647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194400,231378760,3590,3590,3590,3590,181
|
|
20240529,194300,231378760,3590,3590,3590,3590,0
|
|
20240529,194200,231378760,3590,3590,3590,3590,0
|
|
20240529,194100,231378760,3590,3590,3590,3590,0
|
|
20240529,194000,231378760,3590,3590,3590,3590,0
|
|
20240529,193900,231378760,3590,3590,3590,3590,0
|
|
20240529,193800,231378760,3590,3590,3590,3590,0
|
|
20240529,193700,231378760,3590,3590,3590,3590,0
|
|
20240529,193600,231378760,3590,3590,3590,3590,0
|
|
20240529,193500,231378760,3590,3590,3590,3590,0
|
|
20240529,193400,231378760,3590,3590,3590,3590,0
|
|
20240529,193300,231378760,3590,3590,3590,3590,0
|
|
20240529,193200,231378760,3590,3590,3590,3590,0
|
|
20240529,193100,231378760,3590,3590,3590,3590,0
|
|
20240529,193000,231378760,3590,3590,3590,3590,0
|
|
20240529,192900,231378760,3590,3590,3590,3590,0
|
|
20240529,192800,231378760,3590,3590,3590,3590,0
|
|
20240529,192700,231378760,3590,3590,3590,3590,0
|
|
20240529,192600,231378760,3590,3590,3590,3590,0
|
|
20240529,192500,231378760,3590,3590,3590,3590,0
|
|
20240529,192400,231378760,3590,3590,3590,3590,0
|
|
20240529,192300,231378760,3590,3590,3590,3590,0
|
|
20240529,192200,231378760,3590,3590,3590,3590,0
|
|
20240529,192100,231378760,3590,3590,3590,3590,0
|
|
20240529,192000,231378760,3590,3590,3590,3590,0
|
|
20240529,191900,231378760,3590,3590,3590,3590,0
|
|
20240529,191800,231378760,3590,3590,3590,3590,0
|
|
20240529,191700,231378760,3590,3590,3590,3590,0
|
|
20240529,191600,231378760,3590,3590,3590,3590,0
|
|
20240529,191500,231378760,3590,3590,3590,3590,0
|
|
20240529,191400,231378760,3590,3590,3590,3590,181
|
|
20240529,191300,231378760,3590,3590,3590,3590,0
|
|
20240529,191200,231378760,3590,3590,3590,3590,0
|
|
20240529,191100,231378760,3590,3590,3590,3590,0
|
|
20240529,191000,231378760,3590,3590,3590,3590,0
|
|
20240529,190900,231378760,3590,3590,3590,3590,0
|
|
20240529,190800,231378760,3590,3590,3590,3590,0
|
|
20240529,190700,231378760,3590,3590,3590,3590,0
|
|
20240529,190600,231378760,3590,3590,3590,3590,0
|
|
20240529,190500,231378760,3590,3590,3590,3590,0
|
|
20240529,190400,231378760,3590,3590,3590,3590,0
|
|
20240529,190300,231378760,3590,3590,3590,3590,0
|
|
20240529,190200,231378760,3590,3590,3590,3590,0
|
|
20240529,190100,231378760,3590,3590,3590,3590,0
|
|
20240529,190000,231378760,3590,3590,3590,3590,0
|
|
20240529,185900,231378760,3590,3590,3590,3590,0
|
|
20240529,185800,231378760,3590,3590,3590,3590,0
|
|
20240529,185700,231378760,3590,3590,3590,3590,0
|
|
20240529,185600,231378760,3590,3590,3590,3590,0
|
|
20240529,185500,231378760,3590,3590,3590,3590,0
|
|
20240529,185400,231378760,3590,3590,3590,3590,0
|
|
20240529,185300,231378760,3590,3590,3590,3590,0
|
|
20240529,185200,231378760,3590,3590,3590,3590,0
|
|
20240529,185100,231378760,3590,3590,3590,3590,0
|
|
20240529,185000,231378760,3590,3590,3590,3590,0
|
|
20240529,184900,231378760,3590,3590,3590,3590,0
|
|
20240529,184800,231378760,3590,3590,3590,3590,0
|
|
20240529,184700,231378760,3590,3590,3590,3590,0
|
|
20240529,184600,231378760,3590,3590,3590,3590,0
|
|
20240529,184500,231378760,3590,3590,3590,3590,0
|
|
20240529,184400,231378760,3590,3590,3590,3590,181
|
|
20240529,184300,231378760,3590,3590,3590,3590,0
|
|
20240529,184200,231378760,3590,3590,3590,3590,0
|
|
20240529,184100,231378760,3590,3590,3590,3590,0
|
|
20240529,184000,231378760,3590,3590,3590,3590,0
|
|
20240529,183900,231378760,3590,3590,3590,3590,0
|
|
20240529,183800,231378760,3590,3590,3590,3590,0
|
|
20240529,183700,231378760,3590,3590,3590,3590,0
|
|
20240529,183600,231378760,3590,3590,3590,3590,0
|
|
20240529,183500,231378760,3590,3590,3590,3590,0
|
|
20240529,183400,231378760,3590,3590,3590,3590,0
|
|
20240529,183300,231378760,3590,3590,3590,3590,0
|
|
20240529,183200,231378760,3590,3590,3590,3590,0
|
|
20240529,183100,231378760,3590,3590,3590,3590,0
|
|
20240529,183000,231378760,3590,3590,3590,3590,0
|
|
20240529,182900,231378760,3590,3590,3590,3590,0
|
|
20240529,182800,231378760,3590,3590,3590,3590,0
|
|
20240529,182700,231378760,3590,3590,3590,3590,0
|
|
20240529,182600,231378760,3590,3590,3590,3590,0
|
|
20240529,182500,231378760,3590,3590,3590,3590,0
|
|
20240529,182400,231378760,3590,3590,3590,3590,0
|
|
20240529,182300,231378760,3590,3590,3590,3590,0
|
|
20240529,182200,231378760,3590,3590,3590,3590,0
|
|
20240529,182100,231378760,3590,3590,3590,3590,0
|
|
20240529,182000,231378760,3590,3590,3590,3590,0
|
|
20240529,181900,231378760,3590,3590,3590,3590,0
|
|
20240529,181800,231378760,3590,3590,3590,3590,0
|
|
20240529,181700,231378760,3590,3590,3590,3590,0
|
|
20240529,181600,231378760,3590,3590,3590,3590,0
|
|
20240529,181500,231378760,3590,3590,3590,3590,0
|
|
20240529,181400,231378760,3590,3590,3590,3590,181
|
|
20240529,181300,231378760,3590,3590,3590,3590,0
|
|
20240529,181200,231378760,3590,3590,3590,3590,0
|
|
20240529,181100,231378760,3590,3590,3590,3590,0
|
|
20240529,181000,231378760,3590,3590,3590,3590,0
|
|
20240529,180900,231378760,3590,3590,3590,3590,0
|
|
20240529,180800,231378760,3590,3590,3590,3590,0
|
|
20240529,180700,231378760,3590,3590,3590,3590,0
|
|
20240529,180600,231378760,3590,3590,3590,3590,0
|
|
20240529,180500,231378760,3590,3590,3590,3590,0
|
|
20240529,180400,231378760,3590,3590,3590,3590,0
|
|
20240529,180300,231378760,3590,3590,3590,3590,0
|
|
20240529,180200,231378760,3590,3590,3590,3590,0
|
|
20240529,180100,231378760,3590,3590,3590,3590,0
|
|
20240529,180000,231378760,3590,3590,3590,3590,0
|
|
20240529,175900,231378760,3590,3590,3590,3590,0
|
|
20240529,175800,231378760,3590,3590,3590,3590,0
|
|
20240529,175700,231378760,3590,3590,3590,3590,0
|
|
20240529,175600,231378760,3590,3590,3590,3590,0
|
|
20240529,175500,231378760,3590,3590,3590,3590,0
|
|
20240529,175400,231378760,3590,3590,3590,3590,0
|
|
20240529,175300,231378760,3590,3590,3590,3590,0
|
|
20240529,175200,231378760,3590,3590,3590,3590,0
|
|
20240529,175100,231378760,3590,3590,3590,3590,0
|
|
20240529,175000,231378760,3590,3590,3590,3590,0
|
|
20240529,174900,231378760,3590,3590,3590,3590,0
|
|
20240529,174800,231378760,3590,3590,3590,3590,0
|
|
20240529,174700,231378760,3590,3590,3590,3590,0
|
|
20240529,174600,231378760,3590,3590,3590,3590,0
|
|
20240529,174500,231378760,3590,3590,3590,3590,0
|
|
20240529,174400,231378760,3590,3590,3590,3590,181
|
|
20240529,174300,231378760,3590,3590,3590,3590,0
|
|
20240529,174200,231378760,3590,3590,3590,3590,0
|
|
20240529,174100,231378760,3590,3590,3590,3590,0
|
|
20240529,174000,231378760,3590,3590,3590,3590,0
|
|
20240529,173900,231378760,3590,3590,3590,3590,0
|
|
20240529,173800,231378760,3590,3590,3590,3590,0
|
|
20240529,173700,231378760,3590,3590,3590,3590,0
|
|
20240529,173600,231378760,3590,3590,3590,3590,0
|
|
20240529,173500,231378760,3590,3590,3590,3590,0
|
|
20240529,173400,231378760,3590,3590,3590,3590,0
|
|
20240529,173300,231378760,3590,3590,3590,3590,0
|
|
20240529,173200,231378760,3590,3590,3590,3590,0
|
|
20240529,173100,231378760,3590,3590,3590,3590,0
|
|
20240529,173000,231378760,3590,3590,3590,3590,0
|
|
20240529,172900,231378760,3590,3590,3590,3590,0
|
|
20240529,172800,231378760,3590,3590,3590,3590,0
|
|
20240529,172700,231378760,3590,3590,3590,3590,0
|
|
20240529,172600,231378760,3590,3590,3590,3590,0
|
|
20240529,172500,231378760,3590,3590,3590,3590,0
|
|
20240529,172400,231378760,3590,3590,3590,3590,0
|
|
20240529,172300,231378760,3590,3590,3590,3590,0
|
|
20240529,172200,231378760,3590,3590,3590,3590,0
|
|
20240529,172100,231378760,3590,3590,3590,3590,0
|
|
20240529,172000,231378760,3590,3590,3590,3590,0
|
|
20240529,171900,231378760,3590,3590,3590,3590,0
|
|
20240529,171800,231378760,3590,3590,3590,3590,0
|
|
20240529,171700,231378760,3590,3590,3590,3590,0
|
|
20240529,171600,231378760,3590,3590,3590,3590,0
|
|
20240529,171500,231378760,3590,3590,3590,3590,0
|
|
20240529,171400,231378760,3590,3590,3590,3590,181
|
|
20240529,171300,231378760,3590,3590,3590,3590,0
|
|
20240529,171200,231378760,3590,3590,3590,3590,0
|
|
20240529,171100,231378760,3590,3590,3590,3590,0
|
|
20240529,171000,231378760,3590,3590,3590,3590,0
|
|
20240529,170900,231378760,3590,3590,3590,3590,0
|
|
20240529,170800,231378760,3590,3590,3590,3590,0
|
|
20240529,170700,231378760,3590,3590,3590,3590,0
|
|
20240529,170600,231378760,3590,3590,3590,3590,0
|
|
20240529,170500,231378760,3590,3590,3590,3590,0
|
|
20240529,170400,231378760,3590,3590,3590,3590,0
|
|
20240529,170300,231378760,3590,3590,3590,3590,0
|
|
20240529,170200,231378760,3590,3590,3590,3590,0
|
|
20240529,170100,231378760,3590,3590,3590,3590,0
|
|
20240529,170000,231378760,3590,3590,3590,3590,0
|
|
20240529,165900,231378760,3590,3590,3590,3590,0
|
|
20240529,165800,231378760,3590,3590,3590,3590,0
|
|
20240529,165700,231378760,3590,3590,3590,3590,0
|
|
20240529,165600,231378760,3590,3590,3590,3590,0
|
|
20240529,165500,231378760,3590,3590,3590,3590,0
|
|
20240529,165400,231378760,3590,3590,3590,3590,0
|
|
20240529,165300,231378760,3590,3590,3590,3590,0
|
|
20240529,165200,231378760,3590,3590,3590,3590,0
|
|
20240529,165100,231378760,3590,3590,3590,3590,0
|
|
20240529,165000,231378760,3590,3590,3590,3590,0
|
|
20240529,164900,231378760,3590,3590,3590,3590,0
|
|
20240529,164800,231378760,3590,3590,3590,3590,0
|
|
20240529,164700,231378760,3590,3590,3590,3590,0
|
|
20240529,164600,231378760,3590,3590,3590,3590,0
|
|
20240529,164500,231378760,3590,3590,3590,3590,0
|
|
20240529,164400,231378760,3590,3590,3590,3590,181
|
|
20240529,164300,231378760,3590,3590,3590,3590,0
|
|
20240529,164200,231378760,3590,3590,3590,3590,0
|
|
20240529,164100,231378760,3590,3590,3590,3590,0
|
|
20240529,164000,231378760,3590,3590,3590,3590,0
|
|
20240529,163900,231378760,3590,3590,3590,3590,0
|
|
20240529,163800,231378760,3590,3590,3590,3590,0
|
|
20240529,163700,231378760,3590,3590,3590,3590,0
|
|
20240529,163600,231378760,3590,3590,3590,3590,0
|
|
20240529,163500,231378760,3590,3590,3590,3590,0
|
|
20240529,163400,231378760,3590,3590,3590,3590,0
|
|
20240529,163300,231378760,3590,3590,3590,3590,0
|
|
20240529,163200,231378760,3590,3590,3590,3590,0
|
|
20240529,163100,231378760,3590,3590,3590,3590,0
|
|
20240529,163000,231378760,3590,3590,3590,3590,0
|
|
20240529,162900,231378760,3590,3590,3590,3590,0
|
|
20240529,162800,231378760,3590,3590,3590,3590,0
|
|
20240529,162700,231378760,3590,3590,3590,3590,0
|
|
20240529,162600,231378760,3590,3590,3590,3590,0
|
|
20240529,162500,231378760,3590,3590,3590,3590,0
|
|
20240529,162400,231378760,3590,3590,3590,3590,0
|
|
20240529,162300,231378760,3590,3590,3590,3590,0
|
|
20240529,162200,231378760,3590,3590,3590,3590,0
|
|
20240529,162100,231378760,3590,3590,3590,3590,0
|
|
20240529,162000,231378760,3590,3590,3590,3590,0
|
|
20240529,161900,231378760,3590,3590,3590,3590,0
|
|
20240529,161800,231378760,3590,3590,3590,3590,0
|
|
20240529,161700,231378760,3590,3590,3590,3590,0
|
|
20240529,161600,231378760,3590,3590,3590,3590,0
|
|
20240529,161500,231378760,3590,3590,3590,3590,0
|
|
20240529,161400,231378760,3590,3590,3590,3590,181
|
|
20240529,161300,231378760,3590,3590,3590,3590,0
|
|
20240529,161200,231378760,3590,3590,3590,3590,0
|
|
20240529,161100,231378760,3590,3590,3590,3590,0
|
|
20240529,161000,231378760,3590,3590,3590,3590,0
|
|
20240529,160900,231378760,3590,3590,3590,3590,0
|
|
20240529,160800,231378760,3590,3590,3590,3590,0
|
|
20240529,160700,231378760,3590,3590,3590,3590,0
|
|
20240529,160600,231378760,3590,3590,3590,3590,0
|
|
20240529,160500,231378760,3590,3590,3590,3590,0
|
|
20240529,160400,231378760,3590,3590,3590,3590,0
|
|
20240529,160300,231378760,3590,3590,3590,3590,0
|
|
20240529,160200,231378760,3590,3590,3590,3590,0
|
|
20240529,160100,231378760,3590,3590,3590,3590,0
|
|
20240529,160000,231378760,3590,3590,3590,3590,0
|
|
20240529,155900,231378760,3590,3590,3590,3590,0
|
|
20240529,155800,231378760,3590,3590,3590,3590,0
|
|
20240529,155700,231378760,3590,3590,3590,3590,0
|
|
20240529,155600,231378760,3590,3590,3590,3590,0
|
|
20240529,155500,231378760,3590,3590,3590,3590,0
|
|
20240529,155400,231378760,3590,3590,3590,3590,0
|
|
20240529,155300,231378760,3590,3590,3590,3590,0
|
|
20240529,155200,231378760,3590,3590,3590,3590,0
|
|
20240529,155100,231378760,3590,3590,3590,3590,0
|
|
20240529,155000,231378760,3590,3590,3590,3590,0
|
|
20240529,154900,231378760,3590,3590,3590,3590,0
|
|
20240529,154800,231378760,3590,3590,3590,3590,0
|
|
20240529,154700,231378760,3590,3590,3590,3590,0
|
|
20240529,154600,231378760,3590,3590,3590,3590,0
|
|
20240529,154500,231378760,3590,3590,3590,3590,0
|
|
20240529,154400,231378760,3590,3590,3590,3590,181
|
|
20240529,154300,231378760,3590,3590,3590,3590,0
|
|
20240529,154200,231378760,3590,3590,3590,3590,0
|
|
20240529,154100,231378760,3590,3590,3590,3590,0
|
|
20240529,154000,231378760,3590,3590,3590,3590,0
|
|
20240529,153900,231378760,3590,3590,3590,3590,0
|
|
20240529,153800,231378760,3590,3590,3590,3590,0
|
|
20240529,153700,231378760,3590,3590,3590,3590,0
|
|
20240529,153600,231378760,3590,3590,3590,3590,0
|
|
20240529,153500,231378760,3590,3590,3590,3590,0
|
|
20240529,153400,231378760,3590,3590,3590,3590,0
|
|
20240529,153300,231378760,3590,3590,3590,3590,0
|
|
20240529,153200,231378760,3590,3590,3590,3590,0
|
|
20240529,153100,231378760,3590,3590,3590,3590,0
|
|
20240529,153000,231378760,3590,3590,3590,3590,181
|
|
20240529,152900,230728970,3590,3590,3590,3590,0
|
|
20240529,152800,230728970,3590,3590,3590,3590,0
|
|
20240529,152700,230728970,3590,3590,3590,3590,0
|
|
20240529,152600,230728970,3590,3590,3590,3590,0
|
|
20240529,152500,230728970,3590,3590,3590,3590,0
|
|
20240529,152400,230728970,3590,3590,3590,3590,0
|
|
20240529,152300,230728970,3590,3590,3590,3590,0
|
|
20240529,152200,230728970,3590,3590,3590,3590,0
|
|
20240529,152100,230728970,3590,3590,3590,3590,0
|
|
20240529,152000,230728970,3590,3590,3590,3590,0
|
|
20240529,151900,230728970,3590,3590,3615,3590,166
|
|
20240529,151800,230130550,3590,3590,3590,3590,11
|
|
20240529,151700,230091060,3590,3585,3590,3585,465
|
|
20240529,151600,228423535,3585,3585,3585,3585,1
|
|
20240529,151500,228419950,3590,3590,3590,3590,1
|
|
20240529,151400,228416360,3565,3565,3565,3565,0
|
|
20240529,151300,228416360,3565,3565,3565,3565,0
|
|
20240529,151200,228416360,3565,3565,3565,3565,0
|
|
20240529,151100,228416360,3565,3565,3565,3565,0
|
|
20240529,151000,228416360,3565,3565,3565,3565,0
|
|
20240529,150900,228416360,3565,3565,3565,3565,0
|
|
20240529,150800,228416360,3565,3585,3585,3565,3131
|
|
20240529,150700,217248745,3560,3560,3560,3560,0
|
|
20240529,150600,217248745,3560,3560,3560,3560,0
|
|
20240529,150500,217248745,3560,3560,3560,3560,0
|
|
20240529,150400,217248745,3560,3580,3580,3560,1987
|
|
20240529,150300,210153095,3600,3600,3600,3600,0
|
|
20240529,150200,210153095,3600,3600,3600,3600,0
|
|
20240529,150100,210153095,3600,3600,3600,3600,0
|
|
20240529,150000,210153095,3600,3600,3600,3600,0
|
|
20240529,145900,210153095,3600,3600,3600,3600,10
|
|
20240529,145800,210117095,3600,3585,3600,3585,994
|
|
20240529,145700,206548510,3585,3585,3585,3585,400
|
|
20240529,145600,205114510,3580,3580,3580,3580,0
|
|
20240529,145500,205114510,3580,3580,3580,3580,6
|
|
20240529,145400,205093030,3585,3585,3585,3585,0
|
|
20240529,145300,205093030,3585,3585,3585,3585,0
|
|
20240529,145200,205093030,3585,3585,3585,3585,102
|
|
20240529,145100,204727360,3585,3585,3585,3585,1
|
|
20240529,145000,204723775,3590,3590,3590,3590,0
|
|
20240529,144900,204723775,3590,3590,3590,3590,0
|
|
20240529,144800,204723775,3590,3590,3590,3590,0
|
|
20240529,144700,204723775,3590,3590,3590,3590,1193
|
|
20240529,144600,200440905,3590,3590,3590,3590,0
|
|
20240529,144500,200440905,3590,3590,3590,3590,0
|
|
20240529,144400,200440905,3590,3590,3590,3590,197
|
|
20240529,144300,199733675,3590,3590,3590,3590,0
|
|
20240529,144200,199733675,3590,3590,3590,3590,14
|
|
20240529,144100,199683415,3585,3590,3590,3585,74
|
|
20240529,144000,199418070,3595,3595,3595,3595,0
|
|
20240529,143900,199418070,3595,3595,3595,3595,0
|
|
20240529,143800,199418070,3595,3595,3595,3595,0
|
|
20240529,143700,199418070,3595,3595,3595,3595,0
|
|
20240529,143600,199418070,3595,3595,3595,3595,176
|
|
20240529,143500,198785350,3595,3600,3600,3595,377
|
|
20240529,143400,197429905,3600,3600,3600,3600,0
|
|
20240529,143300,197429905,3600,3600,3600,3600,0
|
|
20240529,143200,197429905,3600,3600,3600,3600,0
|
|
20240529,143100,197429905,3600,3600,3600,3600,0
|
|
20240529,143000,197429905,3600,3600,3600,3600,0
|
|
20240529,142900,197429905,3600,3600,3600,3600,0
|
|
20240529,142800,197429905,3600,3600,3600,3600,314
|
|
20240529,142700,196299505,3615,3615,3615,3615,0
|
|
20240529,142600,196299505,3615,3615,3615,3615,0
|
|
20240529,142500,196299505,3615,3615,3615,3615,0
|
|
20240529,142400,196299505,3615,3615,3615,3615,0
|
|
20240529,142300,196299505,3615,3615,3615,3615,0
|
|
20240529,142200,196299505,3615,3615,3615,3615,0
|
|
20240529,142100,196299505,3615,3615,3615,3615,0
|
|
20240529,142000,196299505,3615,3615,3615,3615,0
|
|
20240529,141900,196299505,3615,3615,3615,3615,0
|
|
20240529,141800,196299505,3615,3615,3615,3615,0
|
|
20240529,141700,196299505,3615,3615,3615,3615,0
|
|
20240529,141600,196299505,3615,3615,3615,3615,0
|
|
20240529,141500,196299505,3615,3615,3615,3615,0
|
|
20240529,141400,196299505,3615,3615,3615,3615,0
|
|
20240529,141300,196299505,3615,3615,3615,3615,0
|
|
20240529,141200,196299505,3615,3615,3615,3615,0
|
|
20240529,141100,196299505,3615,3615,3615,3615,0
|
|
20240529,141000,196299505,3615,3615,3615,3615,0
|
|
20240529,140900,196299505,3615,3615,3615,3615,0
|
|
20240529,140800,196299505,3615,3615,3615,3615,0
|
|
20240529,140700,196299505,3615,3615,3615,3615,0
|
|
20240529,140600,196299505,3615,3615,3615,3615,0
|
|
20240529,140500,196299505,3615,3615,3615,3615,0
|
|
20240529,140400,196299505,3615,3615,3615,3615,0
|
|
20240529,140300,196299505,3615,3615,3615,3615,0
|
|
20240529,140200,196299505,3615,3615,3615,3615,18
|
|
20240529,140100,196234435,3615,3615,3615,3615,0
|
|
20240529,140000,196234435,3615,3615,3615,3615,0
|
|
20240529,135900,196234435,3615,3600,3615,3600,1428
|
|
20240529,135800,191093615,3600,3600,3600,3600,0
|
|
20240529,135700,191093615,3600,3600,3600,3600,14
|
|
20240529,135600,191043215,3600,3600,3600,3600,0
|
|
20240529,135500,191043215,3600,3600,3600,3600,0
|
|
20240529,135400,191043215,3600,3600,3600,3600,0
|
|
20240529,135300,191043215,3600,3600,3600,3600,0
|
|
20240529,135200,191043215,3600,3600,3600,3600,1
|
|
20240529,135100,191039615,3600,3600,3600,3600,0
|
|
20240529,135000,191039615,3600,3600,3600,3600,13
|
|
20240529,134900,190992815,3600,3600,3600,3600,14
|
|
20240529,134800,190942415,3595,3595,3595,3595,0
|
|
20240529,134700,190942415,3595,3595,3595,3595,0
|
|
20240529,134600,190942415,3595,3595,3595,3595,0
|
|
20240529,134500,190942415,3595,3595,3595,3595,0
|
|
20240529,134400,190942415,3595,3595,3595,3595,0
|
|
20240529,134300,190942415,3595,3595,3595,3595,0
|
|
20240529,134200,190942415,3595,3595,3595,3595,0
|
|
20240529,134100,190942415,3595,3595,3595,3595,0
|
|
20240529,134000,190942415,3595,3595,3595,3595,0
|
|
20240529,133900,190942415,3595,3595,3595,3595,0
|
|
20240529,133800,190942415,3595,3595,3595,3595,0
|
|
20240529,133700,190942415,3595,3595,3595,3595,0
|
|
20240529,133600,190942415,3595,3595,3595,3595,0
|
|
20240529,133500,190942415,3595,3595,3595,3595,0
|
|
20240529,133400,190942415,3595,3595,3595,3595,0
|
|
20240529,133300,190942415,3595,3600,3600,3595,1287
|
|
20240529,133200,186312880,3600,3600,3600,3600,0
|
|
20240529,133100,186312880,3600,3600,3600,3600,0
|
|
20240529,133000,186312880,3600,3600,3600,3600,0
|
|
20240529,132900,186312880,3600,3600,3600,3600,0
|
|
20240529,132800,186312880,3600,3600,3600,3600,0
|
|
20240529,132700,186312880,3600,3600,3600,3600,0
|
|
20240529,132600,186312880,3600,3600,3600,3600,0
|
|
20240529,132500,186312880,3600,3600,3600,3600,0
|
|
20240529,132400,186312880,3600,3600,3600,3600,0
|
|
20240529,132300,186312880,3600,3600,3600,3600,0
|
|
20240529,132200,186312880,3600,3600,3600,3600,0
|
|
20240529,132100,186312880,3600,3605,3605,3600,8
|
|
20240529,132000,186284075,3600,3600,3600,3600,0
|
|
20240529,131900,186284075,3600,3600,3600,3600,0
|
|
20240529,131800,186284075,3600,3600,3600,3600,0
|
|
20240529,131700,186284075,3600,3600,3600,3600,0
|
|
20240529,131600,186284075,3600,3600,3600,3600,0
|
|
20240529,131500,186284075,3600,3600,3600,3600,0
|
|
20240529,131400,186284075,3600,3600,3600,3600,0
|
|
20240529,131300,186284075,3600,3600,3600,3600,2
|
|
20240529,131200,186276875,3600,3600,3600,3600,0
|
|
20240529,131100,186276875,3600,3600,3600,3600,140
|
|
20240529,131000,185772875,3615,3615,3615,3615,0
|
|
20240529,130900,185772875,3615,3615,3615,3615,0
|
|
20240529,130800,185772875,3615,3615,3615,3615,0
|
|
20240529,130700,185772875,3615,3615,3615,3615,5
|
|
20240529,130600,185754800,3615,3615,3615,3615,2
|
|
20240529,130500,185747570,3600,3600,3600,3600,0
|
|
20240529,130400,185747570,3600,3600,3600,3600,0
|
|
20240529,130300,185747570,3600,3600,3600,3600,0
|
|
20240529,130200,185747570,3600,3600,3600,3600,172
|
|
20240529,130100,185128370,3600,3600,3600,3600,828
|
|
20240529,130000,182147570,3600,3600,3600,3600,265
|
|
20240529,125900,181193570,3600,3600,3600,3600,0
|
|
20240529,125800,181193570,3600,3600,3600,3600,0
|
|
20240529,125700,181193570,3600,3600,3600,3600,0
|
|
20240529,125600,181193570,3600,3600,3600,3600,0
|
|
20240529,125500,181193570,3600,3600,3600,3600,0
|
|
20240529,125400,181193570,3600,3600,3600,3600,280
|
|
20240529,125300,180185570,3600,3610,3610,3600,497
|
|
20240529,125200,178395190,3620,3620,3620,3620,0
|
|
20240529,125100,178395190,3620,3620,3620,3620,0
|
|
20240529,125000,178395190,3620,3620,3620,3620,0
|
|
20240529,124900,178395190,3620,3620,3620,3620,0
|
|
20240529,124800,178395190,3620,3620,3620,3620,0
|
|
20240529,124700,178395190,3620,3620,3620,3620,0
|
|
20240529,124600,178395190,3620,3620,3620,3620,0
|
|
20240529,124500,178395190,3620,3620,3620,3620,0
|
|
20240529,124400,178395190,3620,3620,3620,3620,20
|
|
20240529,124300,178322790,3615,3615,3615,3615,0
|
|
20240529,124200,178322790,3615,3620,3620,3610,210
|
|
20240529,124100,177563795,3620,3620,3620,3620,120
|
|
20240529,124000,177129395,3630,3630,3630,3630,0
|
|
20240529,123900,177129395,3630,3630,3630,3630,50
|
|
20240529,123800,176947895,3630,3630,3630,3630,0
|
|
20240529,123700,176947895,3630,3630,3630,3630,0
|
|
20240529,123600,176947895,3630,3630,3630,3630,0
|
|
20240529,123500,176947895,3630,3630,3630,3630,0
|
|
20240529,123400,176947895,3630,3630,3630,3630,0
|
|
20240529,123300,176947895,3630,3630,3630,3630,0
|
|
20240529,123200,176947895,3630,3630,3630,3630,4
|
|
20240529,123100,176933375,3615,3615,3615,3615,0
|
|
20240529,123000,176933375,3615,3615,3615,3615,0
|
|
20240529,122900,176933375,3615,3615,3615,3615,1000
|
|
20240529,122800,173318375,3630,3630,3630,3630,2
|
|
20240529,122700,173311115,3615,3615,3615,3615,39
|
|
20240529,122600,173170130,3615,3615,3615,3615,0
|
|
20240529,122500,173170130,3615,3620,3620,3615,4377
|
|
20240529,122400,157343745,3650,3650,3650,3650,0
|
|
20240529,122300,157343745,3650,3650,3650,3650,0
|
|
20240529,122200,157343745,3650,3650,3650,3650,0
|
|
20240529,122100,157343745,3650,3650,3650,3650,0
|
|
20240529,122000,157343745,3650,3650,3650,3650,0
|
|
20240529,121900,157343745,3650,3650,3650,3650,0
|
|
20240529,121800,157343745,3650,3650,3650,3650,0
|
|
20240529,121700,157343745,3650,3650,3650,3650,0
|
|
20240529,121600,157343745,3650,3650,3650,3650,0
|
|
20240529,121500,157343745,3650,3650,3650,3650,0
|
|
20240529,121400,157343745,3650,3650,3650,3650,0
|
|
20240529,121300,157343745,3650,3650,3650,3650,0
|
|
20240529,121200,157343745,3650,3650,3650,3650,0
|
|
20240529,121100,157343745,3650,3650,3650,3650,0
|
|
20240529,121000,157343745,3650,3650,3650,3650,0
|
|
20240529,120900,157343745,3650,3650,3650,3650,0
|
|
20240529,120800,157343745,3650,3650,3650,3650,0
|
|
20240529,120700,157343745,3650,3650,3650,3650,0
|
|
20240529,120600,157343745,3650,3650,3650,3650,0
|
|
20240529,120500,157343745,3650,3650,3650,3650,0
|
|
20240529,120400,157343745,3650,3650,3650,3650,0
|
|
20240529,120300,157343745,3650,3640,3650,3640,1200
|
|
20240529,120200,152971605,3640,3640,3640,3640,0
|
|
20240529,120100,152971605,3640,3640,3640,3640,0
|
|
20240529,120000,152971605,3640,3640,3640,3640,0
|
|
20240529,115900,152971605,3640,3640,3640,3640,0
|
|
20240529,115800,152971605,3640,3640,3640,3640,0
|
|
20240529,115700,152971605,3640,3640,3640,3640,0
|
|
20240529,115600,152971605,3640,3640,3640,3640,0
|
|
20240529,115500,152971605,3640,3640,3640,3640,0
|
|
20240529,115400,152971605,3640,3640,3640,3640,0
|
|
20240529,115300,152971605,3640,3640,3640,3640,0
|
|
20240529,115200,152971605,3640,3640,3640,3640,0
|
|
20240529,115100,152971605,3640,3640,3640,3640,0
|
|
20240529,115000,152971605,3640,3640,3640,3640,0
|
|
20240529,114900,152971605,3640,3640,3640,3640,0
|
|
20240529,114800,152971605,3640,3640,3640,3640,0
|
|
20240529,114700,152971605,3640,3640,3640,3640,0
|
|
20240529,114600,152971605,3640,3640,3640,3640,0
|
|
20240529,114500,152971605,3640,3640,3640,3640,0
|
|
20240529,114400,152971605,3640,3640,3640,3640,0
|
|
20240529,114300,152971605,3640,3640,3640,3640,0
|
|
20240529,114200,152971605,3640,3640,3640,3640,0
|
|
20240529,114100,152971605,3640,3640,3640,3640,0
|
|
20240529,114000,152971605,3640,3640,3640,3640,6
|
|
20240529,113900,152949765,3640,3640,3640,3640,0
|
|
20240529,113800,152949765,3640,3640,3640,3640,0
|
|
20240529,113700,152949765,3640,3640,3640,3640,0
|
|
20240529,113600,152949765,3640,3640,3640,3640,0
|
|
20240529,113500,152949765,3640,3640,3640,3640,0
|
|
20240529,113400,152949765,3640,3640,3640,3640,0
|
|
20240529,113300,152949765,3640,3640,3640,3640,0
|
|
20240529,113200,152949765,3640,3640,3640,3640,0
|
|
20240529,113100,152949765,3640,3640,3640,3640,0
|
|
20240529,113000,152949765,3640,3640,3640,3640,1
|
|
20240529,112900,152946125,3620,3620,3620,3620,1
|
|
20240529,112800,152942505,3620,3620,3620,3620,0
|
|
20240529,112700,152942505,3620,3620,3620,3620,0
|
|
20240529,112600,152942505,3620,3620,3620,3620,4
|
|
20240529,112500,152928025,3640,3640,3640,3640,0
|
|
20240529,112400,152928025,3640,3640,3640,3640,0
|
|
20240529,112300,152928025,3640,3640,3640,3640,0
|
|
20240529,112200,152928025,3640,3640,3640,3640,0
|
|
20240529,112100,152928025,3640,3640,3640,3640,0
|
|
20240529,112000,152928025,3640,3640,3640,3640,0
|
|
20240529,111900,152928025,3640,3640,3640,3640,0
|
|
20240529,111800,152928025,3640,3640,3640,3640,0
|
|
20240529,111700,152928025,3640,3620,3640,3620,40
|
|
20240529,111600,152783185,3640,3640,3640,3640,0
|
|
20240529,111500,152783185,3640,3640,3640,3640,0
|
|
20240529,111400,152783185,3640,3640,3640,3640,0
|
|
20240529,111300,152783185,3640,3640,3640,3640,0
|
|
20240529,111200,152783185,3640,3640,3640,3640,0
|
|
20240529,111100,152783185,3640,3640,3640,3640,0
|
|
20240529,111000,152783185,3640,3640,3640,3640,200
|
|
20240529,110900,152055185,3640,3640,3640,3640,0
|
|
20240529,110800,152055185,3640,3640,3640,3640,0
|
|
20240529,110700,152055185,3640,3640,3640,3640,0
|
|
20240529,110600,152055185,3640,3640,3640,3640,2
|
|
20240529,110500,152047905,3640,3635,3640,3630,1304
|
|
20240529,110400,147312845,3650,3650,3650,3650,0
|
|
20240529,110300,147312845,3650,3650,3650,3650,0
|
|
20240529,110200,147312845,3650,3650,3650,3650,0
|
|
20240529,110100,147312845,3650,3650,3650,3650,0
|
|
20240529,110000,147312845,3650,3650,3650,3650,0
|
|
20240529,105900,147312845,3650,3650,3650,3650,0
|
|
20240529,105800,147312845,3650,3650,3650,3650,0
|
|
20240529,105700,147312845,3650,3650,3650,3650,0
|
|
20240529,105600,147312845,3650,3650,3650,3650,0
|
|
20240529,105500,147312845,3650,3650,3650,3650,0
|
|
20240529,105400,147312845,3650,3650,3650,3650,0
|
|
20240529,105300,147312845,3650,3650,3650,3650,0
|
|
20240529,105200,147312845,3650,3650,3650,3650,0
|
|
20240529,105100,147312845,3650,3650,3650,3650,0
|
|
20240529,105000,147312845,3650,3650,3650,3650,0
|
|
20240529,104900,147312845,3650,3650,3650,3650,0
|
|
20240529,104800,147312845,3650,3650,3650,3650,0
|
|
20240529,104700,147312845,3650,3650,3650,3650,0
|
|
20240529,104600,147312845,3650,3650,3650,3650,0
|
|
20240529,104500,147312845,3650,3650,3650,3650,0
|
|
20240529,104400,147312845,3650,3660,3660,3650,1926
|
|
20240529,104300,140282915,3655,3655,3655,3655,0
|
|
20240529,104200,140282915,3655,3655,3655,3655,0
|
|
20240529,104100,140282915,3655,3655,3655,3655,0
|
|
20240529,104000,140282915,3655,3655,3655,3655,0
|
|
20240529,103900,140282915,3655,3655,3655,3655,97
|
|
20240529,103800,139928380,3655,3650,3655,3650,163
|
|
20240529,103700,139333425,3650,3650,3650,3650,0
|
|
20240529,103600,139333425,3650,3650,3650,3650,0
|
|
20240529,103500,139333425,3650,3650,3650,3650,0
|
|
20240529,103400,139333425,3650,3650,3650,3650,0
|
|
20240529,103300,139333425,3650,3650,3650,3650,0
|
|
20240529,103200,139333425,3650,3650,3650,3650,340
|
|
20240529,103100,138092425,3650,3655,3655,3650,1132
|
|
20240529,103000,133960350,3690,3690,3690,3690,0
|
|
20240529,102900,133960350,3690,3690,3690,3690,0
|
|
20240529,102800,133960350,3690,3585,3690,3585,6294
|
|
20240529,102700,110848190,3585,3585,3585,3585,5000
|
|
20240529,102600,92923190,3570,3570,3570,3570,0
|
|
20240529,102500,92923190,3570,3570,3570,3570,0
|
|
20240529,102400,92923190,3570,3570,3570,3570,394
|
|
20240529,102300,91516610,3575,3580,3580,3575,2
|
|
20240529,102200,91509455,3580,3580,3580,3580,0
|
|
20240529,102100,91509455,3580,3585,3585,3580,1600
|
|
20240529,102000,85781450,3590,3590,3590,3590,30
|
|
20240529,101900,85673750,3580,3595,3595,3580,12007
|
|
20240529,101800,42664820,3595,3595,3595,3595,0
|
|
20240529,101700,42664820,3595,3595,3595,3595,0
|
|
20240529,101600,42664820,3595,3595,3595,3595,0
|
|
20240529,101500,42664820,3595,3595,3595,3595,331
|
|
20240529,101400,41474875,3600,3600,3600,3600,0
|
|
20240529,101300,41474875,3600,3600,3600,3600,1
|
|
20240529,101200,41471275,3605,3605,3605,3605,0
|
|
20240529,101100,41471275,3605,3605,3605,3605,0
|
|
20240529,101000,41471275,3605,3605,3605,3605,0
|
|
20240529,100900,41471275,3605,3605,3605,3605,0
|
|
20240529,100800,41471275,3605,3605,3605,3605,0
|
|
20240529,100700,41471275,3605,3605,3605,3605,0
|
|
20240529,100600,41471275,3605,3605,3605,3605,0
|
|
20240529,100500,41471275,3605,3605,3605,3605,0
|
|
20240529,100400,41471275,3605,3605,3605,3605,1
|
|
20240529,100300,41467670,3595,3595,3595,3595,0
|
|
20240529,100200,41467670,3595,3600,3600,3595,103
|
|
20240529,100100,41097315,3605,3605,3605,3605,0
|
|
20240529,100000,41097315,3605,3605,3605,3605,0
|
|
20240529,095900,41097315,3605,3605,3605,3605,0
|
|
20240529,095800,41097315,3605,3605,3605,3605,1
|
|
20240529,095700,41093710,3605,3605,3605,3605,0
|
|
20240529,095600,41093710,3605,3605,3605,3605,0
|
|
20240529,095500,41093710,3605,3605,3605,3605,3
|
|
20240529,095400,41082895,3600,3600,3600,3600,0
|
|
20240529,095300,41082895,3600,3600,3600,3600,0
|
|
20240529,095200,41082895,3600,3600,3600,3600,0
|
|
20240529,095100,41082895,3600,3600,3600,3600,0
|
|
20240529,095000,41082895,3600,3600,3600,3600,0
|
|
20240529,094900,41082895,3600,3600,3600,3600,14
|
|
20240529,094800,41032495,3610,3610,3610,3610,0
|
|
20240529,094700,41032495,3610,3610,3610,3610,0
|
|
20240529,094600,41032495,3610,3610,3610,3610,0
|
|
20240529,094500,41032495,3610,3600,3610,3600,105
|
|
20240529,094400,40654485,3600,3600,3600,3600,0
|
|
20240529,094300,40654485,3600,3600,3600,3600,2
|
|
20240529,094200,40647285,3600,3600,3600,3600,0
|
|
20240529,094100,40647285,3600,3600,3600,3600,0
|
|
20240529,094000,40647285,3600,3600,3600,3600,0
|
|
20240529,093900,40647285,3600,3600,3600,3600,0
|
|
20240529,093800,40647285,3600,3595,3600,3595,100
|
|
20240529,093700,40287565,3600,3600,3600,3600,237
|
|
20240529,093600,39434365,3600,3600,3600,3600,211
|
|
20240529,093500,38674765,3570,3570,3570,3570,0
|
|
20240529,093400,38674765,3570,3570,3570,3570,0
|
|
20240529,093300,38674765,3570,3590,3590,3570,1133
|
|
20240529,093200,34616050,3590,3590,3590,3590,0
|
|
20240529,093100,34616050,3590,3590,3590,3590,0
|
|
20240529,093000,34616050,3590,3590,3590,3590,175
|
|
20240529,092900,33987800,3590,3605,3605,3590,1620
|
|
20240529,092800,28164635,3610,3615,3615,3610,2
|
|
20240529,092700,28157410,3605,3605,3605,3605,0
|
|
20240529,092600,28157410,3605,3605,3605,3605,0
|
|
20240529,092500,28157410,3605,3615,3615,3605,15
|
|
20240529,092400,28103320,3605,3605,3605,3605,0
|
|
20240529,092300,28103320,3605,3605,3605,3605,0
|
|
20240529,092200,28103320,3605,3615,3615,3605,45
|
|
20240529,092100,27940670,3615,3620,3620,3615,1059
|
|
20240529,092000,24111955,3645,3615,3645,3615,1498
|
|
20240529,091900,18682895,3615,3615,3615,3615,0
|
|
20240529,091800,18682895,3615,3615,3615,3615,1
|
|
20240529,091700,18679280,3600,3600,3600,3600,0
|
|
20240529,091600,18679280,3600,3600,3600,3600,383
|
|
20240529,091500,17300480,3600,3580,3600,3580,101
|
|
20240529,091400,16938880,3580,3600,3600,3580,9
|
|
20240529,091300,16906615,3595,3575,3595,3575,53
|
|
20240529,091200,16716960,3580,3570,3580,3570,996
|
|
20240529,091100,13156190,3570,3595,3595,3570,51
|
|
20240529,091000,12973460,3580,3580,3580,3580,199
|
|
20240529,090900,12261040,3580,3590,3590,3580,287
|
|
20240529,090800,11233565,3595,3600,3600,3595,2
|
|
20240529,090700,11226370,3605,3605,3605,3605,28
|
|
20240529,090600,11125430,3605,3605,3605,3605,3
|
|
20240529,090500,11114615,3615,3615,3615,3615,0
|
|
20240529,090400,11114615,3615,3615,3615,3615,0
|
|
20240529,090300,11114615,3615,3610,3630,3545,2556
|
|
20240529,090200,1962885,3610,3610,3610,3610,12
|
|
20240529,090100,1919565,3615,3615,3615,3615,25
|
|
20240529,090000,1829190,3615,3615,3615,3615,506
|