580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183700,24709370,9670,9670,9670,9670,43
|
|
20240528,183600,24709370,9670,9670,9670,9670,0
|
|
20240528,183500,24709370,9670,9670,9670,9670,0
|
|
20240528,183400,24709370,9670,9670,9670,9670,0
|
|
20240528,183300,24709370,9670,9670,9670,9670,0
|
|
20240528,183200,24709370,9670,9670,9670,9670,0
|
|
20240528,183100,24709370,9670,9670,9670,9670,0
|
|
20240528,183000,24709370,9670,9670,9670,9670,0
|
|
20240528,182900,24709370,9670,9670,9670,9670,0
|
|
20240528,182800,24709370,9670,9670,9670,9670,0
|
|
20240528,182700,24709370,9670,9670,9670,9670,0
|
|
20240528,182600,24709370,9670,9670,9670,9670,0
|
|
20240528,182500,24709370,9670,9670,9670,9670,0
|
|
20240528,182400,24709370,9670,9670,9670,9670,0
|
|
20240528,182300,24709370,9670,9670,9670,9670,0
|
|
20240528,182200,24709370,9670,9670,9670,9670,0
|
|
20240528,182100,24709370,9670,9670,9670,9670,0
|
|
20240528,182000,24709370,9670,9670,9670,9670,0
|
|
20240528,181900,24709370,9670,9670,9670,9670,0
|
|
20240528,181800,24709370,9670,9670,9670,9670,0
|
|
20240528,181700,24709370,9670,9670,9670,9670,0
|
|
20240528,181600,24709370,9670,9670,9670,9670,0
|
|
20240528,181500,24709370,9670,9670,9670,9670,0
|
|
20240528,181400,24709370,9670,9670,9670,9670,0
|
|
20240528,181300,24709370,9670,9670,9670,9670,0
|
|
20240528,181200,24709370,9670,9670,9670,9670,0
|
|
20240528,181100,24709370,9670,9670,9670,9670,0
|
|
20240528,181000,24709370,9670,9670,9670,9670,0
|
|
20240528,180900,24709370,9670,9670,9670,9670,0
|
|
20240528,180800,24709370,9670,9670,9670,9670,0
|
|
20240528,180700,24709370,9670,9670,9670,9670,43
|
|
20240528,180600,24709370,9670,9670,9670,9670,0
|
|
20240528,180500,24709370,9670,9670,9670,9670,0
|
|
20240528,180400,24709370,9670,9670,9670,9670,0
|
|
20240528,180300,24709370,9670,9670,9670,9670,0
|
|
20240528,180200,24709370,9670,9670,9670,9670,0
|
|
20240528,180100,24709370,9670,9670,9670,9670,0
|
|
20240528,180000,24709370,9670,9670,9670,9670,0
|
|
20240528,175900,24709370,9670,9670,9670,9670,0
|
|
20240528,175800,24709370,9670,9670,9670,9670,0
|
|
20240528,175700,24709370,9670,9670,9670,9670,0
|
|
20240528,175600,24709370,9670,9670,9670,9670,0
|
|
20240528,175500,24709370,9670,9670,9670,9670,0
|
|
20240528,175400,24709370,9670,9670,9670,9670,0
|
|
20240528,175300,24709370,9670,9670,9670,9670,0
|
|
20240528,175200,24709370,9670,9670,9670,9670,0
|
|
20240528,175100,24709370,9670,9670,9670,9670,0
|
|
20240528,175000,24709370,9670,9670,9670,9670,0
|
|
20240528,174900,24709370,9670,9670,9670,9670,0
|
|
20240528,174800,24709370,9670,9670,9670,9670,0
|
|
20240528,174700,24709370,9670,9670,9670,9670,0
|
|
20240528,174600,24709370,9670,9670,9670,9670,0
|
|
20240528,174500,24709370,9670,9670,9670,9670,0
|
|
20240528,174400,24709370,9670,9670,9670,9670,0
|
|
20240528,174300,24709370,9670,9670,9670,9670,0
|
|
20240528,174200,24709370,9670,9670,9670,9670,0
|
|
20240528,174100,24709370,9670,9670,9670,9670,0
|
|
20240528,174000,24709370,9670,9670,9670,9670,0
|
|
20240528,173900,24709370,9670,9670,9670,9670,0
|
|
20240528,173800,24709370,9670,9670,9670,9670,0
|
|
20240528,173700,24709370,9670,9670,9670,9670,43
|
|
20240528,173600,24709370,9670,9670,9670,9670,0
|
|
20240528,173500,24709370,9670,9670,9670,9670,0
|
|
20240528,173400,24709370,9670,9670,9670,9670,0
|
|
20240528,173300,24709370,9670,9670,9670,9670,0
|
|
20240528,173200,24709370,9670,9670,9670,9670,0
|
|
20240528,173100,24709370,9670,9670,9670,9670,0
|
|
20240528,173000,24709370,9670,9670,9670,9670,0
|
|
20240528,172900,24709370,9670,9670,9670,9670,0
|
|
20240528,172800,24709370,9670,9670,9670,9670,0
|
|
20240528,172700,24709370,9670,9670,9670,9670,0
|
|
20240528,172600,24709370,9670,9670,9670,9670,0
|
|
20240528,172500,24709370,9670,9670,9670,9670,0
|
|
20240528,172400,24709370,9670,9670,9670,9670,0
|
|
20240528,172300,24709370,9670,9670,9670,9670,0
|
|
20240528,172200,24709370,9670,9670,9670,9670,0
|
|
20240528,172100,24709370,9670,9670,9670,9670,0
|
|
20240528,172000,24709370,9670,9670,9670,9670,0
|
|
20240528,171900,24709370,9670,9670,9670,9670,0
|
|
20240528,171800,24709370,9670,9670,9670,9670,0
|
|
20240528,171700,24709370,9670,9670,9670,9670,0
|
|
20240528,171600,24709370,9670,9670,9670,9670,0
|
|
20240528,171500,24709370,9670,9670,9670,9670,0
|
|
20240528,171400,24709370,9670,9670,9670,9670,0
|
|
20240528,171300,24709370,9670,9670,9670,9670,0
|
|
20240528,171200,24709370,9670,9670,9670,9670,0
|
|
20240528,171100,24709370,9670,9670,9670,9670,0
|
|
20240528,171000,24709370,9670,9670,9670,9670,0
|
|
20240528,170900,24709370,9670,9670,9670,9670,0
|
|
20240528,170800,24709370,9670,9670,9670,9670,0
|
|
20240528,170700,24709370,9670,9670,9670,9670,43
|
|
20240528,170600,24709370,9670,9670,9670,9670,0
|
|
20240528,170500,24709370,9670,9670,9670,9670,0
|
|
20240528,170400,24709370,9670,9670,9670,9670,0
|
|
20240528,170300,24709370,9670,9670,9670,9670,0
|
|
20240528,170200,24709370,9670,9670,9670,9670,0
|
|
20240528,170100,24709370,9670,9670,9670,9670,0
|
|
20240528,170000,24709370,9670,9670,9670,9670,0
|
|
20240528,165900,24709370,9670,9670,9670,9670,0
|
|
20240528,165800,24709370,9670,9670,9670,9670,0
|
|
20240528,165700,24709370,9670,9670,9670,9670,0
|
|
20240528,165600,24709370,9670,9670,9670,9670,0
|
|
20240528,165500,24709370,9670,9670,9670,9670,0
|
|
20240528,165400,24709370,9670,9670,9670,9670,0
|
|
20240528,165300,24709370,9670,9670,9670,9670,0
|
|
20240528,165200,24709370,9670,9670,9670,9670,0
|
|
20240528,165100,24709370,9670,9670,9670,9670,0
|
|
20240528,165000,24709370,9670,9670,9670,9670,0
|
|
20240528,164900,24709370,9670,9670,9670,9670,0
|
|
20240528,164800,24709370,9670,9670,9670,9670,0
|
|
20240528,164700,24709370,9670,9670,9670,9670,0
|
|
20240528,164600,24709370,9670,9670,9670,9670,0
|
|
20240528,164500,24709370,9670,9670,9670,9670,0
|
|
20240528,164400,24709370,9670,9670,9670,9670,0
|
|
20240528,164300,24709370,9670,9670,9670,9670,0
|
|
20240528,164200,24709370,9670,9670,9670,9670,0
|
|
20240528,164100,24709370,9670,9670,9670,9670,0
|
|
20240528,164000,24709370,9670,9670,9670,9670,0
|
|
20240528,163900,24709370,9670,9670,9670,9670,0
|
|
20240528,163800,24709370,9670,9670,9670,9670,0
|
|
20240528,163700,24709370,9670,9670,9670,9670,43
|
|
20240528,163600,24709370,9670,9670,9670,9670,0
|
|
20240528,163500,24709370,9670,9670,9670,9670,0
|
|
20240528,163400,24709370,9670,9670,9670,9670,0
|
|
20240528,163300,24709370,9670,9670,9670,9670,0
|
|
20240528,163200,24709370,9670,9670,9670,9670,0
|
|
20240528,163100,24709370,9670,9670,9670,9670,0
|
|
20240528,163000,24709370,9670,9670,9670,9670,0
|
|
20240528,162900,24709370,9670,9670,9670,9670,0
|
|
20240528,162800,24709370,9670,9670,9670,9670,0
|
|
20240528,162700,24709370,9670,9670,9670,9670,0
|
|
20240528,162600,24709370,9670,9670,9670,9670,0
|
|
20240528,162500,24709370,9670,9670,9670,9670,0
|
|
20240528,162400,24709370,9670,9670,9670,9670,0
|
|
20240528,162300,24709370,9670,9670,9670,9670,0
|
|
20240528,162200,24709370,9670,9670,9670,9670,0
|
|
20240528,162100,24709370,9670,9670,9670,9670,0
|
|
20240528,162000,24709370,9670,9670,9670,9670,0
|
|
20240528,161900,24709370,9670,9670,9670,9670,0
|
|
20240528,161800,24709370,9670,9670,9670,9670,0
|
|
20240528,161700,24709370,9670,9670,9670,9670,0
|
|
20240528,161600,24709370,9670,9670,9670,9670,0
|
|
20240528,161500,24709370,9670,9670,9670,9670,0
|
|
20240528,161400,24709370,9670,9670,9670,9670,0
|
|
20240528,161300,24709370,9670,9670,9670,9670,0
|
|
20240528,161200,24709370,9670,9670,9670,9670,0
|
|
20240528,161100,24709370,9670,9670,9670,9670,0
|
|
20240528,161000,24709370,9670,9670,9670,9670,0
|
|
20240528,160900,24709370,9670,9670,9670,9670,0
|
|
20240528,160800,24709370,9670,9670,9670,9670,0
|
|
20240528,160700,24709370,9670,9670,9670,9670,43
|
|
20240528,160600,24709370,9670,9670,9670,9670,0
|
|
20240528,160500,24709370,9670,9670,9670,9670,0
|
|
20240528,160400,24709370,9670,9670,9670,9670,0
|
|
20240528,160300,24709370,9670,9670,9670,9670,0
|
|
20240528,160200,24709370,9670,9670,9670,9670,0
|
|
20240528,160100,24709370,9670,9670,9670,9670,0
|
|
20240528,160000,24709370,9670,9670,9670,9670,0
|
|
20240528,155900,24709370,9670,9670,9670,9670,0
|
|
20240528,155800,24709370,9670,9670,9670,9670,0
|
|
20240528,155700,24709370,9670,9670,9670,9670,0
|
|
20240528,155600,24709370,9670,9670,9670,9670,0
|
|
20240528,155500,24709370,9670,9670,9670,9670,0
|
|
20240528,155400,24709370,9670,9670,9670,9670,0
|
|
20240528,155300,24709370,9670,9670,9670,9670,0
|
|
20240528,155200,24709370,9670,9670,9670,9670,0
|
|
20240528,155100,24709370,9670,9670,9670,9670,0
|
|
20240528,155000,24709370,9670,9670,9670,9670,0
|
|
20240528,154900,24709370,9670,9670,9670,9670,0
|
|
20240528,154800,24709370,9670,9670,9670,9670,0
|
|
20240528,154700,24709370,9670,9670,9670,9670,0
|
|
20240528,154600,24709370,9670,9670,9670,9670,0
|
|
20240528,154500,24709370,9670,9670,9670,9670,0
|
|
20240528,154400,24709370,9670,9670,9670,9670,0
|
|
20240528,154300,24709370,9670,9670,9670,9670,0
|
|
20240528,154200,24709370,9670,9670,9670,9670,0
|
|
20240528,154100,24709370,9670,9670,9670,9670,0
|
|
20240528,154000,24709370,9670,9670,9670,9670,0
|
|
20240528,153900,24709370,9670,9670,9670,9670,0
|
|
20240528,153800,24709370,9670,9670,9670,9670,0
|
|
20240528,153700,24709370,9670,9670,9670,9670,43
|
|
20240528,153600,24709370,9670,9670,9670,9670,0
|
|
20240528,153500,24709370,9670,9670,9670,9670,0
|
|
20240528,153400,24709370,9670,9670,9670,9670,0
|
|
20240528,153300,24709370,9670,9670,9670,9670,0
|
|
20240528,153200,24709370,9670,9670,9670,9670,0
|
|
20240528,153100,24709370,9670,9670,9670,9670,0
|
|
20240528,153000,24709370,9670,9670,9670,9670,43
|
|
20240528,152900,24293560,9670,9670,9670,9670,0
|
|
20240528,152800,24293560,9670,9670,9670,9670,0
|
|
20240528,152700,24293560,9670,9670,9670,9670,0
|
|
20240528,152600,24293560,9670,9670,9670,9670,0
|
|
20240528,152500,24293560,9670,9670,9670,9670,0
|
|
20240528,152400,24293560,9670,9670,9670,9670,0
|
|
20240528,152300,24293560,9670,9670,9670,9670,0
|
|
20240528,152200,24293560,9670,9670,9670,9670,0
|
|
20240528,152100,24293560,9670,9670,9670,9670,0
|
|
20240528,152000,24293560,9670,9670,9670,9670,0
|
|
20240528,151900,24293560,9670,9690,9690,9670,196
|
|
20240528,151800,22397810,9680,9690,9690,9680,11
|
|
20240528,151700,22291310,9690,9680,9690,9680,6
|
|
20240528,151600,22233190,9690,9690,9690,9690,6
|
|
20240528,151500,22175050,9690,9680,9690,9680,3
|
|
20240528,151400,22146000,9720,9690,9720,9690,2
|
|
20240528,151300,22126590,9720,9720,9720,9720,0
|
|
20240528,151200,22126590,9720,9720,9720,9720,0
|
|
20240528,151100,22126590,9720,9690,9720,9690,2
|
|
20240528,151000,22107180,9680,9680,9680,9680,0
|
|
20240528,150900,22107180,9680,9680,9680,9680,0
|
|
20240528,150800,22107180,9680,9680,9680,9680,0
|
|
20240528,150700,22107180,9680,9680,9680,9680,0
|
|
20240528,150600,22107180,9680,9680,9680,9680,0
|
|
20240528,150500,22107180,9680,9680,9680,9680,0
|
|
20240528,150400,22107180,9680,9680,9680,9680,0
|
|
20240528,150300,22107180,9680,9680,9680,9680,0
|
|
20240528,150200,22107180,9680,9680,9680,9680,0
|
|
20240528,150100,22107180,9680,9680,9680,9680,9
|
|
20240528,150000,22020060,9720,9720,9720,9720,0
|
|
20240528,145900,22020060,9720,9720,9720,9720,0
|
|
20240528,145800,22020060,9720,9720,9720,9720,0
|
|
20240528,145700,22020060,9720,9680,9720,9680,45
|
|
20240528,145600,21584420,9670,9670,9670,9670,0
|
|
20240528,145500,21584420,9670,9670,9670,9670,0
|
|
20240528,145400,21584420,9670,9670,9670,9670,0
|
|
20240528,145300,21584420,9670,9670,9670,9670,0
|
|
20240528,145200,21584420,9670,9670,9670,9670,0
|
|
20240528,145100,21584420,9670,9670,9670,9670,0
|
|
20240528,145000,21584420,9670,9670,9670,9670,0
|
|
20240528,144900,21584420,9670,9670,9670,9670,0
|
|
20240528,144800,21584420,9670,9670,9670,9670,0
|
|
20240528,144700,21584420,9670,9670,9670,9670,0
|
|
20240528,144600,21584420,9670,9670,9670,9670,0
|
|
20240528,144500,21584420,9670,9670,9670,9670,0
|
|
20240528,144400,21584420,9670,9670,9670,9670,0
|
|
20240528,144300,21584420,9670,9670,9670,9670,0
|
|
20240528,144200,21584420,9670,9670,9670,9670,0
|
|
20240528,144100,21584420,9670,9670,9670,9670,0
|
|
20240528,144000,21584420,9670,9670,9670,9670,83
|
|
20240528,143900,20781810,9680,9680,9680,9680,0
|
|
20240528,143800,20781810,9680,9680,9680,9680,0
|
|
20240528,143700,20781810,9680,9680,9680,9680,0
|
|
20240528,143600,20781810,9680,9680,9680,9680,0
|
|
20240528,143500,20781810,9680,9680,9680,9680,0
|
|
20240528,143400,20781810,9680,9680,9680,9680,0
|
|
20240528,143300,20781810,9680,9680,9680,9680,0
|
|
20240528,143200,20781810,9680,9680,9680,9680,0
|
|
20240528,143100,20781810,9680,9680,9680,9680,1
|
|
20240528,143000,20772130,9680,9680,9680,9680,0
|
|
20240528,142900,20772130,9680,9680,9680,9680,7
|
|
20240528,142800,20704370,9710,9710,9710,9710,0
|
|
20240528,142700,20704370,9710,9710,9710,9710,0
|
|
20240528,142600,20704370,9710,9710,9710,9710,0
|
|
20240528,142500,20704370,9710,9710,9710,9710,0
|
|
20240528,142400,20704370,9710,9710,9710,9710,0
|
|
20240528,142300,20704370,9710,9710,9710,9710,0
|
|
20240528,142200,20704370,9710,9710,9710,9710,0
|
|
20240528,142100,20704370,9710,9710,9710,9710,0
|
|
20240528,142000,20704370,9710,9710,9710,9710,0
|
|
20240528,141900,20704370,9710,9710,9710,9710,0
|
|
20240528,141800,20704370,9710,9710,9710,9710,0
|
|
20240528,141700,20704370,9710,9710,9710,9710,0
|
|
20240528,141600,20704370,9710,9710,9710,9710,0
|
|
20240528,141500,20704370,9710,9710,9710,9710,0
|
|
20240528,141400,20704370,9710,9710,9710,9710,0
|
|
20240528,141300,20704370,9710,9710,9710,9710,0
|
|
20240528,141200,20704370,9710,9710,9710,9710,0
|
|
20240528,141100,20704370,9710,9710,9710,9710,0
|
|
20240528,141000,20704370,9710,9710,9710,9710,0
|
|
20240528,140900,20704370,9710,9710,9710,9710,0
|
|
20240528,140800,20704370,9710,9710,9710,9710,0
|
|
20240528,140700,20704370,9710,9710,9710,9710,0
|
|
20240528,140600,20704370,9710,9710,9710,9710,0
|
|
20240528,140500,20704370,9710,9710,9710,9710,0
|
|
20240528,140400,20704370,9710,9720,9720,9680,3
|
|
20240528,140300,20675260,9740,9680,9740,9680,12
|
|
20240528,140200,20558750,9720,9720,9720,9720,0
|
|
20240528,140100,20558750,9720,9680,9730,9680,11
|
|
20240528,140000,20451780,9730,9730,9730,9730,1
|
|
20240528,135900,20442050,9680,9680,9680,9680,10
|
|
20240528,135800,20345250,9700,9680,9700,9680,2
|
|
20240528,135700,20325870,9680,9680,9680,9680,0
|
|
20240528,135600,20325870,9680,9680,9680,9680,0
|
|
20240528,135500,20325870,9680,9680,9680,9680,0
|
|
20240528,135400,20325870,9680,9680,9680,9680,0
|
|
20240528,135300,20325870,9680,9680,9680,9680,0
|
|
20240528,135200,20325870,9680,9680,9680,9680,0
|
|
20240528,135100,20325870,9680,9680,9680,9680,0
|
|
20240528,135000,20325870,9680,9680,9680,9680,0
|
|
20240528,134900,20325870,9680,9680,9680,9680,0
|
|
20240528,134800,20325870,9680,9680,9680,9680,0
|
|
20240528,134700,20325870,9680,9680,9680,9680,0
|
|
20240528,134600,20325870,9680,9680,9680,9680,0
|
|
20240528,134500,20325870,9680,9680,9680,9680,0
|
|
20240528,134400,20325870,9680,9680,9680,9680,0
|
|
20240528,134300,20325870,9680,9680,9680,9680,0
|
|
20240528,134200,20325870,9680,9680,9680,9680,0
|
|
20240528,134100,20325870,9680,9680,9680,9680,0
|
|
20240528,134000,20325870,9680,9680,9680,9680,0
|
|
20240528,133900,20325870,9680,9680,9680,9680,0
|
|
20240528,133800,20325870,9680,9680,9680,9680,0
|
|
20240528,133700,20325870,9680,9680,9680,9680,0
|
|
20240528,133600,20325870,9680,9680,9680,9680,0
|
|
20240528,133500,20325870,9680,9680,9680,9680,0
|
|
20240528,133400,20325870,9680,9680,9680,9680,20
|
|
20240528,133300,20132270,9670,9670,9670,9670,0
|
|
20240528,133200,20132270,9670,9670,9670,9670,0
|
|
20240528,133100,20132270,9670,9670,9670,9670,0
|
|
20240528,133000,20132270,9670,9670,9670,9670,0
|
|
20240528,132900,20132270,9670,9670,9670,9670,0
|
|
20240528,132800,20132270,9670,9670,9670,9670,0
|
|
20240528,132700,20132270,9670,9670,9670,9670,0
|
|
20240528,132600,20132270,9670,9670,9670,9670,0
|
|
20240528,132500,20132270,9670,9670,9670,9670,0
|
|
20240528,132400,20132270,9670,9670,9670,9670,0
|
|
20240528,132300,20132270,9670,9670,9670,9670,0
|
|
20240528,132200,20132270,9670,9670,9670,9670,0
|
|
20240528,132100,20132270,9670,9670,9670,9670,0
|
|
20240528,132000,20132270,9670,9670,9670,9670,0
|
|
20240528,131900,20132270,9670,9670,9670,9670,0
|
|
20240528,131800,20132270,9670,9670,9670,9670,0
|
|
20240528,131700,20132270,9670,9670,9670,9670,0
|
|
20240528,131600,20132270,9670,9670,9670,9670,0
|
|
20240528,131500,20132270,9670,9670,9670,9670,0
|
|
20240528,131400,20132270,9670,9670,9670,9670,0
|
|
20240528,131300,20132270,9670,9670,9670,9670,0
|
|
20240528,131200,20132270,9670,9670,9670,9670,0
|
|
20240528,131100,20132270,9670,9670,9670,9670,0
|
|
20240528,131000,20132270,9670,9670,9670,9670,0
|
|
20240528,130900,20132270,9670,9670,9670,9670,0
|
|
20240528,130800,20132270,9670,9670,9670,9670,0
|
|
20240528,130700,20132270,9670,9670,9670,9670,0
|
|
20240528,130600,20132270,9670,9670,9670,9670,0
|
|
20240528,130500,20132270,9670,9670,9670,9670,0
|
|
20240528,130400,20132270,9670,9670,9670,9670,0
|
|
20240528,130300,20132270,9670,9670,9670,9670,0
|
|
20240528,130200,20132270,9670,9670,9670,9670,0
|
|
20240528,130100,20132270,9670,9670,9670,9670,0
|
|
20240528,130000,20132270,9670,9670,9670,9670,0
|
|
20240528,125900,20132270,9670,9670,9670,9670,0
|
|
20240528,125800,20132270,9670,9670,9670,9670,0
|
|
20240528,125700,20132270,9670,9670,9670,9670,0
|
|
20240528,125600,20132270,9670,9670,9670,9670,0
|
|
20240528,125500,20132270,9670,9670,9670,9670,0
|
|
20240528,125400,20132270,9670,9670,9670,9670,0
|
|
20240528,125300,20132270,9670,9670,9670,9670,0
|
|
20240528,125200,20132270,9670,9670,9670,9670,0
|
|
20240528,125100,20132270,9670,9670,9670,9670,0
|
|
20240528,125000,20132270,9670,9670,9670,9670,0
|
|
20240528,124900,20132270,9670,9670,9670,9670,0
|
|
20240528,124800,20132270,9670,9670,9670,9670,0
|
|
20240528,124700,20132270,9670,9670,9670,9670,0
|
|
20240528,124600,20132270,9670,9670,9670,9670,0
|
|
20240528,124500,20132270,9670,9670,9670,9670,0
|
|
20240528,124400,20132270,9670,9670,9670,9670,0
|
|
20240528,124300,20132270,9670,9670,9670,9670,0
|
|
20240528,124200,20132270,9670,9670,9670,9670,0
|
|
20240528,124100,20132270,9670,9670,9670,9670,0
|
|
20240528,124000,20132270,9670,9670,9670,9670,0
|
|
20240528,123900,20132270,9670,9670,9670,9670,1
|
|
20240528,123800,20122600,9690,9690,9690,9690,0
|
|
20240528,123700,20122600,9690,9690,9690,9690,0
|
|
20240528,123600,20122600,9690,9690,9690,9690,0
|
|
20240528,123500,20122600,9690,9690,9690,9690,0
|
|
20240528,123400,20122600,9690,9690,9690,9690,5
|
|
20240528,123300,20074150,9700,9700,9700,9700,0
|
|
20240528,123200,20074150,9700,9700,9700,9700,0
|
|
20240528,123100,20074150,9700,9700,9700,9700,0
|
|
20240528,123000,20074150,9700,9700,9700,9700,0
|
|
20240528,122900,20074150,9700,9700,9700,9700,0
|
|
20240528,122800,20074150,9700,9700,9700,9700,0
|
|
20240528,122700,20074150,9700,9700,9700,9700,0
|
|
20240528,122600,20074150,9700,9700,9700,9700,0
|
|
20240528,122500,20074150,9700,9700,9700,9700,0
|
|
20240528,122400,20074150,9700,9700,9700,9700,0
|
|
20240528,122300,20074150,9700,9700,9700,9700,0
|
|
20240528,122200,20074150,9700,9700,9700,9700,0
|
|
20240528,122100,20074150,9700,9700,9700,9700,0
|
|
20240528,122000,20074150,9700,9700,9700,9700,0
|
|
20240528,121900,20074150,9700,9700,9700,9700,0
|
|
20240528,121800,20074150,9700,9700,9700,9700,0
|
|
20240528,121700,20074150,9700,9700,9700,9700,0
|
|
20240528,121600,20074150,9700,9700,9700,9700,0
|
|
20240528,121500,20074150,9700,9700,9700,9700,0
|
|
20240528,121400,20074150,9700,9700,9700,9700,0
|
|
20240528,121300,20074150,9700,9700,9700,9700,0
|
|
20240528,121200,20074150,9700,9700,9700,9700,0
|
|
20240528,121100,20074150,9700,9700,9700,9700,0
|
|
20240528,121000,20074150,9700,9700,9700,9700,0
|
|
20240528,120900,20074150,9700,9700,9700,9700,0
|
|
20240528,120800,20074150,9700,9700,9700,9700,0
|
|
20240528,120700,20074150,9700,9700,9700,9700,0
|
|
20240528,120600,20074150,9700,9700,9700,9700,0
|
|
20240528,120500,20074150,9700,9700,9700,9700,0
|
|
20240528,120400,20074150,9700,9700,9700,9700,0
|
|
20240528,120300,20074150,9700,9700,9700,9700,0
|
|
20240528,120200,20074150,9700,9700,9700,9700,0
|
|
20240528,120100,20074150,9700,9700,9700,9700,0
|
|
20240528,120000,20074150,9700,9700,9700,9700,3
|
|
20240528,115900,20045050,9700,9700,9700,9700,0
|
|
20240528,115800,20045050,9700,9700,9700,9700,0
|
|
20240528,115700,20045050,9700,9700,9700,9700,0
|
|
20240528,115600,20045050,9700,9700,9700,9700,0
|
|
20240528,115500,20045050,9700,9700,9700,9700,0
|
|
20240528,115400,20045050,9700,9700,9700,9700,1
|
|
20240528,115300,20035350,9730,9730,9730,9730,0
|
|
20240528,115200,20035350,9730,9730,9730,9730,0
|
|
20240528,115100,20035350,9730,9730,9730,9730,0
|
|
20240528,115000,20035350,9730,9730,9730,9730,0
|
|
20240528,114900,20035350,9730,9730,9730,9730,0
|
|
20240528,114800,20035350,9730,9730,9730,9730,0
|
|
20240528,114700,20035350,9730,9730,9730,9730,0
|
|
20240528,114600,20035350,9730,9730,9730,9730,0
|
|
20240528,114500,20035350,9730,9730,9730,9730,0
|
|
20240528,114400,20035350,9730,9730,9730,9730,0
|
|
20240528,114300,20035350,9730,9730,9730,9730,0
|
|
20240528,114200,20035350,9730,9730,9730,9730,0
|
|
20240528,114100,20035350,9730,9730,9730,9730,0
|
|
20240528,114000,20035350,9730,9730,9730,9730,0
|
|
20240528,113900,20035350,9730,9730,9730,9730,0
|
|
20240528,113800,20035350,9730,9730,9730,9730,0
|
|
20240528,113700,20035350,9730,9730,9730,9730,0
|
|
20240528,113600,20035350,9730,9730,9730,9730,0
|
|
20240528,113500,20035350,9730,9730,9730,9730,0
|
|
20240528,113400,20035350,9730,9730,9730,9730,0
|
|
20240528,113300,20035350,9730,9730,9730,9730,0
|
|
20240528,113200,20035350,9730,9730,9730,9730,0
|
|
20240528,113100,20035350,9730,9730,9730,9730,0
|
|
20240528,113000,20035350,9730,9730,9730,9730,0
|
|
20240528,112900,20035350,9730,9730,9730,9730,0
|
|
20240528,112800,20035350,9730,9730,9730,9730,0
|
|
20240528,112700,20035350,9730,9730,9730,9730,0
|
|
20240528,112600,20035350,9730,9730,9730,9730,0
|
|
20240528,112500,20035350,9730,9730,9730,9730,0
|
|
20240528,112400,20035350,9730,9700,9730,9700,101
|
|
20240528,112300,19054030,9730,9730,9730,9730,0
|
|
20240528,112200,19054030,9730,9730,9730,9730,0
|
|
20240528,112100,19054030,9730,9730,9730,9730,0
|
|
20240528,112000,19054030,9730,9730,9730,9730,0
|
|
20240528,111900,19054030,9730,9730,9730,9730,0
|
|
20240528,111800,19054030,9730,9730,9730,9730,0
|
|
20240528,111700,19054030,9730,9730,9730,9730,0
|
|
20240528,111600,19054030,9730,9730,9730,9730,0
|
|
20240528,111500,19054030,9730,9700,9730,9700,4
|
|
20240528,111400,19015180,9730,9730,9730,9730,0
|
|
20240528,111300,19015180,9730,9690,9730,9690,2
|
|
20240528,111200,18995760,9680,9680,9680,9680,0
|
|
20240528,111100,18995760,9680,9680,9680,9680,10
|
|
20240528,111000,18898960,9730,9730,9730,9730,1
|
|
20240528,110900,18889230,9690,9670,9690,9670,250
|
|
20240528,110800,16466950,9670,9670,9670,9670,4
|
|
20240528,110700,16428270,9690,9690,9690,9690,0
|
|
20240528,110600,16428270,9690,9690,9690,9690,0
|
|
20240528,110500,16428270,9690,9690,9690,9690,0
|
|
20240528,110400,16428270,9690,9690,9690,9690,0
|
|
20240528,110300,16428270,9690,9690,9690,9690,0
|
|
20240528,110200,16428270,9690,9690,9690,9690,0
|
|
20240528,110100,16428270,9690,9690,9690,9690,0
|
|
20240528,110000,16428270,9690,9690,9690,9690,0
|
|
20240528,105900,16428270,9690,9690,9690,9690,0
|
|
20240528,105800,16428270,9690,9690,9690,9690,0
|
|
20240528,105700,16428270,9690,9690,9690,9690,0
|
|
20240528,105600,16428270,9690,9690,9690,9690,0
|
|
20240528,105500,16428270,9690,9690,9690,9690,0
|
|
20240528,105400,16428270,9690,9690,9690,9690,0
|
|
20240528,105300,16428270,9690,9690,9690,9690,0
|
|
20240528,105200,16428270,9690,9690,9690,9690,0
|
|
20240528,105100,16428270,9690,9670,9690,9670,4
|
|
20240528,105000,16389550,9690,9670,9690,9670,10
|
|
20240528,104900,16292750,9690,9680,9690,9660,37
|
|
20240528,104800,15934650,9680,9680,9680,9680,0
|
|
20240528,104700,15934650,9680,9690,9690,9680,19
|
|
20240528,104600,15750660,9690,9690,9690,9690,40
|
|
20240528,104500,15363060,9690,9690,9690,9690,0
|
|
20240528,104400,15363060,9690,9690,9690,9690,20
|
|
20240528,104300,15169260,9690,9690,9690,9690,0
|
|
20240528,104200,15169260,9690,9690,9690,9690,0
|
|
20240528,104100,15169260,9690,9690,9690,9690,0
|
|
20240528,104000,15169260,9690,9690,9690,9690,0
|
|
20240528,103900,15169260,9690,9690,9690,9690,0
|
|
20240528,103800,15169260,9690,9690,9690,9690,0
|
|
20240528,103700,15169260,9690,9690,9690,9690,176
|
|
20240528,103600,13463820,9690,9690,9690,9690,0
|
|
20240528,103500,13463820,9690,9690,9690,9690,0
|
|
20240528,103400,13463820,9690,9690,9690,9690,0
|
|
20240528,103300,13463820,9690,9690,9690,9690,50
|
|
20240528,103200,12979320,9690,9690,9690,9690,0
|
|
20240528,103100,12979320,9690,9690,9690,9690,0
|
|
20240528,103000,12979320,9690,9690,9690,9690,0
|
|
20240528,102900,12979320,9690,9690,9690,9690,0
|
|
20240528,102800,12979320,9690,9690,9690,9690,0
|
|
20240528,102700,12979320,9690,9690,9690,9690,0
|
|
20240528,102600,12979320,9690,9690,9690,9690,2
|
|
20240528,102500,12959940,9690,9690,9690,9690,0
|
|
20240528,102400,12959940,9690,9690,9690,9690,0
|
|
20240528,102300,12959940,9690,9690,9690,9690,0
|
|
20240528,102200,12959940,9690,9690,9690,9690,0
|
|
20240528,102100,12959940,9690,9690,9690,9690,0
|
|
20240528,102000,12959940,9690,9690,9690,9690,0
|
|
20240528,101900,12959940,9690,9680,9690,9680,21
|
|
20240528,101800,12756600,9690,9680,9690,9680,41
|
|
20240528,101700,12359580,9690,9680,9690,9680,32
|
|
20240528,101600,12049660,9690,9680,9690,9680,10
|
|
20240528,101500,11952810,9680,9680,9680,9680,0
|
|
20240528,101400,11952810,9680,9680,9680,9680,0
|
|
20240528,101300,11952810,9680,9680,9680,9680,10
|
|
20240528,101200,11856010,9680,9680,9680,9680,0
|
|
20240528,101100,11856010,9680,9680,9680,9680,0
|
|
20240528,101000,11856010,9680,9680,9680,9680,11
|
|
20240528,100900,11749530,9680,9680,9680,9680,0
|
|
20240528,100800,11749530,9680,9680,9680,9680,0
|
|
20240528,100700,11749530,9680,9680,9680,9680,0
|
|
20240528,100600,11749530,9680,9680,9680,9680,0
|
|
20240528,100500,11749530,9680,9680,9680,9680,0
|
|
20240528,100400,11749530,9680,9680,9680,9680,0
|
|
20240528,100300,11749530,9680,9680,9680,9680,0
|
|
20240528,100200,11749530,9680,9680,9680,9680,1
|
|
20240528,100100,11739850,9690,9750,9750,9690,31
|
|
20240528,100000,11437660,9760,9760,9760,9760,0
|
|
20240528,095900,11437660,9760,9760,9760,9760,0
|
|
20240528,095800,11437660,9760,9760,9760,9760,0
|
|
20240528,095700,11437660,9760,9760,9760,9760,1
|
|
20240528,095600,11427900,9860,9860,9860,9860,0
|
|
20240528,095500,11427900,9860,9860,9860,9860,0
|
|
20240528,095400,11427900,9860,9860,9860,9860,0
|
|
20240528,095300,11427900,9860,9860,9860,9860,0
|
|
20240528,095200,11427900,9860,9860,9860,9860,0
|
|
20240528,095100,11427900,9860,9860,9860,9860,0
|
|
20240528,095000,11427900,9860,9860,9860,9860,0
|
|
20240528,094900,11427900,9860,9860,9860,9860,0
|
|
20240528,094800,11427900,9860,9860,9860,9860,0
|
|
20240528,094700,11427900,9860,9860,9860,9860,0
|
|
20240528,094600,11427900,9860,9860,9860,9860,0
|
|
20240528,094500,11427900,9860,9860,9860,9860,0
|
|
20240528,094400,11427900,9860,9860,9860,9860,0
|
|
20240528,094300,11427900,9860,9770,9860,9770,3
|
|
20240528,094200,11398410,9770,9770,9770,9770,0
|
|
20240528,094100,11398410,9770,9770,9770,9770,0
|
|
20240528,094000,11398410,9770,9770,9770,9770,0
|
|
20240528,093900,11398410,9770,9770,9770,9770,0
|
|
20240528,093800,11398410,9770,9770,9770,9770,34
|
|
20240528,093700,11066230,9770,9770,9770,9770,0
|
|
20240528,093600,11066230,9770,9780,9780,9770,2
|
|
20240528,093500,11046680,9870,9870,9870,9870,2
|
|
20240528,093400,11026940,9870,9870,9870,9870,0
|
|
20240528,093300,11026940,9870,9870,9870,9870,0
|
|
20240528,093200,11026940,9870,9870,9870,9870,0
|
|
20240528,093100,11026940,9870,9870,9870,9870,7
|
|
20240528,093000,10957850,10000,9640,10000,9640,427
|
|
20240528,092900,6720150,9620,9620,9620,9620,0
|
|
20240528,092800,6720150,9620,9620,9620,9620,0
|
|
20240528,092700,6720150,9620,9620,9620,9620,50
|
|
20240528,092600,6239150,9630,9630,9630,9630,3
|
|
20240528,092500,6210260,9640,9640,9640,9640,1
|
|
20240528,092400,6200620,9640,9640,9640,9640,0
|
|
20240528,092300,6200620,9640,9640,9640,9640,1
|
|
20240528,092200,6190980,9640,9640,9640,9640,0
|
|
20240528,092100,6190980,9640,9640,9640,9640,0
|
|
20240528,092000,6190980,9640,9640,9640,9640,0
|
|
20240528,091900,6190980,9640,9640,9640,9640,0
|
|
20240528,091800,6190980,9640,9640,9640,9640,0
|
|
20240528,091700,6190980,9640,9640,9640,9640,0
|
|
20240528,091600,6190980,9640,9640,9640,9640,0
|
|
20240528,091500,6190980,9640,9640,9640,9640,0
|
|
20240528,091400,6190980,9640,9640,9640,9640,1
|
|
20240528,091300,6181340,9620,9620,9620,9620,0
|
|
20240528,091200,6181340,9620,9620,9620,9620,0
|
|
20240528,091100,6181340,9620,9620,9620,9620,0
|
|
20240528,091000,6181340,9620,9620,9620,9620,0
|
|
20240528,090900,6181340,9620,9620,9620,9620,0
|
|
20240528,090800,6181340,9620,9620,9620,9620,0
|
|
20240528,090700,6181340,9620,9620,9620,9620,0
|
|
20240528,090600,6181340,9620,9620,9620,9620,0
|
|
20240528,090500,6181340,9620,9600,9620,9600,128
|
|
20240528,090400,4952500,9600,9600,9600,9600,0
|
|
20240528,090300,4952500,9600,9600,9600,9600,0
|
|
20240528,090200,4952500,9600,9600,9600,9600,0
|
|
20240528,090100,4952500,9600,9600,9600,9600,0
|
|
20240528,090000,4952500,9600,9670,9670,9600,515
|