1085634250,2875,2875,2875,2875,0
|
|
20240508,181800,1085634250,2875,2875,2875,2875,0
|
|
20240508,181700,1085634250,2875,2875,2875,2875,0
|
|
20240508,181600,1085634250,2875,2875,2875,2875,0
|
|
20240508,181500,1085634250,2875,2875,2875,2875,0
|
|
20240508,181400,1085634250,2875,2875,2875,2875,0
|
|
20240508,181300,1085634250,2875,2875,2875,2875,0
|
|
20240508,181200,1085634250,2875,2875,2875,2875,0
|
|
20240508,181100,1085634250,2875,2875,2875,2875,0
|
|
20240508,181000,1085634250,2875,2875,2875,2875,0
|
|
20240508,180900,1085634250,2875,2875,2875,2875,0
|
|
20240508,180800,1085634250,2875,2875,2875,2875,0
|
|
20240508,180700,1085634250,2875,2875,2875,2875,0
|
|
20240508,180600,1085634250,2875,2875,2875,2875,0
|
|
20240508,180500,1085634250,2875,2875,2875,2875,0
|
|
20240508,180400,1085634250,2875,2875,2875,2875,0
|
|
20240508,180300,1085634250,2875,2875,2875,2875,0
|
|
20240508,180200,1085634250,2875,2875,2875,2875,0
|
|
20240508,180100,1085634250,2875,2875,2875,2875,0
|
|
20240508,180000,1085634250,2875,2875,2875,2875,0
|
|
20240508,175900,1085634250,2875,2875,2875,2875,0
|
|
20240508,175800,1085634250,2875,2875,2875,2875,0
|
|
20240508,175700,1085634250,2875,2875,2875,2875,0
|
|
20240508,175600,1085634250,2875,2875,2875,2875,0
|
|
20240508,175500,1085634250,2875,2875,2875,2875,0
|
|
20240508,175400,1085634250,2875,2875,2875,2875,0
|
|
20240508,175300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,175200,1085634250,2875,2875,2875,2875,0
|
|
20240508,175100,1085634250,2875,2875,2875,2875,0
|
|
20240508,175000,1085634250,2875,2875,2875,2875,0
|
|
20240508,174900,1085634250,2875,2875,2875,2875,0
|
|
20240508,174800,1085634250,2875,2875,2875,2875,0
|
|
20240508,174700,1085634250,2875,2875,2875,2875,0
|
|
20240508,174600,1085634250,2875,2875,2875,2875,0
|
|
20240508,174500,1085634250,2875,2875,2875,2875,0
|
|
20240508,174400,1085634250,2875,2875,2875,2875,0
|
|
20240508,174300,1085634250,2875,2875,2875,2875,0
|
|
20240508,174200,1085634250,2875,2875,2875,2875,0
|
|
20240508,174100,1085634250,2875,2875,2875,2875,0
|
|
20240508,174000,1085634250,2875,2875,2875,2875,0
|
|
20240508,173900,1085634250,2875,2875,2875,2875,0
|
|
20240508,173800,1085634250,2875,2875,2875,2875,0
|
|
20240508,173700,1085634250,2875,2875,2875,2875,0
|
|
20240508,173600,1085634250,2875,2875,2875,2875,0
|
|
20240508,173500,1085634250,2875,2875,2875,2875,0
|
|
20240508,173400,1085634250,2875,2875,2875,2875,0
|
|
20240508,173300,1085634250,2875,2875,2875,2875,0
|
|
20240508,173200,1085634250,2875,2875,2875,2875,0
|
|
20240508,173100,1085634250,2875,2875,2875,2875,0
|
|
20240508,173000,1085634250,2875,2875,2875,2875,0
|
|
20240508,172900,1085634250,2875,2875,2875,2875,0
|
|
20240508,172800,1085634250,2875,2875,2875,2875,0
|
|
20240508,172700,1085634250,2875,2875,2875,2875,0
|
|
20240508,172600,1085634250,2875,2875,2875,2875,0
|
|
20240508,172500,1085634250,2875,2875,2875,2875,0
|
|
20240508,172400,1085634250,2875,2875,2875,2875,0
|
|
20240508,172300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,172200,1085634250,2875,2875,2875,2875,0
|
|
20240508,172100,1085634250,2875,2875,2875,2875,0
|
|
20240508,172000,1085634250,2875,2875,2875,2875,0
|
|
20240508,171900,1085634250,2875,2875,2875,2875,0
|
|
20240508,171800,1085634250,2875,2875,2875,2875,0
|
|
20240508,171700,1085634250,2875,2875,2875,2875,0
|
|
20240508,171600,1085634250,2875,2875,2875,2875,0
|
|
20240508,171500,1085634250,2875,2875,2875,2875,0
|
|
20240508,171400,1085634250,2875,2875,2875,2875,0
|
|
20240508,171300,1085634250,2875,2875,2875,2875,0
|
|
20240508,171200,1085634250,2875,2875,2875,2875,0
|
|
20240508,171100,1085634250,2875,2875,2875,2875,0
|
|
20240508,171000,1085634250,2875,2875,2875,2875,0
|
|
20240508,170900,1085634250,2875,2875,2875,2875,0
|
|
20240508,170800,1085634250,2875,2875,2875,2875,0
|
|
20240508,170700,1085634250,2875,2875,2875,2875,0
|
|
20240508,170600,1085634250,2875,2875,2875,2875,0
|
|
20240508,170500,1085634250,2875,2875,2875,2875,0
|
|
20240508,170400,1085634250,2875,2875,2875,2875,0
|
|
20240508,170300,1085634250,2875,2875,2875,2875,0
|
|
20240508,170200,1085634250,2875,2875,2875,2875,0
|
|
20240508,170100,1085634250,2875,2875,2875,2875,0
|
|
20240508,170000,1085634250,2875,2875,2875,2875,0
|
|
20240508,165900,1085634250,2875,2875,2875,2875,0
|
|
20240508,165800,1085634250,2875,2875,2875,2875,0
|
|
20240508,165700,1085634250,2875,2875,2875,2875,0
|
|
20240508,165600,1085634250,2875,2875,2875,2875,0
|
|
20240508,165500,1085634250,2875,2875,2875,2875,0
|
|
20240508,165400,1085634250,2875,2875,2875,2875,0
|
|
20240508,165300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,165200,1085634250,2875,2875,2875,2875,0
|
|
20240508,165100,1085634250,2875,2875,2875,2875,0
|
|
20240508,165000,1085634250,2875,2875,2875,2875,0
|
|
20240508,164900,1085634250,2875,2875,2875,2875,0
|
|
20240508,164800,1085634250,2875,2875,2875,2875,0
|
|
20240508,164700,1085634250,2875,2875,2875,2875,0
|
|
20240508,164600,1085634250,2875,2875,2875,2875,0
|
|
20240508,164500,1085634250,2875,2875,2875,2875,0
|
|
20240508,164400,1085634250,2875,2875,2875,2875,0
|
|
20240508,164300,1085634250,2875,2875,2875,2875,0
|
|
20240508,164200,1085634250,2875,2875,2875,2875,0
|
|
20240508,164100,1085634250,2875,2875,2875,2875,0
|
|
20240508,164000,1085634250,2875,2875,2875,2875,0
|
|
20240508,163900,1085634250,2875,2875,2875,2875,0
|
|
20240508,163800,1085634250,2875,2875,2875,2875,0
|
|
20240508,163700,1085634250,2875,2875,2875,2875,0
|
|
20240508,163600,1085634250,2875,2875,2875,2875,0
|
|
20240508,163500,1085634250,2875,2875,2875,2875,0
|
|
20240508,163400,1085634250,2875,2875,2875,2875,0
|
|
20240508,163300,1085634250,2875,2875,2875,2875,0
|
|
20240508,163200,1085634250,2875,2875,2875,2875,0
|
|
20240508,163100,1085634250,2875,2875,2875,2875,0
|
|
20240508,163000,1085634250,2875,2875,2875,2875,0
|
|
20240508,162900,1085634250,2875,2875,2875,2875,0
|
|
20240508,162800,1085634250,2875,2875,2875,2875,0
|
|
20240508,162700,1085634250,2875,2875,2875,2875,0
|
|
20240508,162600,1085634250,2875,2875,2875,2875,0
|
|
20240508,162500,1085634250,2875,2875,2875,2875,0
|
|
20240508,162400,1085634250,2875,2875,2875,2875,0
|
|
20240508,162300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,162200,1085634250,2875,2875,2875,2875,0
|
|
20240508,162100,1085634250,2875,2875,2875,2875,0
|
|
20240508,162000,1085634250,2875,2875,2875,2875,0
|
|
20240508,161900,1085634250,2875,2875,2875,2875,0
|
|
20240508,161800,1085634250,2875,2875,2875,2875,0
|
|
20240508,161700,1085634250,2875,2875,2875,2875,0
|
|
20240508,161600,1085634250,2875,2875,2875,2875,0
|
|
20240508,161500,1085634250,2875,2875,2875,2875,0
|
|
20240508,161400,1085634250,2875,2875,2875,2875,0
|
|
20240508,161300,1085634250,2875,2875,2875,2875,0
|
|
20240508,161200,1085634250,2875,2875,2875,2875,0
|
|
20240508,161100,1085634250,2875,2875,2875,2875,0
|
|
20240508,161000,1085634250,2875,2875,2875,2875,0
|
|
20240508,160900,1085634250,2875,2875,2875,2875,0
|
|
20240508,160800,1085634250,2875,2875,2875,2875,0
|
|
20240508,160700,1085634250,2875,2875,2875,2875,0
|
|
20240508,160600,1085634250,2875,2875,2875,2875,0
|
|
20240508,160500,1085634250,2875,2875,2875,2875,0
|
|
20240508,160400,1085634250,2875,2875,2875,2875,0
|
|
20240508,160300,1085634250,2875,2875,2875,2875,0
|
|
20240508,160200,1085634250,2875,2875,2875,2875,0
|
|
20240508,160100,1085634250,2875,2875,2875,2875,0
|
|
20240508,160000,1085634250,2875,2875,2875,2875,0
|
|
20240508,155900,1085634250,2875,2875,2875,2875,0
|
|
20240508,155800,1085634250,2875,2875,2875,2875,0
|
|
20240508,155700,1085634250,2875,2875,2875,2875,0
|
|
20240508,155600,1085634250,2875,2875,2875,2875,0
|
|
20240508,155500,1085634250,2875,2875,2875,2875,0
|
|
20240508,155400,1085634250,2875,2875,2875,2875,0
|
|
20240508,155300,1085634250,2875,2875,2875,2875,8344
|
|
20240508,155200,1085634250,2875,2875,2875,2875,0
|
|
20240508,155100,1085634250,2875,2875,2875,2875,0
|
|
20240508,155000,1085634250,2875,2875,2875,2875,0
|
|
20240508,154900,1085634250,2875,2875,2875,2875,0
|
|
20240508,154800,1085634250,2875,2875,2875,2875,0
|
|
20240508,154700,1085634250,2875,2875,2875,2875,0
|
|
20240508,154600,1085634250,2875,2875,2875,2875,0
|
|
20240508,154500,1085634250,2875,2875,2875,2875,0
|
|
20240508,154400,1085634250,2875,2875,2875,2875,0
|
|
20240508,154300,1085634250,2875,2875,2875,2875,0
|
|
20240508,154200,1085634250,2875,2875,2875,2875,0
|
|
20240508,154100,1085634250,2875,2875,2875,2875,0
|
|
20240508,154000,1085634250,2875,2875,2875,2875,0
|
|
20240508,153900,1085634250,2875,2875,2875,2875,0
|
|
20240508,153800,1085634250,2875,2875,2875,2875,0
|
|
20240508,153700,1085634250,2875,2875,2875,2875,0
|
|
20240508,153600,1085634250,2875,2875,2875,2875,0
|
|
20240508,153500,1085634250,2875,2875,2875,2875,0
|
|
20240508,153400,1085634250,2875,2875,2875,2875,0
|
|
20240508,153300,1085634250,2875,2875,2875,2875,0
|
|
20240508,153200,1085634250,2875,2875,2875,2875,0
|
|
20240508,153100,1085634250,2875,2875,2875,2875,0
|
|
20240508,153000,1085634250,2875,2875,2875,2875,8344
|
|
20240508,152900,1061645250,2880,2880,2880,2880,0
|
|
20240508,152800,1061645250,2880,2880,2880,2880,0
|
|
20240508,152700,1061645250,2880,2880,2880,2880,0
|
|
20240508,152600,1061645250,2880,2880,2880,2880,0
|
|
20240508,152500,1061645250,2880,2880,2880,2880,0
|
|
20240508,152400,1061645250,2880,2880,2880,2880,0
|
|
20240508,152300,1061645250,2880,2880,2880,2880,0
|
|
20240508,152200,1061645250,2880,2880,2880,2880,0
|
|
20240508,152100,1061645250,2880,2880,2880,2880,0
|
|
20240508,152000,1061645250,2880,2880,2880,2880,0
|
|
20240508,151900,1061645250,2880,2900,2910,2880,2487
|
|
20240508,151800,1054455680,2900,2885,2900,2885,513
|
|
20240508,151700,1052974685,2860,2900,2900,2860,4861
|
|
20240508,151600,1039010025,2905,2905,2905,2905,20
|
|
20240508,151500,1038951925,2905,2905,2905,2905,356
|
|
20240508,151400,1037917745,2890,2890,2890,2890,0
|
|
20240508,151300,1037917745,2890,2905,2905,2890,23
|
|
20240508,151200,1037851200,2890,2905,2905,2890,79
|
|
20240508,151100,1037622125,2895,2915,2915,2895,751
|
|
20240508,151000,1035436220,2910,2890,2910,2890,1124
|
|
20240508,150900,1032182135,2895,2905,2905,2890,213
|
|
20240508,150800,1031564625,2910,2890,2910,2885,3619
|
|
20240508,150700,1021112075,2890,2910,2920,2890,499
|
|
20240508,150600,1019667735,2925,2905,2925,2905,1202
|
|
20240508,150500,1016153665,2910,2920,2930,2910,1347
|
|
20240508,150400,1012226395,2915,2930,2935,2915,4386
|
|
20240508,150300,999416750,2935,2930,2945,2920,3726
|
|
20240508,150200,988481905,2930,2930,2940,2915,10072
|
|
20240508,150100,959000200,2935,2900,2940,2900,6219
|
|
20240508,150000,940856110,2915,2890,2915,2880,4458
|
|
20240508,145900,927914685,2905,2880,2905,2880,2233
|
|
20240508,145800,921461710,2880,2870,2880,2870,3634
|
|
20240508,145700,911021675,2870,2870,2870,2870,25
|
|
20240508,145600,910949925,2865,2865,2865,2865,89
|
|
20240508,145500,910694940,2865,2865,2865,2855,17
|
|
20240508,145400,910646245,2865,2865,2865,2865,5
|
|
20240508,145300,910631920,2855,2855,2855,2855,0
|
|
20240508,145200,910631920,2855,2855,2855,2855,70
|
|
20240508,145100,910432070,2870,2870,2870,2870,0
|
|
20240508,145000,910432070,2870,2870,2870,2870,0
|
|
20240508,144900,910432070,2870,2870,2870,2870,0
|
|
20240508,144800,910432070,2870,2865,2870,2855,132
|
|
20240508,144700,910053525,2865,2865,2865,2865,14
|
|
20240508,144600,910013415,2870,2870,2870,2870,0
|
|
20240508,144500,910013415,2870,2870,2870,2870,83
|
|
20240508,144400,909775205,2870,2870,2870,2870,175
|
|
20240508,144300,909272955,2865,2865,2865,2865,0
|
|
20240508,144200,909272955,2865,2865,2865,2865,200
|
|
20240508,144100,908699955,2860,2860,2860,2860,1
|
|
20240508,144000,908697095,2855,2855,2855,2855,1000
|
|
20240508,143900,905842095,2855,2855,2855,2855,3
|
|
20240508,143800,905833530,2855,2855,2855,2855,0
|
|
20240508,143700,905833530,2855,2855,2855,2855,214
|
|
20240508,143600,905222560,2855,2870,2875,2855,1855
|
|
20240508,143500,899925705,2875,2875,2875,2875,0
|
|
20240508,143400,899925705,2875,2875,2875,2875,0
|
|
20240508,143300,899925705,2875,2875,2875,2875,0
|
|
20240508,143200,899925705,2875,2875,2875,2875,0
|
|
20240508,143100,899925705,2875,2875,2875,2875,5
|
|
20240508,143000,899911330,2875,2875,2875,2875,0
|
|
20240508,142900,899911330,2875,2875,2875,2875,0
|
|
20240508,142800,899911330,2875,2875,2875,2875,0
|
|
20240508,142700,899911330,2875,2875,2875,2875,20
|
|
20240508,142600,899853830,2875,2875,2875,2875,186
|
|
20240508,142500,899319080,2875,2875,2875,2875,7
|
|
20240508,142400,899298955,2875,2865,2875,2865,35
|
|
20240508,142300,899198570,2860,2860,2860,2860,0
|
|
20240508,142200,899198570,2860,2860,2860,2860,0
|
|
20240508,142100,899198570,2860,2860,2860,2860,0
|
|
20240508,142000,899198570,2860,2860,2860,2860,0
|
|
20240508,141900,899198570,2860,2860,2860,2860,4
|
|
20240508,141800,899187130,2860,2860,2860,2860,0
|
|
20240508,141700,899187130,2860,2860,2860,2860,57
|
|
20240508,141600,899024110,2860,2860,2860,2860,39
|
|
20240508,141500,898912570,2860,2860,2860,2860,0
|
|
20240508,141400,898912570,2860,2860,2860,2860,122
|
|
20240508,141300,898563650,2860,2860,2860,2860,0
|
|
20240508,141200,898563650,2860,2860,2860,2860,0
|
|
20240508,141100,898563650,2860,2860,2860,2860,0
|
|
20240508,141000,898563650,2860,2860,2860,2860,0
|
|
20240508,140900,898563650,2860,2860,2860,2860,2
|
|
20240508,140800,898557930,2855,2855,2855,2855,676
|
|
20240508,140700,896627950,2855,2860,2860,2855,825
|
|
20240508,140600,894272570,2855,2855,2855,2855,0
|
|
20240508,140500,894272570,2855,2855,2855,2855,2
|
|
20240508,140400,894266860,2855,2855,2855,2855,0
|
|
20240508,140300,894266860,2855,2855,2855,2855,0
|
|
20240508,140200,894266860,2855,2855,2855,2855,43
|
|
20240508,140100,894144095,2855,2855,2855,2855,0
|
|
20240508,140000,894144095,2855,2855,2855,2855,0
|
|
20240508,135900,894144095,2855,2855,2855,2855,0
|
|
20240508,135800,894144095,2855,2855,2855,2855,0
|
|
20240508,135700,894144095,2855,2855,2855,2855,104
|
|
20240508,135600,893847175,2855,2855,2855,2855,66
|
|
20240508,135500,893658745,2860,2860,2860,2860,100
|
|
20240508,135400,893372745,2860,2860,2860,2860,0
|
|
20240508,135300,893372745,2860,2860,2860,2860,552
|
|
20240508,135200,891794025,2860,2860,2860,2860,0
|
|
20240508,135100,891794025,2860,2860,2860,2860,0
|
|
20240508,135000,891794025,2860,2860,2860,2860,5
|
|
20240508,134900,891779725,2860,2860,2860,2860,0
|
|
20240508,134800,891779725,2860,2860,2860,2860,0
|
|
20240508,134700,891779725,2860,2860,2860,2860,0
|
|
20240508,134600,891779725,2860,2860,2860,2860,11
|
|
20240508,134500,891748265,2865,2865,2865,2865,1
|
|
20240508,134400,891745400,2865,2860,2865,2860,397
|
|
20240508,134300,890608890,2850,2855,2855,2850,240
|
|
20240508,134200,889924215,2855,2855,2855,2855,0
|
|
20240508,134100,889924215,2855,2855,2855,2855,0
|
|
20240508,134000,889924215,2855,2855,2855,2855,0
|
|
20240508,133900,889924215,2855,2855,2855,2855,0
|
|
20240508,133800,889924215,2855,2855,2855,2855,0
|
|
20240508,133700,889924215,2855,2855,2855,2855,0
|
|
20240508,133600,889924215,2855,2855,2855,2855,3
|
|
20240508,133500,889915650,2860,2860,2860,2860,1
|
|
20240508,133400,889912790,2860,2860,2860,2860,2
|
|
20240508,133300,889907070,2860,2860,2860,2860,1
|
|
20240508,133200,889904210,2855,2855,2855,2855,0
|
|
20240508,133100,889904210,2855,2855,2855,2855,0
|
|
20240508,133000,889904210,2855,2855,2855,2855,0
|
|
20240508,132900,889904210,2855,2855,2855,2855,0
|
|
20240508,132800,889904210,2855,2855,2855,2855,0
|
|
20240508,132700,889904210,2855,2855,2855,2855,0
|
|
20240508,132600,889904210,2855,2855,2855,2855,0
|
|
20240508,132500,889904210,2855,2855,2855,2855,0
|
|
20240508,132400,889904210,2855,2855,2855,2855,0
|
|
20240508,132300,889904210,2855,2855,2855,2855,0
|
|
20240508,132200,889904210,2855,2855,2855,2855,30
|
|
20240508,132100,889818560,2860,2860,2860,2860,0
|
|
20240508,132000,889818560,2860,2860,2860,2860,0
|
|
20240508,131900,889818560,2860,2860,2860,2860,100
|
|
20240508,131800,889532560,2860,2860,2860,2860,0
|
|
20240508,131700,889532560,2860,2860,2860,2860,0
|
|
20240508,131600,889532560,2860,2860,2860,2860,0
|
|
20240508,131500,889532560,2860,2860,2860,2860,0
|
|
20240508,131400,889532560,2860,2860,2860,2860,0
|
|
20240508,131300,889532560,2860,2860,2860,2860,1
|
|
20240508,131200,889529700,2860,2860,2860,2860,0
|
|
20240508,131100,889529700,2860,2860,2860,2860,100
|
|
20240508,131000,889243700,2860,2855,2860,2855,11
|
|
20240508,130900,889212245,2860,2860,2860,2860,28
|
|
20240508,130800,889132165,2860,2860,2860,2860,10
|
|
20240508,130700,889103565,2860,2860,2860,2860,1
|
|
20240508,130600,889100705,2865,2865,2865,2865,0
|
|
20240508,130500,889100705,2865,2865,2865,2865,0
|
|
20240508,130400,889100705,2865,2865,2865,2865,0
|
|
20240508,130300,889100705,2865,2865,2865,2865,0
|
|
20240508,130200,889100705,2865,2865,2865,2865,4
|
|
20240508,130100,889089245,2865,2865,2865,2865,36
|
|
20240508,130000,888986105,2865,2865,2865,2865,270
|
|
20240508,125900,888212555,2865,2865,2865,2865,1
|
|
20240508,125800,888209690,2860,2855,2860,2855,54
|
|
20240508,125700,888055415,2850,2850,2850,2850,44
|
|
20240508,125600,887930015,2850,2850,2850,2850,822
|
|
20240508,125500,885587315,2835,2835,2835,2835,0
|
|
20240508,125400,885587315,2835,2835,2835,2835,111
|
|
20240508,125300,885272630,2830,2830,2830,2830,0
|
|
20240508,125200,885272630,2830,2830,2830,2830,0
|
|
20240508,125100,885272630,2830,2830,2830,2830,0
|
|
20240508,125000,885272630,2830,2830,2830,2830,0
|
|
20240508,124900,885272630,2830,2830,2830,2830,1500
|
|
20240508,124800,881027630,2830,2845,2845,2830,6762
|
|
20240508,124700,861876690,2850,2855,2855,2850,3
|
|
20240508,124600,861868130,2855,2855,2855,2855,5
|
|
20240508,124500,861853855,2855,2840,2855,2840,1283
|
|
20240508,124400,858203880,2840,2850,2850,2840,134
|
|
20240508,124300,857823035,2850,2850,2850,2850,0
|
|
20240508,124200,857823035,2850,2850,2850,2850,0
|
|
20240508,124100,857823035,2850,2850,2850,2850,59
|
|
20240508,124000,857654885,2850,2850,2850,2850,158
|
|
20240508,123900,857204585,2835,2835,2835,2835,0
|
|
20240508,123800,857204585,2835,2840,2840,2835,340
|
|
20240508,123700,856240470,2835,2835,2835,2835,0
|
|
20240508,123600,856240470,2835,2835,2835,2835,0
|
|
20240508,123500,856240470,2835,2840,2850,2835,206
|
|
20240508,123400,855655385,2835,2835,2835,2835,377
|
|
20240508,123300,854586590,2835,2835,2835,2835,44
|
|
20240508,123200,854461850,2845,2845,2845,2845,0
|
|
20240508,123100,854461850,2845,2840,2845,2840,444
|
|
20240508,123000,853199370,2840,2845,2845,2840,1912
|
|
20240508,122900,847768340,2845,2845,2845,2845,1
|
|
20240508,122800,847765495,2845,2845,2845,2845,90
|
|
20240508,122700,847509445,2845,2845,2845,2845,0
|
|
20240508,122600,847509445,2845,2860,2860,2845,6
|
|
20240508,122500,847492300,2850,2850,2850,2850,2523
|
|
20240508,122400,840301750,2855,2855,2855,2855,0
|
|
20240508,122300,840301750,2855,2865,2865,2855,3339
|
|
20240508,122200,830763895,2860,2870,2875,2860,2040
|
|
20240508,122100,824922205,2875,2875,2875,2875,0
|
|
20240508,122000,824922205,2875,2875,2875,2875,3
|
|
20240508,121900,824913580,2865,2890,2890,2855,3184
|
|
20240508,121800,815795140,2890,2890,2890,2890,10
|
|
20240508,121700,815766240,2890,2890,2890,2890,0
|
|
20240508,121600,815766240,2890,2885,2890,2885,48
|
|
20240508,121500,815627705,2890,2890,2890,2890,0
|
|
20240508,121400,815627705,2890,2890,2890,2890,0
|
|
20240508,121300,815627705,2890,2890,2890,2890,0
|
|
20240508,121200,815627705,2890,2875,2890,2875,258
|
|
20240508,121100,814883435,2875,2875,2875,2875,142
|
|
20240508,121000,814475185,2875,2875,2875,2875,20
|
|
20240508,120900,814417685,2890,2890,2890,2890,1
|
|
20240508,120800,814414795,2870,2870,2870,2870,2839
|
|
20240508,120700,806266865,2885,2885,2885,2885,13
|
|
20240508,120600,806229360,2885,2885,2885,2885,37
|
|
20240508,120500,806122615,2885,2885,2885,2885,0
|
|
20240508,120400,806122615,2885,2885,2885,2885,1
|
|
20240508,120300,806119730,2885,2885,2885,2885,1
|
|
20240508,120200,806116845,2870,2870,2870,2870,1
|
|
20240508,120100,806113975,2875,2875,2875,2870,85
|
|
20240508,120000,805869605,2875,2875,2875,2875,88
|
|
20240508,115900,805616605,2890,2890,2890,2890,346
|
|
20240508,115800,804616665,2890,2890,2890,2890,0
|
|
20240508,115700,804616665,2890,2890,2890,2890,0
|
|
20240508,115600,804616665,2890,2890,2890,2890,83
|
|
20240508,115500,804376795,2890,2890,2890,2890,3
|
|
20240508,115400,804368125,2870,2880,2880,2870,484
|
|
20240508,115300,802978545,2875,2880,2895,2875,617
|
|
20240508,115200,801203990,2880,2885,2890,2880,2431
|
|
20240508,115100,794190550,2890,2900,2900,2890,318
|
|
20240508,115000,793271490,2905,2890,2905,2890,6
|
|
20240508,114900,793254085,2890,2900,2900,2890,303
|
|
20240508,114800,792376830,2900,2900,2900,2900,0
|
|
20240508,114700,792376830,2900,2900,2900,2900,0
|
|
20240508,114600,792376830,2900,2900,2900,2900,0
|
|
20240508,114500,792376830,2900,2900,2900,2900,69
|
|
20240508,114400,792176730,2900,2910,2910,2885,812
|
|
20240508,114300,789830630,2910,2910,2910,2910,468
|
|
20240508,114200,788468750,2910,2890,2910,2885,2581
|
|
20240508,114100,780966605,2885,2885,2885,2885,0
|
|
20240508,114000,780966605,2885,2885,2885,2885,0
|
|
20240508,113900,780966605,2885,2910,2910,2885,3607
|
|
20240508,113800,770512310,2900,2900,2900,2900,37
|
|
20240508,113700,770405010,2910,2910,2910,2910,198
|
|
20240508,113600,769828830,2910,2900,2910,2900,1903
|
|
20240508,113500,764304410,2905,2895,2905,2895,2871
|
|
20240508,113400,755980790,2895,2885,2895,2885,1099
|
|
20240508,113300,752809075,2875,2885,2885,2875,210
|
|
20240508,113200,752204370,2890,2900,2900,2890,86
|
|
20240508,113100,751954980,2900,2900,2900,2900,200
|
|
20240508,113000,751374980,2880,2890,2890,2880,376
|
|
20240508,112900,750291235,2890,2890,2900,2890,1053
|
|
20240508,112800,747246075,2895,2890,2895,2890,920
|
|
20240508,112700,744587265,2890,2885,2890,2885,91
|
|
20240508,112600,744324530,2885,2880,2890,2880,656
|
|
20240508,112500,742433875,2885,2880,2885,2880,50
|
|
20240508,112400,742289700,2870,2870,2885,2865,275
|
|
20240508,112300,741500535,2875,2880,2880,2870,983
|
|
20240508,112200,738676050,2885,2885,2890,2875,447
|
|
20240508,112100,737387360,2885,2870,2890,2870,493
|
|
20240508,112000,735972135,2870,2875,2875,2870,1468
|
|
20240508,111900,731754915,2875,2880,2880,2875,60
|
|
20240508,111800,731582190,2880,2880,2880,2880,217
|
|
20240508,111700,730957230,2880,2880,2880,2880,539
|
|
20240508,111600,729404910,2880,2895,2895,2875,2327
|
|
20240508,111500,722687565,2895,2900,2900,2895,2376
|
|
20240508,111400,715798135,2900,2890,2900,2890,1275
|
|
20240508,111300,712104510,2890,2890,2890,2890,1172
|
|
20240508,111200,708717430,2890,2885,2890,2885,840
|
|
20240508,111100,706290380,2875,2870,2895,2870,3378
|
|
20240508,111000,696577720,2870,2885,2885,2870,8316
|
|
20240508,110900,672649900,2885,2900,2900,2885,4303
|
|
20240508,110800,660213710,2900,2905,2910,2900,2217
|
|
20240508,110700,653773725,2890,2895,2905,2890,1909
|
|
20240508,110600,648255960,2895,2910,2910,2895,9810
|
|
20240508,110500,619786860,2915,2915,2925,2910,3563
|
|
20240508,110400,609403960,2905,2935,2935,2900,9124
|
|
20240508,110300,582877985,2935,2925,2950,2920,6053
|
|
20240508,110200,565132310,2925,2955,2955,2925,7344
|
|
20240508,110100,543582165,2950,2960,2965,2930,8852
|
|
20240508,110000,517534890,2965,2980,2995,2965,30792
|
|
20240508,105900,425818350,2975,2935,2985,2935,27730
|
|
20240508,105800,343673270,2935,2955,2955,2935,7877
|
|
20240508,105700,320472455,2955,2925,2955,2915,26206
|
|
20240508,105600,243331720,2915,2930,2940,2905,14625
|
|
20240508,105500,200622445,2920,2910,2945,2910,19098
|
|
20240508,105400,144707945,2905,2860,2920,2860,12404
|
|
20240508,105300,108812750,2865,2870,2870,2865,604
|
|
20240508,105200,107079745,2870,2880,2885,2870,699
|
|
20240508,105100,105067920,2885,2880,2885,2860,2100
|
|
20240508,105000,99020320,2885,2890,2905,2870,10415
|
|
20240508,104900,68864425,2890,2850,2890,2835,10432
|
|
20240508,104800,38949325,2850,2800,2850,2800,2565
|
|
20240508,104700,31680480,2800,2800,2800,2800,0
|
|
20240508,104600,31680480,2800,2800,2800,2800,215
|
|
20240508,104500,31078480,2800,2800,2800,2800,0
|
|
20240508,104400,31078480,2800,2800,2800,2800,0
|
|
20240508,104300,31078480,2800,2800,2800,2800,1
|
|
20240508,104200,31075680,2800,2800,2800,2800,50
|
|
20240508,104100,30935680,2800,2800,2800,2800,0
|
|
20240508,104000,30935680,2800,2805,2805,2800,12
|
|
20240508,103900,30902070,2800,2800,2800,2800,0
|
|
20240508,103800,30902070,2800,2800,2800,2800,0
|
|
20240508,103700,30902070,2800,2800,2800,2800,0
|
|
20240508,103600,30902070,2800,2800,2800,2800,867
|
|
20240508,103500,28474470,2800,2800,2800,2800,0
|
|
20240508,103400,28474470,2800,2800,2800,2800,0
|
|
20240508,103300,28474470,2800,2800,2800,2800,0
|
|
20240508,103200,28474470,2800,2800,2800,2800,1
|
|
20240508,103100,28471670,2800,2800,2800,2800,150
|
|
20240508,103000,28051670,2790,2790,2790,2790,0
|
|
20240508,102900,28051670,2790,2790,2790,2790,0
|
|
20240508,102800,28051670,2790,2790,2790,2790,0
|
|
20240508,102700,28051670,2790,2790,2790,2790,10
|
|
20240508,102600,28023770,2800,2800,2800,2800,0
|
|
20240508,102500,28023770,2800,2800,2800,2800,0
|
|
20240508,102400,28023770,2800,2800,2800,2800,0
|
|
20240508,102300,28023770,2800,2800,2800,2800,0
|
|
20240508,102200,28023770,2800,2800,2800,2800,0
|
|
20240508,102100,28023770,2800,2800,2800,2800,1
|
|
20240508,102000,28020970,2800,2800,2800,2800,0
|
|
20240508,101900,28020970,2800,2800,2800,2800,0
|
|
20240508,101800,28020970,2800,2800,2800,2800,2
|
|
20240508,101700,28015370,2795,2795,2795,2795,5
|
|
20240508,101600,28001395,2800,2800,2800,2800,0
|
|
20240508,101500,28001395,2800,2800,2800,2800,0
|
|
20240508,101400,28001395,2800,2800,2800,2800,300
|
|
20240508,101300,27161395,2800,2790,2800,2790,349
|
|
20240508,101200,26186845,2790,2790,2790,2790,9
|
|
20240508,101100,26161735,2790,2790,2790,2790,1
|
|
20240508,101000,26158945,2790,2790,2790,2790,0
|
|
20240508,100900,26158945,2790,2790,2790,2790,11
|
|
20240508,100800,26128255,2790,2790,2790,2790,0
|
|
20240508,100700,26128255,2790,2790,2790,2790,0
|
|
20240508,100600,26128255,2790,2790,2790,2790,0
|
|
20240508,100500,26128255,2790,2790,2790,2790,0
|
|
20240508,100400,26128255,2790,2790,2790,2790,0
|
|
20240508,100300,26128255,2790,2790,2790,2790,0
|
|
20240508,100200,26128255,2790,2790,2790,2790,0
|
|
20240508,100100,26128255,2790,2790,2790,2790,0
|
|
20240508,100000,26128255,2790,2790,2790,2790,0
|
|
20240508,095900,26128255,2790,2790,2790,2790,0
|
|
20240508,095800,26128255,2790,2790,2790,2790,0
|
|
20240508,095700,26128255,2790,2790,2790,2790,0
|
|
20240508,095600,26128255,2790,2790,2790,2790,0
|
|
20240508,095500,26128255,2790,2790,2790,2790,0
|
|
20240508,095400,26128255,2790,2780,2790,2780,5
|
|
20240508,095300,26114345,2775,2775,2775,2775,0
|
|
20240508,095200,26114345,2775,2775,2775,2775,0
|
|
20240508,095100,26114345,2775,2775,2775,2775,0
|
|
20240508,095000,26114345,2775,2775,2775,2775,0
|
|
20240508,094900,26114345,2775,2775,2775,2775,172
|
|
20240508,094800,25637045,2775,2780,2780,2775,1000
|
|
20240508,094700,22861800,2785,2785,2785,2785,2
|
|
20240508,094600,22856230,2785,2785,2785,2785,0
|
|
20240508,094500,22856230,2785,2785,2785,2785,2
|
|
20240508,094400,22850660,2780,2780,2780,2780,0
|
|
20240508,094300,22850660,2780,2780,2780,2780,11
|
|
20240508,094200,22820080,2785,2785,2785,2785,0
|
|
20240508,094100,22820080,2785,2780,2785,2780,101
|
|
20240508,094000,22538815,2785,2785,2785,2785,0
|
|
20240508,093900,22538815,2785,2785,2785,2785,102
|
|
20240508,093800,22254745,2785,2785,2785,2785,2
|
|
20240508,093700,22249175,2790,2790,2790,2790,0
|
|
20240508,093600,22249175,2790,2790,2790,2790,0
|
|
20240508,093500,22249175,2790,2790,2790,2790,0
|
|
20240508,093400,22249175,2790,2790,2790,2790,10
|
|
20240508,093300,22221275,2785,2785,2785,2785,0
|
|
20240508,093200,22221275,2785,2785,2785,2785,0
|
|
20240508,093100,22221275,2785,2780,2785,2780,36
|
|
20240508,093000,22121065,2785,2780,2785,2780,44
|
|
20240508,092900,21998740,2780,2780,2780,2780,0
|
|
20240508,092800,21998740,2780,2780,2780,2780,7
|
|
20240508,092700,21979280,2775,2780,2780,2775,109
|
|
20240508,092600,21676305,2775,2775,2775,2775,62
|
|
20240508,092500,21504255,2775,2775,2775,2775,118
|
|
20240508,092400,21176805,2775,2775,2775,2775,0
|
|
20240508,092300,21176805,2775,2775,2775,2775,0
|
|
20240508,092200,21176805,2775,2775,2775,2775,15
|
|
20240508,092100,21135180,2775,2770,2775,2770,396
|
|
20240508,092000,20036320,2770,2770,2770,2770,26
|
|
20240508,091900,19964300,2775,2775,2775,2775,0
|
|
20240508,091800,19964300,2775,2775,2775,2775,22
|
|
20240508,091700,19903250,2775,2775,2775,2775,650
|
|
20240508,091600,18099500,2775,2775,2775,2775,20
|
|
20240508,091500,18044000,2775,2775,2775,2775,0
|
|
20240508,091400,18044000,2775,2775,2775,2775,0
|
|
20240508,091300,18044000,2775,2770,2775,2770,5
|
|
20240508,091200,18030140,2770,2770,2770,2770,0
|
|
20240508,091100,18030140,2770,2770,2770,2770,1000
|
|
20240508,091000,15260140,2770,2770,2770,2770,0
|
|
20240508,090900,15260140,2770,2770,2770,2770,0
|
|
20240508,090800,15260140,2770,2770,2770,2770,0
|
|
20240508,090700,15260140,2770,2770,2770,2770,400
|
|
20240508,090600,14152140,2760,2760,2760,2760,0
|
|
20240508,090500,14152140,2760,2760,2760,2760,0
|
|
20240508,090400,14152140,2760,2760,2760,2760,0
|
|
20240508,090300,14152140,2760,2760,2760,2760,31
|
|
20240508,090200,14066580,2775,2775,2775,2775,511
|
|
20240508,090100,12648555,2780,2780,2780,2780,0
|
|
20240508,090000,12648555,2780,2755,2780,2755,4591
|