580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183700,25799140,9670,9670,9670,9670,96
|
|
20240530,183600,25799140,9670,9670,9670,9670,0
|
|
20240530,183500,25799140,9670,9670,9670,9670,0
|
|
20240530,183400,25799140,9670,9670,9670,9670,0
|
|
20240530,183300,25799140,9670,9670,9670,9670,0
|
|
20240530,183200,25799140,9670,9670,9670,9670,0
|
|
20240530,183100,25799140,9670,9670,9670,9670,0
|
|
20240530,183000,25799140,9670,9670,9670,9670,0
|
|
20240530,182900,25799140,9670,9670,9670,9670,0
|
|
20240530,182800,25799140,9670,9670,9670,9670,0
|
|
20240530,182700,25799140,9670,9670,9670,9670,0
|
|
20240530,182600,25799140,9670,9670,9670,9670,0
|
|
20240530,182500,25799140,9670,9670,9670,9670,0
|
|
20240530,182400,25799140,9670,9670,9670,9670,0
|
|
20240530,182300,25799140,9670,9670,9670,9670,0
|
|
20240530,182200,25799140,9670,9670,9670,9670,0
|
|
20240530,182100,25799140,9670,9670,9670,9670,0
|
|
20240530,182000,25799140,9670,9670,9670,9670,0
|
|
20240530,181900,25799140,9670,9670,9670,9670,0
|
|
20240530,181800,25799140,9670,9670,9670,9670,0
|
|
20240530,181700,25799140,9670,9670,9670,9670,0
|
|
20240530,181600,25799140,9670,9670,9670,9670,0
|
|
20240530,181500,25799140,9670,9670,9670,9670,0
|
|
20240530,181400,25799140,9670,9670,9670,9670,0
|
|
20240530,181300,25799140,9670,9670,9670,9670,0
|
|
20240530,181200,25799140,9670,9670,9670,9670,0
|
|
20240530,181100,25799140,9670,9670,9670,9670,0
|
|
20240530,181000,25799140,9670,9670,9670,9670,0
|
|
20240530,180900,25799140,9670,9670,9670,9670,0
|
|
20240530,180800,25799140,9670,9670,9670,9670,0
|
|
20240530,180700,25799140,9670,9670,9670,9670,96
|
|
20240530,180600,25799140,9670,9670,9670,9670,0
|
|
20240530,180500,25799140,9670,9670,9670,9670,0
|
|
20240530,180400,25799140,9670,9670,9670,9670,0
|
|
20240530,180300,25799140,9670,9670,9670,9670,0
|
|
20240530,180200,25799140,9670,9670,9670,9670,0
|
|
20240530,180100,25799140,9670,9670,9670,9670,0
|
|
20240530,180000,25799140,9670,9670,9670,9670,0
|
|
20240530,175900,25799140,9670,9670,9670,9670,0
|
|
20240530,175800,25799140,9670,9670,9670,9670,0
|
|
20240530,175700,25799140,9670,9670,9670,9670,0
|
|
20240530,175600,25799140,9670,9670,9670,9670,0
|
|
20240530,175500,25799140,9670,9670,9670,9670,0
|
|
20240530,175400,25799140,9670,9670,9670,9670,0
|
|
20240530,175300,25799140,9670,9670,9670,9670,0
|
|
20240530,175200,25799140,9670,9670,9670,9670,0
|
|
20240530,175100,25799140,9670,9670,9670,9670,0
|
|
20240530,175000,25799140,9670,9670,9670,9670,0
|
|
20240530,174900,25799140,9670,9670,9670,9670,0
|
|
20240530,174800,25799140,9670,9670,9670,9670,0
|
|
20240530,174700,25799140,9670,9670,9670,9670,0
|
|
20240530,174600,25799140,9670,9670,9670,9670,0
|
|
20240530,174500,25799140,9670,9670,9670,9670,0
|
|
20240530,174400,25799140,9670,9670,9670,9670,0
|
|
20240530,174300,25799140,9670,9670,9670,9670,0
|
|
20240530,174200,25799140,9670,9670,9670,9670,0
|
|
20240530,174100,25799140,9670,9670,9670,9670,0
|
|
20240530,174000,25799140,9670,9670,9670,9670,0
|
|
20240530,173900,25799140,9670,9670,9670,9670,0
|
|
20240530,173800,25799140,9670,9670,9670,9670,0
|
|
20240530,173700,25799140,9670,9670,9670,9670,96
|
|
20240530,173600,25799140,9670,9670,9670,9670,0
|
|
20240530,173500,25799140,9670,9670,9670,9670,0
|
|
20240530,173400,25799140,9670,9670,9670,9670,0
|
|
20240530,173300,25799140,9670,9670,9670,9670,0
|
|
20240530,173200,25799140,9670,9670,9670,9670,0
|
|
20240530,173100,25799140,9670,9670,9670,9670,0
|
|
20240530,173000,25799140,9670,9670,9670,9670,0
|
|
20240530,172900,25799140,9670,9670,9670,9670,0
|
|
20240530,172800,25799140,9670,9670,9670,9670,0
|
|
20240530,172700,25799140,9670,9670,9670,9670,0
|
|
20240530,172600,25799140,9670,9670,9670,9670,0
|
|
20240530,172500,25799140,9670,9670,9670,9670,0
|
|
20240530,172400,25799140,9670,9670,9670,9670,0
|
|
20240530,172300,25799140,9670,9670,9670,9670,0
|
|
20240530,172200,25799140,9670,9670,9670,9670,0
|
|
20240530,172100,25799140,9670,9670,9670,9670,0
|
|
20240530,172000,25799140,9670,9670,9670,9670,0
|
|
20240530,171900,25799140,9670,9670,9670,9670,0
|
|
20240530,171800,25799140,9670,9670,9670,9670,0
|
|
20240530,171700,25799140,9670,9670,9670,9670,0
|
|
20240530,171600,25799140,9670,9670,9670,9670,0
|
|
20240530,171500,25799140,9670,9670,9670,9670,0
|
|
20240530,171400,25799140,9670,9670,9670,9670,0
|
|
20240530,171300,25799140,9670,9670,9670,9670,0
|
|
20240530,171200,25799140,9670,9670,9670,9670,0
|
|
20240530,171100,25799140,9670,9670,9670,9670,0
|
|
20240530,171000,25799140,9670,9670,9670,9670,0
|
|
20240530,170900,25799140,9670,9670,9670,9670,0
|
|
20240530,170800,25799140,9670,9670,9670,9670,0
|
|
20240530,170700,25799140,9670,9670,9670,9670,96
|
|
20240530,170600,25799140,9670,9670,9670,9670,0
|
|
20240530,170500,25799140,9670,9670,9670,9670,0
|
|
20240530,170400,25799140,9670,9670,9670,9670,0
|
|
20240530,170300,25799140,9670,9670,9670,9670,0
|
|
20240530,170200,25799140,9670,9670,9670,9670,0
|
|
20240530,170100,25799140,9670,9670,9670,9670,0
|
|
20240530,170000,25799140,9670,9670,9670,9670,0
|
|
20240530,165900,25799140,9670,9670,9670,9670,0
|
|
20240530,165800,25799140,9670,9670,9670,9670,0
|
|
20240530,165700,25799140,9670,9670,9670,9670,0
|
|
20240530,165600,25799140,9670,9670,9670,9670,0
|
|
20240530,165500,25799140,9670,9670,9670,9670,0
|
|
20240530,165400,25799140,9670,9670,9670,9670,0
|
|
20240530,165300,25799140,9670,9670,9670,9670,0
|
|
20240530,165200,25799140,9670,9670,9670,9670,0
|
|
20240530,165100,25799140,9670,9670,9670,9670,0
|
|
20240530,165000,25799140,9670,9670,9670,9670,0
|
|
20240530,164900,25799140,9670,9670,9670,9670,0
|
|
20240530,164800,25799140,9670,9670,9670,9670,0
|
|
20240530,164700,25799140,9670,9670,9670,9670,0
|
|
20240530,164600,25799140,9670,9670,9670,9670,0
|
|
20240530,164500,25799140,9670,9670,9670,9670,0
|
|
20240530,164400,25799140,9670,9670,9670,9670,0
|
|
20240530,164300,25799140,9670,9670,9670,9670,0
|
|
20240530,164200,25799140,9670,9670,9670,9670,0
|
|
20240530,164100,25799140,9670,9670,9670,9670,0
|
|
20240530,164000,25799140,9670,9670,9670,9670,0
|
|
20240530,163900,25799140,9670,9670,9670,9670,0
|
|
20240530,163800,25799140,9670,9670,9670,9670,0
|
|
20240530,163700,25799140,9670,9670,9670,9670,96
|
|
20240530,163600,25799140,9670,9670,9670,9670,0
|
|
20240530,163500,25799140,9670,9670,9670,9670,0
|
|
20240530,163400,25799140,9670,9670,9670,9670,0
|
|
20240530,163300,25799140,9670,9670,9670,9670,0
|
|
20240530,163200,25799140,9670,9670,9670,9670,0
|
|
20240530,163100,25799140,9670,9670,9670,9670,0
|
|
20240530,163000,25799140,9670,9670,9670,9670,0
|
|
20240530,162900,25799140,9670,9670,9670,9670,0
|
|
20240530,162800,25799140,9670,9670,9670,9670,0
|
|
20240530,162700,25799140,9670,9670,9670,9670,0
|
|
20240530,162600,25799140,9670,9670,9670,9670,0
|
|
20240530,162500,25799140,9670,9670,9670,9670,0
|
|
20240530,162400,25799140,9670,9670,9670,9670,0
|
|
20240530,162300,25799140,9670,9670,9670,9670,0
|
|
20240530,162200,25799140,9670,9670,9670,9670,0
|
|
20240530,162100,25799140,9670,9670,9670,9670,0
|
|
20240530,162000,25799140,9670,9670,9670,9670,0
|
|
20240530,161900,25799140,9670,9670,9670,9670,0
|
|
20240530,161800,25799140,9670,9670,9670,9670,0
|
|
20240530,161700,25799140,9670,9670,9670,9670,0
|
|
20240530,161600,25799140,9670,9670,9670,9670,0
|
|
20240530,161500,25799140,9670,9670,9670,9670,0
|
|
20240530,161400,25799140,9670,9670,9670,9670,0
|
|
20240530,161300,25799140,9670,9670,9670,9670,0
|
|
20240530,161200,25799140,9670,9670,9670,9670,0
|
|
20240530,161100,25799140,9670,9670,9670,9670,0
|
|
20240530,161000,25799140,9670,9670,9670,9670,0
|
|
20240530,160900,25799140,9670,9670,9670,9670,0
|
|
20240530,160800,25799140,9670,9670,9670,9670,0
|
|
20240530,160700,25799140,9670,9670,9670,9670,96
|
|
20240530,160600,25799140,9670,9670,9670,9670,0
|
|
20240530,160500,25799140,9670,9670,9670,9670,0
|
|
20240530,160400,25799140,9670,9670,9670,9670,0
|
|
20240530,160300,25799140,9670,9670,9670,9670,0
|
|
20240530,160200,25799140,9670,9670,9670,9670,0
|
|
20240530,160100,25799140,9670,9670,9670,9670,0
|
|
20240530,160000,25799140,9670,9670,9670,9670,0
|
|
20240530,155900,25799140,9670,9670,9670,9670,0
|
|
20240530,155800,25799140,9670,9670,9670,9670,0
|
|
20240530,155700,25799140,9670,9670,9670,9670,0
|
|
20240530,155600,25799140,9670,9670,9670,9670,0
|
|
20240530,155500,25799140,9670,9670,9670,9670,0
|
|
20240530,155400,25799140,9670,9670,9670,9670,0
|
|
20240530,155300,25799140,9670,9670,9670,9670,0
|
|
20240530,155200,25799140,9670,9670,9670,9670,0
|
|
20240530,155100,25799140,9670,9670,9670,9670,0
|
|
20240530,155000,25799140,9670,9670,9670,9670,0
|
|
20240530,154900,25799140,9670,9670,9670,9670,0
|
|
20240530,154800,25799140,9670,9670,9670,9670,0
|
|
20240530,154700,25799140,9670,9670,9670,9670,0
|
|
20240530,154600,25799140,9670,9670,9670,9670,0
|
|
20240530,154500,25799140,9670,9670,9670,9670,0
|
|
20240530,154400,25799140,9670,9670,9670,9670,0
|
|
20240530,154300,25799140,9670,9670,9670,9670,0
|
|
20240530,154200,25799140,9670,9670,9670,9670,0
|
|
20240530,154100,25799140,9670,9670,9670,9670,0
|
|
20240530,154000,25799140,9670,9670,9670,9670,0
|
|
20240530,153900,25799140,9670,9670,9670,9670,0
|
|
20240530,153800,25799140,9670,9670,9670,9670,0
|
|
20240530,153700,25799140,9670,9670,9670,9670,96
|
|
20240530,153600,25799140,9670,9670,9670,9670,0
|
|
20240530,153500,25799140,9670,9670,9670,9670,0
|
|
20240530,153400,25799140,9670,9670,9670,9670,0
|
|
20240530,153300,25799140,9670,9670,9670,9670,0
|
|
20240530,153200,25799140,9670,9670,9670,9670,0
|
|
20240530,153100,25799140,9670,9670,9670,9670,0
|
|
20240530,153000,25799140,9670,9670,9670,9670,96
|
|
20240530,152900,24870820,9640,9640,9640,9640,0
|
|
20240530,152800,24870820,9640,9640,9640,9640,0
|
|
20240530,152700,24870820,9640,9640,9640,9640,0
|
|
20240530,152600,24870820,9640,9640,9640,9640,0
|
|
20240530,152500,24870820,9640,9640,9640,9640,0
|
|
20240530,152400,24870820,9640,9640,9640,9640,0
|
|
20240530,152300,24870820,9640,9640,9640,9640,0
|
|
20240530,152200,24870820,9640,9640,9640,9640,0
|
|
20240530,152100,24870820,9640,9640,9640,9640,0
|
|
20240530,152000,24870820,9640,9640,9640,9640,0
|
|
20240530,151900,24870820,9640,9590,9640,9590,16
|
|
20240530,151800,24717320,9640,9640,9640,9640,0
|
|
20240530,151700,24717320,9640,9580,9640,9580,27
|
|
20240530,151600,24457820,9580,9590,9590,9580,19
|
|
20240530,151500,24275750,9590,9590,9590,9590,4
|
|
20240530,151400,24237390,9630,9590,9630,9590,8
|
|
20240530,151300,24160630,9590,9590,9620,9590,5
|
|
20240530,151200,24112650,9580,9580,9580,9580,0
|
|
20240530,151100,24112650,9580,9590,9590,9580,28
|
|
20240530,151000,23844180,9620,9620,9620,9620,0
|
|
20240530,150900,23844180,9620,9620,9620,9620,0
|
|
20240530,150800,23844180,9620,9620,9620,9620,0
|
|
20240530,150700,23844180,9620,9620,9620,9620,0
|
|
20240530,150600,23844180,9620,9600,9620,9600,2
|
|
20240530,150500,23824960,9620,9600,9630,9600,4
|
|
20240530,150400,23786510,9600,9600,9640,9600,13
|
|
20240530,150300,23661670,9620,9620,9620,9620,0
|
|
20240530,150200,23661670,9620,9620,9620,9620,0
|
|
20240530,150100,23661670,9620,9620,9620,9620,0
|
|
20240530,150000,23661670,9620,9620,9620,9620,0
|
|
20240530,145900,23661670,9620,9620,9620,9620,0
|
|
20240530,145800,23661670,9620,9620,9620,9620,0
|
|
20240530,145700,23661670,9620,9620,9620,9620,0
|
|
20240530,145600,23661670,9620,9590,9620,9590,10
|
|
20240530,145500,23565740,9590,9580,9590,9580,11
|
|
20240530,145400,23460260,9590,9590,9590,9590,17
|
|
20240530,145300,23297230,9610,9590,9610,9590,2
|
|
20240530,145200,23278030,9580,9590,9610,9580,131
|
|
20240530,145100,22022050,9580,9580,9580,9580,0
|
|
20240530,145000,22022050,9580,9580,9580,9580,0
|
|
20240530,144900,22022050,9580,9580,9580,9580,0
|
|
20240530,144800,22022050,9580,9580,9580,9580,0
|
|
20240530,144700,22022050,9580,9580,9580,9580,0
|
|
20240530,144600,22022050,9580,9580,9580,9580,0
|
|
20240530,144500,22022050,9580,9580,9580,9580,0
|
|
20240530,144400,22022050,9580,9580,9580,9580,0
|
|
20240530,144300,22022050,9580,9580,9580,9580,1
|
|
20240530,144200,22012470,9580,9590,9590,9580,16
|
|
20240530,144100,21859070,9580,9580,9580,9580,0
|
|
20240530,144000,21859070,9580,9580,9580,9580,0
|
|
20240530,143900,21859070,9580,9580,9580,9580,0
|
|
20240530,143800,21859070,9580,9580,9580,9580,0
|
|
20240530,143700,21859070,9580,9580,9580,9580,35
|
|
20240530,143600,21523770,9580,9580,9580,9580,0
|
|
20240530,143500,21523770,9580,9580,9580,9580,0
|
|
20240530,143400,21523770,9580,9580,9580,9580,0
|
|
20240530,143300,21523770,9580,9580,9580,9580,0
|
|
20240530,143200,21523770,9580,9580,9580,9580,0
|
|
20240530,143100,21523770,9580,9580,9580,9580,0
|
|
20240530,143000,21523770,9580,9580,9580,9580,0
|
|
20240530,142900,21523770,9580,9580,9580,9580,0
|
|
20240530,142800,21523770,9580,9580,9580,9580,0
|
|
20240530,142700,21523770,9580,9580,9580,9580,0
|
|
20240530,142600,21523770,9580,9580,9580,9580,0
|
|
20240530,142500,21523770,9580,9580,9580,9580,0
|
|
20240530,142400,21523770,9580,9610,9610,9580,1022
|
|
20240530,142300,11714300,9610,9610,9610,9610,47
|
|
20240530,142200,11262630,9610,9610,9610,9610,0
|
|
20240530,142100,11262630,9610,9610,9610,9610,0
|
|
20240530,142000,11262630,9610,9610,9610,9610,1
|
|
20240530,141900,11253020,9610,9610,9610,9610,0
|
|
20240530,141800,11253020,9610,9610,9610,9610,0
|
|
20240530,141700,11253020,9610,9610,9610,9610,0
|
|
20240530,141600,11253020,9610,9610,9610,9610,0
|
|
20240530,141500,11253020,9610,9610,9610,9610,0
|
|
20240530,141400,11253020,9610,9610,9610,9610,0
|
|
20240530,141300,11253020,9610,9610,9610,9610,0
|
|
20240530,141200,11253020,9610,9610,9610,9610,0
|
|
20240530,141100,11253020,9610,9610,9610,9610,0
|
|
20240530,141000,11253020,9610,9610,9610,9610,0
|
|
20240530,140900,11253020,9610,9610,9610,9610,0
|
|
20240530,140800,11253020,9610,9610,9610,9610,0
|
|
20240530,140700,11253020,9610,9610,9610,9610,0
|
|
20240530,140600,11253020,9610,9610,9610,9610,0
|
|
20240530,140500,11253020,9610,9610,9610,9610,0
|
|
20240530,140400,11253020,9610,9610,9610,9610,17
|
|
20240530,140300,11089650,9610,9610,9610,9610,0
|
|
20240530,140200,11089650,9610,9610,9610,9610,0
|
|
20240530,140100,11089650,9610,9610,9610,9610,0
|
|
20240530,140000,11089650,9610,9610,9610,9610,13
|
|
20240530,135900,10964720,9610,9610,9610,9610,0
|
|
20240530,135800,10964720,9610,9610,9610,9610,0
|
|
20240530,135700,10964720,9610,9610,9610,9610,0
|
|
20240530,135600,10964720,9610,9610,9610,9610,0
|
|
20240530,135500,10964720,9610,9610,9610,9610,0
|
|
20240530,135400,10964720,9610,9610,9610,9610,0
|
|
20240530,135300,10964720,9610,9610,9610,9610,0
|
|
20240530,135200,10964720,9610,9610,9610,9610,0
|
|
20240530,135100,10964720,9610,9610,9610,9610,0
|
|
20240530,135000,10964720,9610,9610,9610,9610,0
|
|
20240530,134900,10964720,9610,9610,9610,9610,0
|
|
20240530,134800,10964720,9610,9610,9610,9610,0
|
|
20240530,134700,10964720,9610,9610,9610,9610,0
|
|
20240530,134600,10964720,9610,9610,9610,9610,0
|
|
20240530,134500,10964720,9610,9610,9610,9610,0
|
|
20240530,134400,10964720,9610,9610,9610,9610,0
|
|
20240530,134300,10964720,9610,9610,9610,9610,0
|
|
20240530,134200,10964720,9610,9610,9610,9610,0
|
|
20240530,134100,10964720,9610,9610,9610,9610,0
|
|
20240530,134000,10964720,9610,9610,9610,9610,29
|
|
20240530,133900,10686030,9610,9610,9610,9610,0
|
|
20240530,133800,10686030,9610,9610,9610,9610,0
|
|
20240530,133700,10686030,9610,9640,9640,9610,29
|
|
20240530,133600,10406710,9630,9630,9630,9630,0
|
|
20240530,133500,10406710,9630,9630,9630,9630,0
|
|
20240530,133400,10406710,9630,9630,9630,9630,1
|
|
20240530,133300,10397080,9630,9630,9630,9630,3
|
|
20240530,133200,10368190,9630,9630,9630,9630,0
|
|
20240530,133100,10368190,9630,9630,9630,9630,0
|
|
20240530,133000,10368190,9630,9630,9630,9630,0
|
|
20240530,132900,10368190,9630,9630,9630,9630,0
|
|
20240530,132800,10368190,9630,9630,9630,9630,0
|
|
20240530,132700,10368190,9630,9630,9630,9630,0
|
|
20240530,132600,10368190,9630,9630,9630,9630,0
|
|
20240530,132500,10368190,9630,9630,9630,9630,1
|
|
20240530,132400,10358560,9630,9630,9630,9630,3
|
|
20240530,132300,10329670,9630,9630,9630,9630,0
|
|
20240530,132200,10329670,9630,9630,9630,9630,0
|
|
20240530,132100,10329670,9630,9640,9640,9630,18
|
|
20240530,132000,10156190,9640,9640,9640,9640,0
|
|
20240530,131900,10156190,9640,9640,9640,9640,0
|
|
20240530,131800,10156190,9640,9640,9640,9640,0
|
|
20240530,131700,10156190,9640,9640,9640,9640,0
|
|
20240530,131600,10156190,9640,9640,9640,9640,0
|
|
20240530,131500,10156190,9640,9640,9640,9640,0
|
|
20240530,131400,10156190,9640,9640,9640,9640,0
|
|
20240530,131300,10156190,9640,9640,9640,9640,0
|
|
20240530,131200,10156190,9640,9640,9640,9640,0
|
|
20240530,131100,10156190,9640,9640,9640,9640,0
|
|
20240530,131000,10156190,9640,9640,9640,9640,0
|
|
20240530,130900,10156190,9640,9640,9640,9640,0
|
|
20240530,130800,10156190,9640,9640,9640,9640,0
|
|
20240530,130700,10156190,9640,9640,9640,9640,0
|
|
20240530,130600,10156190,9640,9640,9640,9640,0
|
|
20240530,130500,10156190,9640,9640,9640,9640,0
|
|
20240530,130400,10156190,9640,9650,9650,9640,16
|
|
20240530,130300,10001850,9650,9650,9650,9650,0
|
|
20240530,130200,10001850,9650,9650,9650,9650,0
|
|
20240530,130100,10001850,9650,9650,9650,9650,0
|
|
20240530,130000,10001850,9650,9650,9650,9650,0
|
|
20240530,125900,10001850,9650,9650,9650,9650,47
|
|
20240530,125800,9548300,9650,9670,9670,9650,164
|
|
20240530,125700,7963220,9680,9680,9680,9680,0
|
|
20240530,125600,7963220,9680,9680,9680,9680,0
|
|
20240530,125500,7963220,9680,9680,9680,9680,0
|
|
20240530,125400,7963220,9680,9680,9680,9680,2
|
|
20240530,125300,7943860,9670,9670,9670,9670,0
|
|
20240530,125200,7943860,9670,9670,9670,9670,0
|
|
20240530,125100,7943860,9670,9670,9670,9670,0
|
|
20240530,125000,7943860,9670,9670,9670,9670,0
|
|
20240530,124900,7943860,9670,9670,9670,9670,0
|
|
20240530,124800,7943860,9670,9670,9670,9670,0
|
|
20240530,124700,7943860,9670,9670,9670,9670,0
|
|
20240530,124600,7943860,9670,9670,9670,9670,0
|
|
20240530,124500,7943860,9670,9670,9670,9670,0
|
|
20240530,124400,7943860,9670,9670,9670,9670,0
|
|
20240530,124300,7943860,9670,9670,9670,9670,0
|
|
20240530,124200,7943860,9670,9670,9670,9670,3
|
|
20240530,124100,7914850,9670,9670,9670,9670,22
|
|
20240530,124000,7702110,9680,9680,9680,9680,0
|
|
20240530,123900,7702110,9680,9680,9680,9680,0
|
|
20240530,123800,7702110,9680,9680,9680,9680,0
|
|
20240530,123700,7702110,9680,9680,9680,9680,0
|
|
20240530,123600,7702110,9680,9680,9680,9680,0
|
|
20240530,123500,7702110,9680,9680,9680,9680,0
|
|
20240530,123400,7702110,9680,9680,9680,9680,0
|
|
20240530,123300,7702110,9680,9680,9680,9680,0
|
|
20240530,123200,7702110,9680,9680,9680,9680,0
|
|
20240530,123100,7702110,9680,9680,9680,9680,0
|
|
20240530,123000,7702110,9680,9680,9680,9680,0
|
|
20240530,122900,7702110,9680,9680,9680,9680,0
|
|
20240530,122800,7702110,9680,9680,9680,9680,0
|
|
20240530,122700,7702110,9680,9680,9680,9680,0
|
|
20240530,122600,7702110,9680,9680,9680,9680,10
|
|
20240530,122500,7605310,9690,9690,9690,9690,0
|
|
20240530,122400,7605310,9690,9690,9690,9690,0
|
|
20240530,122300,7605310,9690,9690,9690,9690,0
|
|
20240530,122200,7605310,9690,9690,9690,9690,1
|
|
20240530,122100,7595620,9680,9680,9680,9680,1
|
|
20240530,122000,7585940,9670,9670,9670,9670,0
|
|
20240530,121900,7585940,9670,9670,9670,9670,0
|
|
20240530,121800,7585940,9670,9670,9670,9670,0
|
|
20240530,121700,7585940,9670,9670,9670,9670,0
|
|
20240530,121600,7585940,9670,9670,9670,9670,0
|
|
20240530,121500,7585940,9670,9670,9670,9670,0
|
|
20240530,121400,7585940,9670,9670,9670,9670,0
|
|
20240530,121300,7585940,9670,9670,9670,9670,0
|
|
20240530,121200,7585940,9670,9670,9670,9670,0
|
|
20240530,121100,7585940,9670,9670,9670,9670,0
|
|
20240530,121000,7585940,9670,9670,9670,9670,0
|
|
20240530,120900,7585940,9670,9670,9670,9670,0
|
|
20240530,120800,7585940,9670,9670,9670,9670,0
|
|
20240530,120700,7585940,9670,9670,9670,9670,0
|
|
20240530,120600,7585940,9670,9670,9670,9670,0
|
|
20240530,120500,7585940,9670,9670,9670,9670,0
|
|
20240530,120400,7585940,9670,9670,9670,9670,5
|
|
20240530,120300,7537590,9690,9690,9690,9690,0
|
|
20240530,120200,7537590,9690,9690,9690,9690,0
|
|
20240530,120100,7537590,9690,9680,9690,9670,20
|
|
20240530,120000,7344140,9670,9670,9670,9670,0
|
|
20240530,115900,7344140,9670,9670,9670,9670,0
|
|
20240530,115800,7344140,9670,9670,9670,9670,21
|
|
20240530,115700,7141070,9690,9690,9690,9690,0
|
|
20240530,115600,7141070,9690,9690,9690,9690,0
|
|
20240530,115500,7141070,9690,9690,9690,9690,0
|
|
20240530,115400,7141070,9690,9690,9690,9690,0
|
|
20240530,115300,7141070,9690,9680,9690,9680,20
|
|
20240530,115200,6947460,9690,9690,9690,9690,0
|
|
20240530,115100,6947460,9690,9690,9690,9690,0
|
|
20240530,115000,6947460,9690,9690,9690,9690,0
|
|
20240530,114900,6947460,9690,9690,9690,9690,0
|
|
20240530,114800,6947460,9690,9690,9690,9690,0
|
|
20240530,114700,6947460,9690,9680,9690,9680,4
|
|
20240530,114600,6908720,9690,9680,9690,9680,63
|
|
20240530,114500,6298860,9680,9680,9680,9680,0
|
|
20240530,114400,6298860,9680,9680,9680,9680,0
|
|
20240530,114300,6298860,9680,9680,9680,9680,0
|
|
20240530,114200,6298860,9680,9680,9680,9680,0
|
|
20240530,114100,6298860,9680,9680,9680,9680,0
|
|
20240530,114000,6298860,9680,9680,9680,9680,0
|
|
20240530,113900,6298860,9680,9680,9680,9680,0
|
|
20240530,113800,6298860,9680,9680,9680,9680,0
|
|
20240530,113700,6298860,9680,9680,9680,9680,0
|
|
20240530,113600,6298860,9680,9680,9680,9680,0
|
|
20240530,113500,6298860,9680,9680,9680,9680,0
|
|
20240530,113400,6298860,9680,9680,9680,9680,0
|
|
20240530,113300,6298860,9680,9680,9680,9680,0
|
|
20240530,113200,6298860,9680,9680,9680,9680,0
|
|
20240530,113100,6298860,9680,9680,9680,9680,3
|
|
20240530,113000,6269820,9680,9680,9680,9680,0
|
|
20240530,112900,6269820,9680,9680,9680,9680,0
|
|
20240530,112800,6269820,9680,9680,9680,9680,16
|
|
20240530,112700,6114940,9680,9680,9680,9680,0
|
|
20240530,112600,6114940,9680,9680,9680,9680,0
|
|
20240530,112500,6114940,9680,9680,9690,9680,5
|
|
20240530,112400,6066530,9680,9680,9680,9670,36
|
|
20240530,112300,5718090,9670,9680,9680,9670,37
|
|
20240530,112200,5360000,9670,9690,9710,9670,106
|
|
20240530,112100,4332750,9690,9690,9690,9690,0
|
|
20240530,112000,4332750,9690,9690,9690,9690,0
|
|
20240530,111900,4332750,9690,9690,9690,9690,0
|
|
20240530,111800,4332750,9690,9690,9690,9690,0
|
|
20240530,111700,4332750,9690,9690,9690,9690,4
|
|
20240530,111600,4293990,9710,9710,9710,9710,0
|
|
20240530,111500,4293990,9710,9710,9710,9710,0
|
|
20240530,111400,4293990,9710,9710,9710,9710,0
|
|
20240530,111300,4293990,9710,9680,9710,9680,5
|
|
20240530,111200,4245560,9680,9680,9680,9680,0
|
|
20240530,111100,4245560,9680,9680,9680,9680,3
|
|
20240530,111000,4216520,9680,9680,9680,9680,0
|
|
20240530,110900,4216520,9680,9680,9680,9680,0
|
|
20240530,110800,4216520,9680,9680,9680,9680,0
|
|
20240530,110700,4216520,9680,9680,9680,9680,0
|
|
20240530,110600,4216520,9680,9680,9680,9680,1
|
|
20240530,110500,4206840,9680,9680,9680,9680,10
|
|
20240530,110400,4110040,9670,9670,9670,9670,0
|
|
20240530,110300,4110040,9670,9670,9670,9670,0
|
|
20240530,110200,4110040,9670,9670,9670,9670,0
|
|
20240530,110100,4110040,9670,9670,9670,9670,0
|
|
20240530,110000,4110040,9670,9670,9670,9670,0
|
|
20240530,105900,4110040,9670,9670,9670,9670,0
|
|
20240530,105800,4110040,9670,9670,9670,9670,0
|
|
20240530,105700,4110040,9670,9670,9670,9670,0
|
|
20240530,105600,4110040,9670,9670,9670,9670,0
|
|
20240530,105500,4110040,9670,9670,9670,9670,0
|
|
20240530,105400,4110040,9670,9670,9670,9670,0
|
|
20240530,105300,4110040,9670,9670,9670,9670,0
|
|
20240530,105200,4110040,9670,9670,9670,9670,0
|
|
20240530,105100,4110040,9670,9670,9670,9670,0
|
|
20240530,105000,4110040,9670,9670,9670,9670,0
|
|
20240530,104900,4110040,9670,9670,9670,9670,0
|
|
20240530,104800,4110040,9670,9670,9670,9670,12
|
|
20240530,104700,3994000,9710,9710,9710,9710,0
|
|
20240530,104600,3994000,9710,9710,9710,9710,0
|
|
20240530,104500,3994000,9710,9670,9710,9660,17
|
|
20240530,104400,3829600,9660,9660,9660,9660,0
|
|
20240530,104300,3829600,9660,9660,9660,9660,0
|
|
20240530,104200,3829600,9660,9660,9660,9660,0
|
|
20240530,104100,3829600,9660,9660,9660,9660,3
|
|
20240530,104000,3800620,9680,9680,9680,9680,0
|
|
20240530,103900,3800620,9680,9680,9680,9680,0
|
|
20240530,103800,3800620,9680,9680,9680,9680,0
|
|
20240530,103700,3800620,9680,9680,9680,9680,0
|
|
20240530,103600,3800620,9680,9680,9680,9680,0
|
|
20240530,103500,3800620,9680,9670,9680,9670,10
|
|
20240530,103400,3703840,9660,9660,9670,9660,30
|
|
20240530,103300,3414030,9660,9660,9660,9660,0
|
|
20240530,103200,3414030,9660,9660,9660,9660,10
|
|
20240530,103100,3317430,9650,9650,9650,9650,0
|
|
20240530,103000,3317430,9650,9650,9650,9650,1
|
|
20240530,102900,3307780,9650,9650,9650,9650,0
|
|
20240530,102800,3307780,9650,9640,9650,9640,30
|
|
20240530,102700,3018290,9650,9650,9650,9650,0
|
|
20240530,102600,3018290,9650,9630,9650,9630,10
|
|
20240530,102500,2921970,9630,9630,9630,9630,10
|
|
20240530,102400,2825670,9650,9650,9650,9650,0
|
|
20240530,102300,2825670,9650,9650,9650,9650,0
|
|
20240530,102200,2825670,9650,9650,9650,9650,0
|
|
20240530,102100,2825670,9650,9650,9650,9650,0
|
|
20240530,102000,2825670,9650,9650,9650,9650,0
|
|
20240530,101900,2825670,9650,9650,9650,9650,0
|
|
20240530,101800,2825670,9650,9650,9650,9650,0
|
|
20240530,101700,2825670,9650,9650,9650,9650,0
|
|
20240530,101600,2825670,9650,9650,9650,9650,0
|
|
20240530,101500,2825670,9650,9650,9650,9650,0
|
|
20240530,101400,2825670,9650,9650,9650,9650,0
|
|
20240530,101300,2825670,9650,9650,9650,9650,0
|
|
20240530,101200,2825670,9650,9650,9650,9650,0
|
|
20240530,101100,2825670,9650,9650,9650,9650,0
|
|
20240530,101000,2825670,9650,9650,9650,9650,0
|
|
20240530,100900,2825670,9650,9650,9650,9650,0
|
|
20240530,100800,2825670,9650,9650,9650,9650,0
|
|
20240530,100700,2825670,9650,9650,9650,9650,0
|
|
20240530,100600,2825670,9650,9650,9650,9650,0
|
|
20240530,100500,2825670,9650,9650,9650,9650,0
|
|
20240530,100400,2825670,9650,9650,9650,9650,0
|
|
20240530,100300,2825670,9650,9650,9650,9650,0
|
|
20240530,100200,2825670,9650,9620,9660,9610,5
|
|
20240530,100100,2777510,9650,9650,9650,9650,0
|
|
20240530,100000,2777510,9650,9650,9650,9650,0
|
|
20240530,095900,2777510,9650,9650,9650,9650,0
|
|
20240530,095800,2777510,9650,9650,9650,9650,0
|
|
20240530,095700,2777510,9650,9650,9650,9650,0
|
|
20240530,095600,2777510,9650,9650,9650,9650,0
|
|
20240530,095500,2777510,9650,9650,9650,9650,0
|
|
20240530,095400,2777510,9650,9650,9650,9650,0
|
|
20240530,095300,2777510,9650,9650,9650,9650,0
|
|
20240530,095200,2777510,9650,9650,9650,9650,0
|
|
20240530,095100,2777510,9650,9650,9650,9650,0
|
|
20240530,095000,2777510,9650,9650,9650,9650,0
|
|
20240530,094900,2777510,9650,9650,9650,9650,0
|
|
20240530,094800,2777510,9650,9650,9650,9650,0
|
|
20240530,094700,2777510,9650,9650,9650,9650,0
|
|
20240530,094600,2777510,9650,9650,9650,9650,0
|
|
20240530,094500,2777510,9650,9650,9650,9650,0
|
|
20240530,094400,2777510,9650,9650,9650,9650,0
|
|
20240530,094300,2777510,9650,9650,9650,9650,0
|
|
20240530,094200,2777510,9650,9650,9650,9650,0
|
|
20240530,094100,2777510,9650,9650,9650,9650,0
|
|
20240530,094000,2777510,9650,9650,9650,9650,0
|
|
20240530,093900,2777510,9650,9650,9650,9650,0
|
|
20240530,093800,2777510,9650,9650,9650,9650,0
|
|
20240530,093700,2777510,9650,9650,9650,9650,0
|
|
20240530,093600,2777510,9650,9650,9650,9650,0
|
|
20240530,093500,2777510,9650,9610,9650,9610,4
|
|
20240530,093400,2738990,9650,9610,9650,9610,4
|
|
20240530,093300,2700470,9650,9650,9650,9610,5
|
|
20240530,093200,2652300,9610,9610,9650,9610,7
|
|
20240530,093100,2584990,9650,9650,9650,9650,0
|
|
20240530,093000,2584990,9650,9650,9650,9650,0
|
|
20240530,092900,2584990,9650,9650,9650,9650,0
|
|
20240530,092800,2584990,9650,9610,9650,9610,2
|
|
20240530,092700,2565730,9610,9610,9610,9610,0
|
|
20240530,092600,2565730,9610,9610,9610,9610,0
|
|
20240530,092500,2565730,9610,9610,9610,9610,0
|
|
20240530,092400,2565730,9610,9610,9610,9610,0
|
|
20240530,092300,2565730,9610,9620,9620,9610,2
|
|
20240530,092200,2546500,9650,9600,9650,9600,10
|
|
20240530,092100,2450440,9600,9600,9600,9600,0
|
|
20240530,092000,2450440,9600,9610,9610,9600,14
|
|
20240530,091900,2316020,9660,9610,9660,9610,2
|
|
20240530,091800,2296750,9610,9600,9610,9600,82
|
|
20240530,091700,1509540,9600,9600,9600,9600,0
|
|
20240530,091600,1509540,9600,9600,9600,9600,0
|
|
20240530,091500,1509540,9600,9600,9600,9600,30
|
|
20240530,091400,1221540,9600,9600,9600,9600,5
|
|
20240530,091300,1173540,9600,9600,9600,9600,0
|
|
20240530,091200,1173540,9600,9600,9600,9600,2
|
|
20240530,091100,1154340,9600,9600,9600,9600,0
|
|
20240530,091000,1154340,9600,9600,9600,9600,2
|
|
20240530,090900,1135140,9650,9650,9650,9650,0
|
|
20240530,090800,1135140,9650,9650,9650,9650,44
|
|
20240530,090700,710540,9630,9610,9630,9610,6
|
|
20240530,090600,652800,9600,9600,9600,9600,0
|
|
20240530,090500,652800,9600,9600,9600,9600,63
|
|
20240530,090400,48000,9600,9600,9600,9600,0
|
|
20240530,090300,48000,9600,9600,9600,9600,0
|
|
20240530,090200,48000,9600,9600,9600,9600,0
|
|
20240530,090100,48000,9600,9600,9600,9600,0
|
|
20240530,090000,48000,9600,9600,9600,9600,5
|