585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184200,75725715,3700,3700,3700,3700,510
|
|
20240529,184100,75725715,3700,3700,3700,3700,0
|
|
20240529,184000,75725715,3700,3700,3700,3700,0
|
|
20240529,183900,75725715,3700,3700,3700,3700,0
|
|
20240529,183800,75725715,3700,3700,3700,3700,0
|
|
20240529,183700,75725715,3700,3700,3700,3700,0
|
|
20240529,183600,75725715,3700,3700,3700,3700,0
|
|
20240529,183500,75725715,3700,3700,3700,3700,0
|
|
20240529,183400,75725715,3700,3700,3700,3700,0
|
|
20240529,183300,75725715,3700,3700,3700,3700,0
|
|
20240529,183200,75725715,3700,3700,3700,3700,0
|
|
20240529,183100,75725715,3700,3700,3700,3700,0
|
|
20240529,183000,75725715,3700,3700,3700,3700,0
|
|
20240529,182900,75725715,3700,3700,3700,3700,0
|
|
20240529,182800,75725715,3700,3700,3700,3700,0
|
|
20240529,182700,75725715,3700,3700,3700,3700,0
|
|
20240529,182600,75725715,3700,3700,3700,3700,0
|
|
20240529,182500,75725715,3700,3700,3700,3700,0
|
|
20240529,182400,75725715,3700,3700,3700,3700,0
|
|
20240529,182300,75725715,3700,3700,3700,3700,0
|
|
20240529,182200,75725715,3700,3700,3700,3700,0
|
|
20240529,182100,75725715,3700,3700,3700,3700,0
|
|
20240529,182000,75725715,3700,3700,3700,3700,0
|
|
20240529,181900,75725715,3700,3700,3700,3700,0
|
|
20240529,181800,75725715,3700,3700,3700,3700,0
|
|
20240529,181700,75725715,3700,3700,3700,3700,0
|
|
20240529,181600,75725715,3700,3700,3700,3700,0
|
|
20240529,181500,75725715,3700,3700,3700,3700,0
|
|
20240529,181400,75725715,3700,3700,3700,3700,0
|
|
20240529,181300,75725715,3700,3700,3700,3700,0
|
|
20240529,181200,75725715,3700,3700,3700,3700,510
|
|
20240529,181100,75725715,3700,3700,3700,3700,0
|
|
20240529,181000,75725715,3700,3700,3700,3700,0
|
|
20240529,180900,75725715,3700,3700,3700,3700,0
|
|
20240529,180800,75725715,3700,3700,3700,3700,0
|
|
20240529,180700,75725715,3700,3700,3700,3700,0
|
|
20240529,180600,75725715,3700,3700,3700,3700,0
|
|
20240529,180500,75725715,3700,3700,3700,3700,0
|
|
20240529,180400,75725715,3700,3700,3700,3700,0
|
|
20240529,180300,75725715,3700,3700,3700,3700,0
|
|
20240529,180200,75725715,3700,3700,3700,3700,0
|
|
20240529,180100,75725715,3700,3700,3700,3700,0
|
|
20240529,180000,75725715,3700,3700,3700,3700,0
|
|
20240529,175900,75725715,3700,3700,3700,3700,0
|
|
20240529,175800,75725715,3700,3700,3700,3700,0
|
|
20240529,175700,75725715,3700,3700,3700,3700,0
|
|
20240529,175600,75725715,3700,3700,3700,3700,0
|
|
20240529,175500,75725715,3700,3700,3700,3700,0
|
|
20240529,175400,75725715,3700,3700,3700,3700,0
|
|
20240529,175300,75725715,3700,3700,3700,3700,0
|
|
20240529,175200,75725715,3700,3700,3700,3700,0
|
|
20240529,175100,75725715,3700,3700,3700,3700,0
|
|
20240529,175000,75725715,3700,3700,3700,3700,0
|
|
20240529,174900,75725715,3700,3700,3700,3700,0
|
|
20240529,174800,75725715,3700,3700,3700,3700,0
|
|
20240529,174700,75725715,3700,3700,3700,3700,0
|
|
20240529,174600,75725715,3700,3700,3700,3700,0
|
|
20240529,174500,75725715,3700,3700,3700,3700,0
|
|
20240529,174400,75725715,3700,3700,3700,3700,0
|
|
20240529,174300,75725715,3700,3700,3700,3700,0
|
|
20240529,174200,75725715,3700,3700,3700,3700,510
|
|
20240529,174100,75725715,3700,3700,3700,3700,0
|
|
20240529,174000,75725715,3700,3700,3700,3700,0
|
|
20240529,173900,75725715,3700,3700,3700,3700,0
|
|
20240529,173800,75725715,3700,3700,3700,3700,0
|
|
20240529,173700,75725715,3700,3700,3700,3700,0
|
|
20240529,173600,75725715,3700,3700,3700,3700,0
|
|
20240529,173500,75725715,3700,3700,3700,3700,0
|
|
20240529,173400,75725715,3700,3700,3700,3700,0
|
|
20240529,173300,75725715,3700,3700,3700,3700,0
|
|
20240529,173200,75725715,3700,3700,3700,3700,0
|
|
20240529,173100,75725715,3700,3700,3700,3700,0
|
|
20240529,173000,75725715,3700,3700,3700,3700,0
|
|
20240529,172900,75725715,3700,3700,3700,3700,0
|
|
20240529,172800,75725715,3700,3700,3700,3700,0
|
|
20240529,172700,75725715,3700,3700,3700,3700,0
|
|
20240529,172600,75725715,3700,3700,3700,3700,0
|
|
20240529,172500,75725715,3700,3700,3700,3700,0
|
|
20240529,172400,75725715,3700,3700,3700,3700,0
|
|
20240529,172300,75725715,3700,3700,3700,3700,0
|
|
20240529,172200,75725715,3700,3700,3700,3700,0
|
|
20240529,172100,75725715,3700,3700,3700,3700,0
|
|
20240529,172000,75725715,3700,3700,3700,3700,0
|
|
20240529,171900,75725715,3700,3700,3700,3700,0
|
|
20240529,171800,75725715,3700,3700,3700,3700,0
|
|
20240529,171700,75725715,3700,3700,3700,3700,0
|
|
20240529,171600,75725715,3700,3700,3700,3700,0
|
|
20240529,171500,75725715,3700,3700,3700,3700,0
|
|
20240529,171400,75725715,3700,3700,3700,3700,0
|
|
20240529,171300,75725715,3700,3700,3700,3700,0
|
|
20240529,171200,75725715,3700,3700,3700,3700,510
|
|
20240529,171100,75725715,3700,3700,3700,3700,0
|
|
20240529,171000,75725715,3700,3700,3700,3700,0
|
|
20240529,170900,75725715,3700,3700,3700,3700,0
|
|
20240529,170800,75725715,3700,3700,3700,3700,0
|
|
20240529,170700,75725715,3700,3700,3700,3700,0
|
|
20240529,170600,75725715,3700,3700,3700,3700,0
|
|
20240529,170500,75725715,3700,3700,3700,3700,0
|
|
20240529,170400,75725715,3700,3700,3700,3700,0
|
|
20240529,170300,75725715,3700,3700,3700,3700,0
|
|
20240529,170200,75725715,3700,3700,3700,3700,0
|
|
20240529,170100,75725715,3700,3700,3700,3700,0
|
|
20240529,170000,75725715,3700,3700,3700,3700,0
|
|
20240529,165900,75725715,3700,3700,3700,3700,0
|
|
20240529,165800,75725715,3700,3700,3700,3700,0
|
|
20240529,165700,75725715,3700,3700,3700,3700,0
|
|
20240529,165600,75725715,3700,3700,3700,3700,0
|
|
20240529,165500,75725715,3700,3700,3700,3700,0
|
|
20240529,165400,75725715,3700,3700,3700,3700,0
|
|
20240529,165300,75725715,3700,3700,3700,3700,0
|
|
20240529,165200,75725715,3700,3700,3700,3700,0
|
|
20240529,165100,75725715,3700,3700,3700,3700,0
|
|
20240529,165000,75725715,3700,3700,3700,3700,0
|
|
20240529,164900,75725715,3700,3700,3700,3700,0
|
|
20240529,164800,75725715,3700,3700,3700,3700,0
|
|
20240529,164700,75725715,3700,3700,3700,3700,0
|
|
20240529,164600,75725715,3700,3700,3700,3700,0
|
|
20240529,164500,75725715,3700,3700,3700,3700,0
|
|
20240529,164400,75725715,3700,3700,3700,3700,0
|
|
20240529,164300,75725715,3700,3700,3700,3700,0
|
|
20240529,164200,75725715,3700,3700,3700,3700,510
|
|
20240529,164100,75725715,3700,3700,3700,3700,0
|
|
20240529,164000,75725715,3700,3700,3700,3700,0
|
|
20240529,163900,75725715,3700,3700,3700,3700,0
|
|
20240529,163800,75725715,3700,3700,3700,3700,0
|
|
20240529,163700,75725715,3700,3700,3700,3700,0
|
|
20240529,163600,75725715,3700,3700,3700,3700,0
|
|
20240529,163500,75725715,3700,3700,3700,3700,0
|
|
20240529,163400,75725715,3700,3700,3700,3700,0
|
|
20240529,163300,75725715,3700,3700,3700,3700,0
|
|
20240529,163200,75725715,3700,3700,3700,3700,0
|
|
20240529,163100,75725715,3700,3700,3700,3700,0
|
|
20240529,163000,75725715,3700,3700,3700,3700,0
|
|
20240529,162900,75725715,3700,3700,3700,3700,0
|
|
20240529,162800,75725715,3700,3700,3700,3700,0
|
|
20240529,162700,75725715,3700,3700,3700,3700,0
|
|
20240529,162600,75725715,3700,3700,3700,3700,0
|
|
20240529,162500,75725715,3700,3700,3700,3700,0
|
|
20240529,162400,75725715,3700,3700,3700,3700,0
|
|
20240529,162300,75725715,3700,3700,3700,3700,0
|
|
20240529,162200,75725715,3700,3700,3700,3700,0
|
|
20240529,162100,75725715,3700,3700,3700,3700,0
|
|
20240529,162000,75725715,3700,3700,3700,3700,0
|
|
20240529,161900,75725715,3700,3700,3700,3700,0
|
|
20240529,161800,75725715,3700,3700,3700,3700,0
|
|
20240529,161700,75725715,3700,3700,3700,3700,0
|
|
20240529,161600,75725715,3700,3700,3700,3700,0
|
|
20240529,161500,75725715,3700,3700,3700,3700,0
|
|
20240529,161400,75725715,3700,3700,3700,3700,0
|
|
20240529,161300,75725715,3700,3700,3700,3700,0
|
|
20240529,161200,75725715,3700,3700,3700,3700,510
|
|
20240529,161100,75725715,3700,3700,3700,3700,0
|
|
20240529,161000,75725715,3700,3700,3700,3700,0
|
|
20240529,160900,75725715,3700,3700,3700,3700,0
|
|
20240529,160800,75725715,3700,3700,3700,3700,0
|
|
20240529,160700,75725715,3700,3700,3700,3700,0
|
|
20240529,160600,75725715,3700,3700,3700,3700,0
|
|
20240529,160500,75725715,3700,3700,3700,3700,0
|
|
20240529,160400,75725715,3700,3700,3700,3700,0
|
|
20240529,160300,75725715,3700,3700,3700,3700,0
|
|
20240529,160200,75725715,3700,3700,3700,3700,0
|
|
20240529,160100,75725715,3700,3700,3700,3700,0
|
|
20240529,160000,75725715,3700,3700,3700,3700,0
|
|
20240529,155900,75725715,3700,3700,3700,3700,0
|
|
20240529,155800,75725715,3700,3700,3700,3700,0
|
|
20240529,155700,75725715,3700,3700,3700,3700,0
|
|
20240529,155600,75725715,3700,3700,3700,3700,0
|
|
20240529,155500,75725715,3700,3700,3700,3700,0
|
|
20240529,155400,75725715,3700,3700,3700,3700,0
|
|
20240529,155300,75725715,3700,3700,3700,3700,0
|
|
20240529,155200,75725715,3700,3700,3700,3700,0
|
|
20240529,155100,75725715,3700,3700,3700,3700,0
|
|
20240529,155000,75725715,3700,3700,3700,3700,0
|
|
20240529,154900,75725715,3700,3700,3700,3700,0
|
|
20240529,154800,75725715,3700,3700,3700,3700,0
|
|
20240529,154700,75725715,3700,3700,3700,3700,0
|
|
20240529,154600,75725715,3700,3700,3700,3700,0
|
|
20240529,154500,75725715,3700,3700,3700,3700,0
|
|
20240529,154400,75725715,3700,3700,3700,3700,0
|
|
20240529,154300,75725715,3700,3700,3700,3700,0
|
|
20240529,154200,75725715,3700,3700,3700,3700,510
|
|
20240529,154100,75725715,3700,3700,3700,3700,0
|
|
20240529,154000,75725715,3700,3700,3700,3700,0
|
|
20240529,153900,75725715,3700,3700,3700,3700,0
|
|
20240529,153800,75725715,3700,3700,3700,3700,0
|
|
20240529,153700,75725715,3700,3700,3700,3700,0
|
|
20240529,153600,75725715,3700,3700,3700,3700,0
|
|
20240529,153500,75725715,3700,3700,3700,3700,0
|
|
20240529,153400,75725715,3700,3700,3700,3700,0
|
|
20240529,153300,75725715,3700,3700,3700,3700,0
|
|
20240529,153200,75725715,3700,3700,3700,3700,0
|
|
20240529,153100,75725715,3700,3700,3700,3700,0
|
|
20240529,153000,75725715,3700,3700,3700,3700,510
|
|
20240529,152900,73838715,3700,3700,3700,3700,0
|
|
20240529,152800,73838715,3700,3700,3700,3700,0
|
|
20240529,152700,73838715,3700,3700,3700,3700,0
|
|
20240529,152600,73838715,3700,3700,3700,3700,0
|
|
20240529,152500,73838715,3700,3700,3700,3700,0
|
|
20240529,152400,73838715,3700,3700,3700,3700,0
|
|
20240529,152300,73838715,3700,3700,3700,3700,0
|
|
20240529,152200,73838715,3700,3700,3700,3700,0
|
|
20240529,152100,73838715,3700,3700,3700,3700,0
|
|
20240529,152000,73838715,3700,3700,3700,3700,0
|
|
20240529,151900,73838715,3700,3695,3700,3695,58
|
|
20240529,151800,73624305,3700,3700,3700,3700,0
|
|
20240529,151700,73624305,3700,3700,3700,3700,0
|
|
20240529,151600,73624305,3700,3700,3700,3700,11
|
|
20240529,151500,73583605,3695,3695,3695,3695,0
|
|
20240529,151400,73583605,3695,3695,3695,3695,0
|
|
20240529,151300,73583605,3695,3695,3695,3695,0
|
|
20240529,151200,73583605,3695,3695,3695,3695,0
|
|
20240529,151100,73583605,3695,3695,3695,3695,0
|
|
20240529,151000,73583605,3695,3700,3700,3695,4
|
|
20240529,150900,73568820,3700,3700,3700,3700,6
|
|
20240529,150800,73546620,3700,3700,3700,3700,44
|
|
20240529,150700,73383820,3700,3700,3700,3700,37
|
|
20240529,150600,73246920,3700,3700,3700,3700,0
|
|
20240529,150500,73246920,3700,3700,3700,3700,1
|
|
20240529,150400,73243220,3695,3695,3695,3695,0
|
|
20240529,150300,73243220,3695,3695,3695,3695,0
|
|
20240529,150200,73243220,3695,3695,3695,3695,0
|
|
20240529,150100,73243220,3695,3695,3695,3695,0
|
|
20240529,150000,73243220,3695,3695,3695,3695,19
|
|
20240529,145900,73173015,3695,3695,3695,3695,0
|
|
20240529,145800,73173015,3695,3695,3695,3695,0
|
|
20240529,145700,73173015,3695,3695,3695,3695,200
|
|
20240529,145600,72434015,3695,3695,3695,3695,0
|
|
20240529,145500,72434015,3695,3695,3695,3695,0
|
|
20240529,145400,72434015,3695,3695,3695,3695,0
|
|
20240529,145300,72434015,3695,3695,3695,3695,0
|
|
20240529,145200,72434015,3695,3695,3695,3695,0
|
|
20240529,145100,72434015,3695,3695,3695,3695,2
|
|
20240529,145000,72426625,3700,3700,3700,3700,0
|
|
20240529,144900,72426625,3700,3700,3700,3700,0
|
|
20240529,144800,72426625,3700,3700,3700,3700,0
|
|
20240529,144700,72426625,3700,3700,3700,3700,4
|
|
20240529,144600,72411825,3700,3700,3700,3700,0
|
|
20240529,144500,72411825,3700,3700,3700,3700,0
|
|
20240529,144400,72411825,3700,3700,3700,3700,0
|
|
20240529,144300,72411825,3700,3700,3700,3700,0
|
|
20240529,144200,72411825,3700,3700,3700,3700,0
|
|
20240529,144100,72411825,3700,3700,3700,3700,0
|
|
20240529,144000,72411825,3700,3700,3700,3700,1
|
|
20240529,143900,72408125,3700,3700,3700,3700,0
|
|
20240529,143800,72408125,3700,3700,3700,3700,0
|
|
20240529,143700,72408125,3700,3700,3700,3700,0
|
|
20240529,143600,72408125,3700,3700,3700,3700,1
|
|
20240529,143500,72404425,3700,3700,3700,3700,2
|
|
20240529,143400,72397025,3700,3700,3700,3700,20
|
|
20240529,143300,72323025,3700,3700,3700,3700,0
|
|
20240529,143200,72323025,3700,3700,3700,3700,221
|
|
20240529,143100,71505325,3700,3700,3700,3700,0
|
|
20240529,143000,71505325,3700,3700,3700,3700,0
|
|
20240529,142900,71505325,3700,3700,3700,3700,0
|
|
20240529,142800,71505325,3700,3700,3700,3700,0
|
|
20240529,142700,71505325,3700,3700,3700,3700,4
|
|
20240529,142600,71490525,3710,3710,3710,3710,0
|
|
20240529,142500,71490525,3710,3710,3710,3710,0
|
|
20240529,142400,71490525,3710,3710,3710,3710,2
|
|
20240529,142300,71483105,3705,3705,3705,3705,0
|
|
20240529,142200,71483105,3705,3705,3705,3705,0
|
|
20240529,142100,71483105,3705,3705,3705,3705,0
|
|
20240529,142000,71483105,3705,3705,3705,3705,200
|
|
20240529,141900,70742105,3705,3705,3705,3705,0
|
|
20240529,141800,70742105,3705,3705,3705,3705,0
|
|
20240529,141700,70742105,3705,3705,3705,3705,0
|
|
20240529,141600,70742105,3705,3705,3705,3705,0
|
|
20240529,141500,70742105,3705,3705,3705,3705,0
|
|
20240529,141400,70742105,3705,3705,3705,3705,0
|
|
20240529,141300,70742105,3705,3705,3705,3705,0
|
|
20240529,141200,70742105,3705,3705,3705,3705,1
|
|
20240529,141100,70738400,3700,3700,3700,3700,0
|
|
20240529,141000,70738400,3700,3700,3700,3700,0
|
|
20240529,140900,70738400,3700,3700,3700,3700,0
|
|
20240529,140800,70738400,3700,3700,3700,3700,0
|
|
20240529,140700,70738400,3700,3700,3700,3700,0
|
|
20240529,140600,70738400,3700,3700,3700,3700,0
|
|
20240529,140500,70738400,3700,3700,3700,3700,0
|
|
20240529,140400,70738400,3700,3700,3700,3700,0
|
|
20240529,140300,70738400,3700,3700,3700,3700,0
|
|
20240529,140200,70738400,3700,3700,3700,3700,10
|
|
20240529,140100,70701400,3705,3705,3705,3705,10
|
|
20240529,140000,70664350,3695,3695,3695,3695,0
|
|
20240529,135900,70664350,3695,3695,3695,3695,0
|
|
20240529,135800,70664350,3695,3695,3695,3695,0
|
|
20240529,135700,70664350,3695,3695,3695,3695,0
|
|
20240529,135600,70664350,3695,3695,3695,3695,0
|
|
20240529,135500,70664350,3695,3695,3695,3695,0
|
|
20240529,135400,70664350,3695,3695,3695,3695,0
|
|
20240529,135300,70664350,3695,3695,3695,3695,0
|
|
20240529,135200,70664350,3695,3695,3695,3695,0
|
|
20240529,135100,70664350,3695,3695,3695,3695,0
|
|
20240529,135000,70664350,3695,3695,3695,3695,0
|
|
20240529,134900,70664350,3695,3700,3700,3695,46
|
|
20240529,134800,70494260,3700,3700,3700,3700,0
|
|
20240529,134700,70494260,3700,3700,3700,3700,30
|
|
20240529,134600,70383260,3700,3700,3700,3700,0
|
|
20240529,134500,70383260,3700,3700,3700,3700,0
|
|
20240529,134400,70383260,3700,3700,3700,3700,0
|
|
20240529,134300,70383260,3700,3700,3700,3700,100
|
|
20240529,134200,70013260,3695,3695,3695,3695,0
|
|
20240529,134100,70013260,3695,3695,3695,3695,0
|
|
20240529,134000,70013260,3695,3695,3695,3695,1
|
|
20240529,133900,70009565,3700,3700,3700,3700,0
|
|
20240529,133800,70009565,3700,3700,3700,3700,0
|
|
20240529,133700,70009565,3700,3700,3700,3700,6
|
|
20240529,133600,69987365,3700,3700,3700,3700,0
|
|
20240529,133500,69987365,3700,3700,3700,3700,0
|
|
20240529,133400,69987365,3700,3700,3700,3700,0
|
|
20240529,133300,69987365,3700,3700,3700,3700,0
|
|
20240529,133200,69987365,3700,3700,3700,3700,0
|
|
20240529,133100,69987365,3700,3700,3700,3700,5
|
|
20240529,133000,69968865,3700,3700,3700,3700,5
|
|
20240529,132900,69950365,3700,3700,3700,3700,0
|
|
20240529,132800,69950365,3700,3700,3700,3700,0
|
|
20240529,132700,69950365,3700,3700,3700,3700,0
|
|
20240529,132600,69950365,3700,3700,3700,3700,200
|
|
20240529,132500,69210365,3700,3700,3700,3700,0
|
|
20240529,132400,69210365,3700,3700,3700,3700,5
|
|
20240529,132300,69191865,3700,3700,3700,3700,0
|
|
20240529,132200,69191865,3700,3700,3700,3700,0
|
|
20240529,132100,69191865,3700,3700,3700,3700,0
|
|
20240529,132000,69191865,3700,3700,3700,3700,0
|
|
20240529,131900,69191865,3700,3700,3700,3700,0
|
|
20240529,131800,69191865,3700,3700,3700,3700,0
|
|
20240529,131700,69191865,3700,3700,3700,3700,0
|
|
20240529,131600,69191865,3700,3700,3700,3700,1
|
|
20240529,131500,69188165,3695,3695,3695,3695,0
|
|
20240529,131400,69188165,3695,3695,3695,3695,89
|
|
20240529,131300,68859310,3700,3700,3700,3700,0
|
|
20240529,131200,68859310,3700,3700,3700,3700,0
|
|
20240529,131100,68859310,3700,3700,3700,3700,0
|
|
20240529,131000,68859310,3700,3700,3700,3700,0
|
|
20240529,130900,68859310,3700,3700,3700,3700,0
|
|
20240529,130800,68859310,3700,3700,3700,3700,0
|
|
20240529,130700,68859310,3700,3700,3700,3700,0
|
|
20240529,130600,68859310,3700,3700,3700,3700,0
|
|
20240529,130500,68859310,3700,3700,3700,3700,838
|
|
20240529,130400,65758710,3700,3700,3700,3700,0
|
|
20240529,130300,65758710,3700,3700,3700,3700,0
|
|
20240529,130200,65758710,3700,3700,3700,3700,0
|
|
20240529,130100,65758710,3700,3700,3700,3700,0
|
|
20240529,130000,65758710,3700,3700,3700,3700,1200
|
|
20240529,125900,61318710,3700,3700,3700,3700,0
|
|
20240529,125800,61318710,3700,3700,3700,3700,0
|
|
20240529,125700,61318710,3700,3700,3700,3700,0
|
|
20240529,125600,61318710,3700,3700,3700,3700,500
|
|
20240529,125500,59468710,3700,3700,3700,3700,0
|
|
20240529,125400,59468710,3700,3700,3700,3700,0
|
|
20240529,125300,59468710,3700,3700,3700,3700,0
|
|
20240529,125200,59468710,3700,3700,3700,3700,0
|
|
20240529,125100,59468710,3700,3700,3700,3700,0
|
|
20240529,125000,59468710,3700,3700,3700,3700,0
|
|
20240529,124900,59468710,3700,3700,3700,3700,0
|
|
20240529,124800,59468710,3700,3700,3700,3700,0
|
|
20240529,124700,59468710,3700,3700,3700,3700,1200
|
|
20240529,124600,55028710,3700,3700,3700,3700,645
|
|
20240529,124500,52642210,3705,3705,3705,3705,0
|
|
20240529,124400,52642210,3705,3705,3705,3705,0
|
|
20240529,124300,52642210,3705,3705,3705,3705,0
|
|
20240529,124200,52642210,3705,3705,3705,3705,0
|
|
20240529,124100,52642210,3705,3705,3705,3705,0
|
|
20240529,124000,52642210,3705,3705,3705,3705,0
|
|
20240529,123900,52642210,3705,3705,3705,3705,0
|
|
20240529,123800,52642210,3705,3705,3705,3705,0
|
|
20240529,123700,52642210,3705,3705,3705,3705,10
|
|
20240529,123600,52605160,3705,3705,3705,3705,1
|
|
20240529,123500,52601455,3705,3705,3705,3705,1
|
|
20240529,123400,52597750,3705,3705,3705,3705,1
|
|
20240529,123300,52594045,3700,3700,3700,3700,0
|
|
20240529,123200,52594045,3700,3700,3700,3700,0
|
|
20240529,123100,52594045,3700,3700,3700,3700,0
|
|
20240529,123000,52594045,3700,3700,3700,3700,0
|
|
20240529,122900,52594045,3700,3700,3700,3700,0
|
|
20240529,122800,52594045,3700,3700,3700,3700,0
|
|
20240529,122700,52594045,3700,3700,3700,3700,689
|
|
20240529,122600,50044745,3700,3700,3700,3700,0
|
|
20240529,122500,50044745,3700,3700,3700,3700,0
|
|
20240529,122400,50044745,3700,3700,3700,3700,11
|
|
20240529,122300,50004045,3700,3700,3700,3700,151
|
|
20240529,122200,49445345,3700,3700,3700,3700,0
|
|
20240529,122100,49445345,3700,3700,3700,3700,0
|
|
20240529,122000,49445345,3700,3700,3700,3700,0
|
|
20240529,121900,49445345,3700,3700,3700,3700,0
|
|
20240529,121800,49445345,3700,3700,3700,3700,0
|
|
20240529,121700,49445345,3700,3700,3700,3700,20
|
|
20240529,121600,49371345,3700,3700,3700,3700,0
|
|
20240529,121500,49371345,3700,3700,3700,3700,0
|
|
20240529,121400,49371345,3700,3700,3700,3700,0
|
|
20240529,121300,49371345,3700,3700,3700,3700,0
|
|
20240529,121200,49371345,3700,3700,3700,3700,0
|
|
20240529,121100,49371345,3700,3700,3700,3700,0
|
|
20240529,121000,49371345,3700,3700,3700,3700,10
|
|
20240529,120900,49334345,3700,3700,3700,3700,800
|
|
20240529,120800,46374345,3695,3695,3695,3695,0
|
|
20240529,120700,46374345,3695,3695,3695,3695,141
|
|
20240529,120600,45853350,3700,3700,3700,3700,0
|
|
20240529,120500,45853350,3700,3700,3700,3700,0
|
|
20240529,120400,45853350,3700,3700,3700,3700,0
|
|
20240529,120300,45853350,3700,3700,3700,3700,0
|
|
20240529,120200,45853350,3700,3700,3700,3700,0
|
|
20240529,120100,45853350,3700,3700,3700,3700,0
|
|
20240529,120000,45853350,3700,3700,3700,3700,3
|
|
20240529,115900,45842250,3700,3700,3700,3700,0
|
|
20240529,115800,45842250,3700,3700,3700,3700,1
|
|
20240529,115700,45838550,3695,3695,3695,3695,0
|
|
20240529,115600,45838550,3695,3695,3695,3695,0
|
|
20240529,115500,45838550,3695,3695,3695,3695,1
|
|
20240529,115400,45834855,3700,3700,3700,3700,10
|
|
20240529,115300,45797855,3695,3695,3695,3695,0
|
|
20240529,115200,45797855,3695,3695,3695,3695,0
|
|
20240529,115100,45797855,3695,3695,3695,3695,0
|
|
20240529,115000,45797855,3695,3695,3695,3695,0
|
|
20240529,114900,45797855,3695,3695,3695,3695,0
|
|
20240529,114800,45797855,3695,3695,3695,3695,0
|
|
20240529,114700,45797855,3695,3695,3695,3695,0
|
|
20240529,114600,45797855,3695,3695,3695,3695,0
|
|
20240529,114500,45797855,3695,3695,3695,3695,50
|
|
20240529,114400,45613105,3700,3700,3700,3700,0
|
|
20240529,114300,45613105,3700,3700,3700,3700,0
|
|
20240529,114200,45613105,3700,3700,3700,3700,0
|
|
20240529,114100,45613105,3700,3700,3700,3700,0
|
|
20240529,114000,45613105,3700,3700,3700,3700,658
|
|
20240529,113900,43178505,3700,3700,3700,3700,0
|
|
20240529,113800,43178505,3700,3700,3700,3700,0
|
|
20240529,113700,43178505,3700,3700,3700,3700,0
|
|
20240529,113600,43178505,3700,3700,3700,3700,1
|
|
20240529,113500,43174805,3700,3700,3700,3700,0
|
|
20240529,113400,43174805,3700,3700,3700,3700,0
|
|
20240529,113300,43174805,3700,3700,3700,3700,0
|
|
20240529,113200,43174805,3700,3700,3700,3700,0
|
|
20240529,113100,43174805,3700,3700,3700,3700,0
|
|
20240529,113000,43174805,3700,3700,3700,3700,0
|
|
20240529,112900,43174805,3700,3700,3700,3700,0
|
|
20240529,112800,43174805,3700,3700,3700,3700,0
|
|
20240529,112700,43174805,3700,3700,3700,3700,0
|
|
20240529,112600,43174805,3700,3700,3700,3700,0
|
|
20240529,112500,43174805,3700,3700,3700,3700,90
|
|
20240529,112400,42841805,3700,3700,3700,3700,0
|
|
20240529,112300,42841805,3700,3700,3700,3700,0
|
|
20240529,112200,42841805,3700,3700,3700,3700,70
|
|
20240529,112100,42582805,3700,3700,3700,3700,0
|
|
20240529,112000,42582805,3700,3700,3700,3700,54
|
|
20240529,111900,42383005,3700,3700,3700,3700,0
|
|
20240529,111800,42383005,3700,3700,3700,3700,0
|
|
20240529,111700,42383005,3700,3700,3700,3700,0
|
|
20240529,111600,42383005,3700,3700,3700,3700,121
|
|
20240529,111500,41935305,3700,3700,3700,3700,2
|
|
20240529,111400,41927905,3700,3700,3700,3700,0
|
|
20240529,111300,41927905,3700,3700,3700,3700,0
|
|
20240529,111200,41927905,3700,3700,3700,3700,0
|
|
20240529,111100,41927905,3700,3700,3700,3700,0
|
|
20240529,111000,41927905,3700,3700,3700,3700,0
|
|
20240529,110900,41927905,3700,3700,3700,3700,0
|
|
20240529,110800,41927905,3700,3700,3700,3700,0
|
|
20240529,110700,41927905,3700,3700,3700,3700,100
|
|
20240529,110600,41557905,3700,3700,3700,3700,0
|
|
20240529,110500,41557905,3700,3700,3700,3700,0
|
|
20240529,110400,41557905,3700,3700,3700,3700,0
|
|
20240529,110300,41557905,3700,3700,3700,3700,130
|
|
20240529,110200,41076905,3700,3700,3700,3700,0
|
|
20240529,110100,41076905,3700,3700,3700,3700,0
|
|
20240529,110000,41076905,3700,3700,3700,3700,0
|
|
20240529,105900,41076905,3700,3700,3700,3700,0
|
|
20240529,105800,41076905,3700,3700,3700,3700,488
|
|
20240529,105700,39271305,3700,3700,3700,3700,139
|
|
20240529,105600,38757005,3700,3700,3700,3700,0
|
|
20240529,105500,38757005,3700,3700,3700,3700,0
|
|
20240529,105400,38757005,3700,3700,3700,3700,200
|
|
20240529,105300,38017005,3695,3695,3695,3695,0
|
|
20240529,105200,38017005,3695,3695,3695,3695,0
|
|
20240529,105100,38017005,3695,3695,3695,3695,0
|
|
20240529,105000,38017005,3695,3695,3695,3695,0
|
|
20240529,104900,38017005,3695,3695,3695,3695,0
|
|
20240529,104800,38017005,3695,3695,3695,3695,0
|
|
20240529,104700,38017005,3695,3695,3695,3695,0
|
|
20240529,104600,38017005,3695,3695,3695,3695,2
|
|
20240529,104500,38009615,3695,3695,3695,3695,0
|
|
20240529,104400,38009615,3695,3695,3695,3695,50
|
|
20240529,104300,37824865,3695,3695,3695,3695,0
|
|
20240529,104200,37824865,3695,3695,3695,3695,0
|
|
20240529,104100,37824865,3695,3695,3695,3695,0
|
|
20240529,104000,37824865,3695,3695,3695,3695,0
|
|
20240529,103900,37824865,3695,3695,3695,3695,0
|
|
20240529,103800,37824865,3695,3695,3695,3695,0
|
|
20240529,103700,37824865,3695,3695,3695,3695,4
|
|
20240529,103600,37810085,3700,3700,3700,3700,8
|
|
20240529,103500,37780485,3695,3695,3695,3695,50
|
|
20240529,103400,37595735,3695,3695,3695,3695,2
|
|
20240529,103300,37588345,3695,3695,3695,3695,0
|
|
20240529,103200,37588345,3695,3700,3700,3695,90
|
|
20240529,103100,37255545,3700,3700,3700,3700,0
|
|
20240529,103000,37255545,3700,3700,3700,3700,2
|
|
20240529,102900,37248145,3695,3695,3695,3695,2666
|
|
20240529,102800,27397275,3700,3700,3700,3700,42
|
|
20240529,102700,27241875,3700,3700,3700,3700,0
|
|
20240529,102600,27241875,3700,3700,3700,3700,0
|
|
20240529,102500,27241875,3700,3700,3700,3700,0
|
|
20240529,102400,27241875,3700,3700,3700,3700,0
|
|
20240529,102300,27241875,3700,3700,3700,3700,0
|
|
20240529,102200,27241875,3700,3700,3700,3700,0
|
|
20240529,102100,27241875,3700,3700,3700,3700,1
|
|
20240529,102000,27238175,3700,3700,3700,3700,0
|
|
20240529,101900,27238175,3700,3700,3700,3700,0
|
|
20240529,101800,27238175,3700,3700,3700,3700,0
|
|
20240529,101700,27238175,3700,3700,3700,3700,0
|
|
20240529,101600,27238175,3700,3700,3700,3700,1
|
|
20240529,101500,27234475,3700,3700,3700,3700,30
|
|
20240529,101400,27123475,3695,3695,3695,3695,0
|
|
20240529,101300,27123475,3695,3695,3695,3695,0
|
|
20240529,101200,27123475,3695,3695,3695,3695,0
|
|
20240529,101100,27123475,3695,3695,3695,3695,0
|
|
20240529,101000,27123475,3695,3695,3695,3695,0
|
|
20240529,100900,27123475,3695,3695,3695,3695,0
|
|
20240529,100800,27123475,3695,3695,3695,3695,42
|
|
20240529,100700,26968285,3695,3695,3695,3695,0
|
|
20240529,100600,26968285,3695,3700,3700,3695,114
|
|
20240529,100500,26547030,3700,3700,3700,3700,0
|
|
20240529,100400,26547030,3700,3700,3700,3700,11
|
|
20240529,100300,26506330,3700,3700,3700,3700,6
|
|
20240529,100200,26484130,3700,3695,3700,3690,1310
|
|
20240529,100100,21648525,3700,3700,3700,3700,370
|
|
20240529,100000,20279525,3705,3705,3705,3705,0
|
|
20240529,095900,20279525,3705,3705,3705,3705,2
|
|
20240529,095800,20272115,3705,3705,3705,3705,19
|
|
20240529,095700,20201720,3720,3720,3720,3720,0
|
|
20240529,095600,20201720,3720,3710,3720,3710,34
|
|
20240529,095500,20075555,3705,3705,3705,3705,484
|
|
20240529,095400,18282335,3700,3700,3700,3700,0
|
|
20240529,095300,18282335,3700,3700,3700,3700,0
|
|
20240529,095200,18282335,3700,3700,3700,3700,0
|
|
20240529,095100,18282335,3700,3700,3700,3700,0
|
|
20240529,095000,18282335,3700,3700,3700,3700,210
|
|
20240529,094900,17505335,3695,3695,3695,3695,0
|
|
20240529,094800,17505335,3695,3695,3695,3695,2
|
|
20240529,094700,17497945,3690,3695,3695,3690,146
|
|
20240529,094600,16958485,3700,3700,3700,3700,1604
|
|
20240529,094500,11023685,3705,3705,3705,3705,5
|
|
20240529,094400,11005160,3710,3710,3710,3710,20
|
|
20240529,094300,10930960,3715,3715,3715,3715,0
|
|
20240529,094200,10930960,3715,3715,3715,3715,0
|
|
20240529,094100,10930960,3715,3705,3715,3700,282
|
|
20240529,094000,9886880,3705,3705,3705,3705,1
|
|
20240529,093900,9883175,3705,3705,3705,3705,1
|
|
20240529,093800,9879470,3705,3705,3705,3705,0
|
|
20240529,093700,9879470,3705,3705,3705,3705,0
|
|
20240529,093600,9879470,3705,3705,3705,3705,0
|
|
20240529,093500,9879470,3705,3705,3705,3705,0
|
|
20240529,093400,9879470,3705,3705,3705,3705,0
|
|
20240529,093300,9879470,3705,3705,3705,3705,0
|
|
20240529,093200,9879470,3705,3710,3710,3705,133
|
|
20240529,093100,9386205,3710,3710,3710,3710,0
|
|
20240529,093000,9386205,3710,3710,3710,3710,39
|
|
20240529,092900,9241515,3705,3705,3705,3705,258
|
|
20240529,092800,8285625,3710,3710,3710,3710,0
|
|
20240529,092700,8285625,3710,3710,3710,3710,0
|
|
20240529,092600,8285625,3710,3710,3710,3710,0
|
|
20240529,092500,8285625,3710,3710,3710,3710,6
|
|
20240529,092400,8263365,3710,3710,3710,3710,2
|
|
20240529,092300,8255945,3715,3715,3715,3715,127
|
|
20240529,092200,7784140,3705,3705,3705,3705,200
|
|
20240529,092100,7043140,3705,3705,3705,3705,230
|
|
20240529,092000,6190990,3705,3705,3705,3705,0
|
|
20240529,091900,6190990,3705,3705,3705,3705,0
|
|
20240529,091800,6190990,3705,3705,3705,3705,0
|
|
20240529,091700,6190990,3705,3705,3705,3705,0
|
|
20240529,091600,6190990,3705,3705,3705,3705,0
|
|
20240529,091500,6190990,3705,3705,3705,3705,0
|
|
20240529,091400,6190990,3705,3705,3705,3705,0
|
|
20240529,091300,6190990,3705,3705,3705,3705,0
|
|
20240529,091200,6190990,3705,3705,3705,3705,2
|
|
20240529,091100,6183580,3705,3705,3705,3705,10
|
|
20240529,091000,6146530,3705,3705,3705,3705,0
|
|
20240529,090900,6146530,3705,3705,3705,3705,10
|
|
20240529,090800,6109480,3710,3710,3710,3710,0
|
|
20240529,090700,6109480,3710,3710,3710,3710,101
|
|
20240529,090600,5734770,3695,3695,3695,3695,0
|
|
20240529,090500,5734770,3695,3705,3705,3695,304
|
|
20240529,090400,4610900,3695,3700,3700,3695,587
|
|
20240529,090300,2440200,3700,3710,3710,3700,250
|
|
20240529,090200,1513850,3725,3725,3725,3725,10
|
|
20240529,090100,1476600,3725,3725,3725,3725,0
|
|
20240529,090000,1476600,3725,3730,3730,3725,396
|