585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184200,67641005,3690,3690,3690,3690,552
|
|
20240530,184100,67641005,3690,3690,3690,3690,0
|
|
20240530,184000,67641005,3690,3690,3690,3690,0
|
|
20240530,183900,67641005,3690,3690,3690,3690,0
|
|
20240530,183800,67641005,3690,3690,3690,3690,0
|
|
20240530,183700,67641005,3690,3690,3690,3690,0
|
|
20240530,183600,67641005,3690,3690,3690,3690,0
|
|
20240530,183500,67641005,3690,3690,3690,3690,0
|
|
20240530,183400,67641005,3690,3690,3690,3690,0
|
|
20240530,183300,67641005,3690,3690,3690,3690,0
|
|
20240530,183200,67641005,3690,3690,3690,3690,0
|
|
20240530,183100,67641005,3690,3690,3690,3690,0
|
|
20240530,183000,67641005,3690,3690,3690,3690,0
|
|
20240530,182900,67641005,3690,3690,3690,3690,0
|
|
20240530,182800,67641005,3690,3690,3690,3690,0
|
|
20240530,182700,67641005,3690,3690,3690,3690,0
|
|
20240530,182600,67641005,3690,3690,3690,3690,0
|
|
20240530,182500,67641005,3690,3690,3690,3690,0
|
|
20240530,182400,67641005,3690,3690,3690,3690,0
|
|
20240530,182300,67641005,3690,3690,3690,3690,0
|
|
20240530,182200,67641005,3690,3690,3690,3690,0
|
|
20240530,182100,67641005,3690,3690,3690,3690,0
|
|
20240530,182000,67641005,3690,3690,3690,3690,0
|
|
20240530,181900,67641005,3690,3690,3690,3690,0
|
|
20240530,181800,67641005,3690,3690,3690,3690,0
|
|
20240530,181700,67641005,3690,3690,3690,3690,0
|
|
20240530,181600,67641005,3690,3690,3690,3690,0
|
|
20240530,181500,67641005,3690,3690,3690,3690,0
|
|
20240530,181400,67641005,3690,3690,3690,3690,0
|
|
20240530,181300,67641005,3690,3690,3690,3690,0
|
|
20240530,181200,67641005,3690,3690,3690,3690,552
|
|
20240530,181100,67641005,3690,3690,3690,3690,0
|
|
20240530,181000,67641005,3690,3690,3690,3690,0
|
|
20240530,180900,67641005,3690,3690,3690,3690,0
|
|
20240530,180800,67641005,3690,3690,3690,3690,0
|
|
20240530,180700,67641005,3690,3690,3690,3690,0
|
|
20240530,180600,67641005,3690,3690,3690,3690,0
|
|
20240530,180500,67641005,3690,3690,3690,3690,0
|
|
20240530,180400,67641005,3690,3690,3690,3690,0
|
|
20240530,180300,67641005,3690,3690,3690,3690,0
|
|
20240530,180200,67641005,3690,3690,3690,3690,0
|
|
20240530,180100,67641005,3690,3690,3690,3690,0
|
|
20240530,180000,67641005,3690,3690,3690,3690,0
|
|
20240530,175900,67641005,3690,3690,3690,3690,0
|
|
20240530,175800,67641005,3690,3690,3690,3690,0
|
|
20240530,175700,67641005,3690,3690,3690,3690,0
|
|
20240530,175600,67641005,3690,3690,3690,3690,0
|
|
20240530,175500,67641005,3690,3690,3690,3690,0
|
|
20240530,175400,67641005,3690,3690,3690,3690,0
|
|
20240530,175300,67641005,3690,3690,3690,3690,0
|
|
20240530,175200,67641005,3690,3690,3690,3690,0
|
|
20240530,175100,67641005,3690,3690,3690,3690,0
|
|
20240530,175000,67641005,3690,3690,3690,3690,0
|
|
20240530,174900,67641005,3690,3690,3690,3690,0
|
|
20240530,174800,67641005,3690,3690,3690,3690,0
|
|
20240530,174700,67641005,3690,3690,3690,3690,0
|
|
20240530,174600,67641005,3690,3690,3690,3690,0
|
|
20240530,174500,67641005,3690,3690,3690,3690,0
|
|
20240530,174400,67641005,3690,3690,3690,3690,0
|
|
20240530,174300,67641005,3690,3690,3690,3690,0
|
|
20240530,174200,67641005,3690,3690,3690,3690,552
|
|
20240530,174100,67641005,3690,3690,3690,3690,0
|
|
20240530,174000,67641005,3690,3690,3690,3690,0
|
|
20240530,173900,67641005,3690,3690,3690,3690,0
|
|
20240530,173800,67641005,3690,3690,3690,3690,0
|
|
20240530,173700,67641005,3690,3690,3690,3690,0
|
|
20240530,173600,67641005,3690,3690,3690,3690,0
|
|
20240530,173500,67641005,3690,3690,3690,3690,0
|
|
20240530,173400,67641005,3690,3690,3690,3690,0
|
|
20240530,173300,67641005,3690,3690,3690,3690,0
|
|
20240530,173200,67641005,3690,3690,3690,3690,0
|
|
20240530,173100,67641005,3690,3690,3690,3690,0
|
|
20240530,173000,67641005,3690,3690,3690,3690,0
|
|
20240530,172900,67641005,3690,3690,3690,3690,0
|
|
20240530,172800,67641005,3690,3690,3690,3690,0
|
|
20240530,172700,67641005,3690,3690,3690,3690,0
|
|
20240530,172600,67641005,3690,3690,3690,3690,0
|
|
20240530,172500,67641005,3690,3690,3690,3690,0
|
|
20240530,172400,67641005,3690,3690,3690,3690,0
|
|
20240530,172300,67641005,3690,3690,3690,3690,0
|
|
20240530,172200,67641005,3690,3690,3690,3690,0
|
|
20240530,172100,67641005,3690,3690,3690,3690,0
|
|
20240530,172000,67641005,3690,3690,3690,3690,0
|
|
20240530,171900,67641005,3690,3690,3690,3690,0
|
|
20240530,171800,67641005,3690,3690,3690,3690,0
|
|
20240530,171700,67641005,3690,3690,3690,3690,0
|
|
20240530,171600,67641005,3690,3690,3690,3690,0
|
|
20240530,171500,67641005,3690,3690,3690,3690,0
|
|
20240530,171400,67641005,3690,3690,3690,3690,0
|
|
20240530,171300,67641005,3690,3690,3690,3690,0
|
|
20240530,171200,67641005,3690,3690,3690,3690,552
|
|
20240530,171100,67641005,3690,3690,3690,3690,0
|
|
20240530,171000,67641005,3690,3690,3690,3690,0
|
|
20240530,170900,67641005,3690,3690,3690,3690,0
|
|
20240530,170800,67641005,3690,3690,3690,3690,0
|
|
20240530,170700,67641005,3690,3690,3690,3690,0
|
|
20240530,170600,67641005,3690,3690,3690,3690,0
|
|
20240530,170500,67641005,3690,3690,3690,3690,0
|
|
20240530,170400,67641005,3690,3690,3690,3690,0
|
|
20240530,170300,67641005,3690,3690,3690,3690,0
|
|
20240530,170200,67641005,3690,3690,3690,3690,0
|
|
20240530,170100,67641005,3690,3690,3690,3690,0
|
|
20240530,170000,67641005,3690,3690,3690,3690,0
|
|
20240530,165900,67641005,3690,3690,3690,3690,0
|
|
20240530,165800,67641005,3690,3690,3690,3690,0
|
|
20240530,165700,67641005,3690,3690,3690,3690,0
|
|
20240530,165600,67641005,3690,3690,3690,3690,0
|
|
20240530,165500,67641005,3690,3690,3690,3690,0
|
|
20240530,165400,67641005,3690,3690,3690,3690,0
|
|
20240530,165300,67641005,3690,3690,3690,3690,0
|
|
20240530,165200,67641005,3690,3690,3690,3690,0
|
|
20240530,165100,67641005,3690,3690,3690,3690,0
|
|
20240530,165000,67641005,3690,3690,3690,3690,0
|
|
20240530,164900,67641005,3690,3690,3690,3690,0
|
|
20240530,164800,67641005,3690,3690,3690,3690,0
|
|
20240530,164700,67641005,3690,3690,3690,3690,0
|
|
20240530,164600,67641005,3690,3690,3690,3690,0
|
|
20240530,164500,67641005,3690,3690,3690,3690,0
|
|
20240530,164400,67641005,3690,3690,3690,3690,0
|
|
20240530,164300,67641005,3690,3690,3690,3690,0
|
|
20240530,164200,67641005,3690,3690,3690,3690,552
|
|
20240530,164100,67641005,3690,3690,3690,3690,0
|
|
20240530,164000,67641005,3690,3690,3690,3690,0
|
|
20240530,163900,67641005,3690,3690,3690,3690,0
|
|
20240530,163800,67641005,3690,3690,3690,3690,0
|
|
20240530,163700,67641005,3690,3690,3690,3690,0
|
|
20240530,163600,67641005,3690,3690,3690,3690,0
|
|
20240530,163500,67641005,3690,3690,3690,3690,0
|
|
20240530,163400,67641005,3690,3690,3690,3690,0
|
|
20240530,163300,67641005,3690,3690,3690,3690,0
|
|
20240530,163200,67641005,3690,3690,3690,3690,0
|
|
20240530,163100,67641005,3690,3690,3690,3690,0
|
|
20240530,163000,67641005,3690,3690,3690,3690,0
|
|
20240530,162900,67641005,3690,3690,3690,3690,0
|
|
20240530,162800,67641005,3690,3690,3690,3690,0
|
|
20240530,162700,67641005,3690,3690,3690,3690,0
|
|
20240530,162600,67641005,3690,3690,3690,3690,0
|
|
20240530,162500,67641005,3690,3690,3690,3690,0
|
|
20240530,162400,67641005,3690,3690,3690,3690,0
|
|
20240530,162300,67641005,3690,3690,3690,3690,0
|
|
20240530,162200,67641005,3690,3690,3690,3690,0
|
|
20240530,162100,67641005,3690,3690,3690,3690,0
|
|
20240530,162000,67641005,3690,3690,3690,3690,0
|
|
20240530,161900,67641005,3690,3690,3690,3690,0
|
|
20240530,161800,67641005,3690,3690,3690,3690,0
|
|
20240530,161700,67641005,3690,3690,3690,3690,0
|
|
20240530,161600,67641005,3690,3690,3690,3690,0
|
|
20240530,161500,67641005,3690,3690,3690,3690,0
|
|
20240530,161400,67641005,3690,3690,3690,3690,0
|
|
20240530,161300,67641005,3690,3690,3690,3690,0
|
|
20240530,161200,67641005,3690,3690,3690,3690,552
|
|
20240530,161100,67641005,3690,3690,3690,3690,0
|
|
20240530,161000,67641005,3690,3690,3690,3690,0
|
|
20240530,160900,67641005,3690,3690,3690,3690,0
|
|
20240530,160800,67641005,3690,3690,3690,3690,0
|
|
20240530,160700,67641005,3690,3690,3690,3690,0
|
|
20240530,160600,67641005,3690,3690,3690,3690,0
|
|
20240530,160500,67641005,3690,3690,3690,3690,0
|
|
20240530,160400,67641005,3690,3690,3690,3690,0
|
|
20240530,160300,67641005,3690,3690,3690,3690,0
|
|
20240530,160200,67641005,3690,3690,3690,3690,0
|
|
20240530,160100,67641005,3690,3690,3690,3690,0
|
|
20240530,160000,67641005,3690,3690,3690,3690,0
|
|
20240530,155900,67641005,3690,3690,3690,3690,0
|
|
20240530,155800,67641005,3690,3690,3690,3690,0
|
|
20240530,155700,67641005,3690,3690,3690,3690,0
|
|
20240530,155600,67641005,3690,3690,3690,3690,0
|
|
20240530,155500,67641005,3690,3690,3690,3690,0
|
|
20240530,155400,67641005,3690,3690,3690,3690,0
|
|
20240530,155300,67641005,3690,3690,3690,3690,0
|
|
20240530,155200,67641005,3690,3690,3690,3690,0
|
|
20240530,155100,67641005,3690,3690,3690,3690,0
|
|
20240530,155000,67641005,3690,3690,3690,3690,0
|
|
20240530,154900,67641005,3690,3690,3690,3690,0
|
|
20240530,154800,67641005,3690,3690,3690,3690,0
|
|
20240530,154700,67641005,3690,3690,3690,3690,0
|
|
20240530,154600,67641005,3690,3690,3690,3690,0
|
|
20240530,154500,67641005,3690,3690,3690,3690,0
|
|
20240530,154400,67641005,3690,3690,3690,3690,0
|
|
20240530,154300,67641005,3690,3690,3690,3690,0
|
|
20240530,154200,67641005,3690,3690,3690,3690,552
|
|
20240530,154100,67641005,3690,3690,3690,3690,0
|
|
20240530,154000,67641005,3690,3690,3690,3690,0
|
|
20240530,153900,67641005,3690,3690,3690,3690,0
|
|
20240530,153800,67641005,3690,3690,3690,3690,0
|
|
20240530,153700,67641005,3690,3690,3690,3690,0
|
|
20240530,153600,67641005,3690,3690,3690,3690,0
|
|
20240530,153500,67641005,3690,3690,3690,3690,0
|
|
20240530,153400,67641005,3690,3690,3690,3690,0
|
|
20240530,153300,67641005,3690,3690,3690,3690,0
|
|
20240530,153200,67641005,3690,3690,3690,3690,0
|
|
20240530,153100,67641005,3690,3690,3690,3690,0
|
|
20240530,153000,67641005,3690,3690,3690,3690,552
|
|
20240530,152900,65604125,3675,3675,3675,3675,0
|
|
20240530,152800,65604125,3675,3675,3675,3675,0
|
|
20240530,152700,65604125,3675,3675,3675,3675,0
|
|
20240530,152600,65604125,3675,3675,3675,3675,0
|
|
20240530,152500,65604125,3675,3675,3675,3675,0
|
|
20240530,152400,65604125,3675,3675,3675,3675,0
|
|
20240530,152300,65604125,3675,3675,3675,3675,0
|
|
20240530,152200,65604125,3675,3675,3675,3675,0
|
|
20240530,152100,65604125,3675,3675,3675,3675,0
|
|
20240530,152000,65604125,3675,3675,3675,3675,0
|
|
20240530,151900,65604125,3675,3670,3675,3670,87
|
|
20240530,151800,65284735,3670,3670,3670,3670,1
|
|
20240530,151700,65281065,3670,3670,3670,3670,2
|
|
20240530,151600,65273725,3670,3670,3670,3670,0
|
|
20240530,151500,65273725,3670,3670,3670,3670,43
|
|
20240530,151400,65115915,3670,3670,3670,3670,0
|
|
20240530,151300,65115915,3670,3670,3670,3670,0
|
|
20240530,151200,65115915,3670,3670,3670,3670,0
|
|
20240530,151100,65115915,3670,3670,3670,3670,62
|
|
20240530,151000,64888375,3670,3670,3670,3670,0
|
|
20240530,150900,64888375,3670,3670,3670,3670,0
|
|
20240530,150800,64888375,3670,3670,3670,3670,0
|
|
20240530,150700,64888375,3670,3670,3670,3670,28
|
|
20240530,150600,64785615,3670,3670,3670,3670,100
|
|
20240530,150500,64418615,3685,3685,3685,3685,0
|
|
20240530,150400,64418615,3685,3685,3685,3685,0
|
|
20240530,150300,64418615,3685,3685,3685,3685,0
|
|
20240530,150200,64418615,3685,3685,3685,3685,0
|
|
20240530,150100,64418615,3685,3685,3685,3685,0
|
|
20240530,150000,64418615,3685,3685,3685,3685,27
|
|
20240530,145900,64319120,3670,3670,3670,3670,76
|
|
20240530,145800,64040200,3670,3670,3670,3670,0
|
|
20240530,145700,64040200,3670,3670,3670,3670,0
|
|
20240530,145600,64040200,3670,3670,3670,3670,0
|
|
20240530,145500,64040200,3670,3670,3670,3670,0
|
|
20240530,145400,64040200,3670,3680,3680,3670,2732
|
|
20240530,145300,54003760,3670,3670,3670,3670,0
|
|
20240530,145200,54003760,3670,3670,3670,3670,0
|
|
20240530,145100,54003760,3670,3670,3670,3670,45
|
|
20240530,145000,53838610,3670,3670,3670,3670,0
|
|
20240530,144900,53838610,3670,3670,3670,3670,0
|
|
20240530,144800,53838610,3670,3670,3670,3670,20
|
|
20240530,144700,53765210,3670,3675,3675,3670,220
|
|
20240530,144600,52957760,3680,3680,3680,3680,0
|
|
20240530,144500,52957760,3680,3680,3680,3680,0
|
|
20240530,144400,52957760,3680,3680,3680,3680,0
|
|
20240530,144300,52957760,3680,3680,3680,3680,200
|
|
20240530,144200,52221760,3680,3680,3680,3680,0
|
|
20240530,144100,52221760,3680,3680,3680,3680,1
|
|
20240530,144000,52218080,3675,3675,3675,3675,6
|
|
20240530,143900,52196030,3675,3675,3675,3675,10
|
|
20240530,143800,52159280,3675,3675,3675,3675,500
|
|
20240530,143700,50321780,3670,3670,3670,3670,0
|
|
20240530,143600,50321780,3670,3670,3670,3670,0
|
|
20240530,143500,50321780,3670,3670,3670,3670,0
|
|
20240530,143400,50321780,3670,3670,3670,3670,0
|
|
20240530,143300,50321780,3670,3670,3670,3670,0
|
|
20240530,143200,50321780,3670,3670,3670,3670,0
|
|
20240530,143100,50321780,3670,3670,3670,3670,0
|
|
20240530,143000,50321780,3670,3670,3670,3670,0
|
|
20240530,142900,50321780,3670,3670,3670,3670,0
|
|
20240530,142800,50321780,3670,3670,3670,3670,0
|
|
20240530,142700,50321780,3670,3670,3670,3670,0
|
|
20240530,142600,50321780,3670,3670,3670,3670,0
|
|
20240530,142500,50321780,3670,3670,3670,3670,10
|
|
20240530,142400,50285080,3670,3670,3670,3670,0
|
|
20240530,142300,50285080,3670,3670,3670,3670,0
|
|
20240530,142200,50285080,3670,3670,3670,3670,0
|
|
20240530,142100,50285080,3670,3670,3670,3670,0
|
|
20240530,142000,50285080,3670,3670,3670,3670,0
|
|
20240530,141900,50285080,3670,3670,3670,3670,0
|
|
20240530,141800,50285080,3670,3670,3670,3670,0
|
|
20240530,141700,50285080,3670,3670,3670,3670,24
|
|
20240530,141600,50197000,3670,3670,3670,3670,0
|
|
20240530,141500,50197000,3670,3670,3670,3670,17
|
|
20240530,141400,50134610,3670,3670,3670,3670,0
|
|
20240530,141300,50134610,3670,3670,3670,3670,0
|
|
20240530,141200,50134610,3670,3670,3670,3670,0
|
|
20240530,141100,50134610,3670,3670,3670,3670,0
|
|
20240530,141000,50134610,3670,3670,3670,3670,0
|
|
20240530,140900,50134610,3670,3670,3670,3670,0
|
|
20240530,140800,50134610,3670,3670,3670,3670,0
|
|
20240530,140700,50134610,3670,3670,3670,3670,0
|
|
20240530,140600,50134610,3670,3670,3670,3670,0
|
|
20240530,140500,50134610,3670,3670,3670,3670,0
|
|
20240530,140400,50134610,3670,3670,3670,3670,0
|
|
20240530,140300,50134610,3670,3670,3670,3670,0
|
|
20240530,140200,50134610,3670,3670,3670,3670,0
|
|
20240530,140100,50134610,3670,3670,3670,3670,0
|
|
20240530,140000,50134610,3670,3670,3670,3670,0
|
|
20240530,135900,50134610,3670,3670,3670,3670,0
|
|
20240530,135800,50134610,3670,3670,3670,3670,0
|
|
20240530,135700,50134610,3670,3670,3670,3670,0
|
|
20240530,135600,50134610,3670,3670,3670,3670,0
|
|
20240530,135500,50134610,3670,3670,3670,3670,0
|
|
20240530,135400,50134610,3670,3670,3670,3670,0
|
|
20240530,135300,50134610,3670,3670,3670,3670,0
|
|
20240530,135200,50134610,3670,3670,3670,3670,125
|
|
20240530,135100,49675860,3675,3675,3675,3675,0
|
|
20240530,135000,49675860,3675,3675,3675,3675,0
|
|
20240530,134900,49675860,3675,3675,3675,3675,0
|
|
20240530,134800,49675860,3675,3675,3675,3675,0
|
|
20240530,134700,49675860,3675,3675,3675,3675,0
|
|
20240530,134600,49675860,3675,3675,3675,3675,0
|
|
20240530,134500,49675860,3675,3675,3675,3675,0
|
|
20240530,134400,49675860,3675,3675,3675,3675,0
|
|
20240530,134300,49675860,3675,3675,3675,3675,0
|
|
20240530,134200,49675860,3675,3675,3675,3675,0
|
|
20240530,134100,49675860,3675,3675,3675,3675,0
|
|
20240530,134000,49675860,3675,3675,3675,3675,0
|
|
20240530,133900,49675860,3675,3675,3675,3675,0
|
|
20240530,133800,49675860,3675,3675,3675,3675,0
|
|
20240530,133700,49675860,3675,3675,3675,3675,0
|
|
20240530,133600,49675860,3675,3675,3675,3675,223
|
|
20240530,133500,48856335,3680,3680,3680,3680,0
|
|
20240530,133400,48856335,3680,3680,3680,3680,0
|
|
20240530,133300,48856335,3680,3680,3680,3680,0
|
|
20240530,133200,48856335,3680,3680,3680,3680,0
|
|
20240530,133100,48856335,3680,3680,3680,3680,29
|
|
20240530,133000,48749615,3680,3670,3680,3670,101
|
|
20240530,132900,48378935,3670,3670,3670,3670,0
|
|
20240530,132800,48378935,3670,3670,3670,3670,0
|
|
20240530,132700,48378935,3670,3670,3670,3670,0
|
|
20240530,132600,48378935,3670,3670,3670,3670,45
|
|
20240530,132500,48213785,3675,3680,3680,3675,214
|
|
20240530,132400,47427285,3680,3680,3680,3680,0
|
|
20240530,132300,47427285,3680,3680,3680,3680,0
|
|
20240530,132200,47427285,3680,3680,3680,3680,0
|
|
20240530,132100,47427285,3680,3680,3680,3680,0
|
|
20240530,132000,47427285,3680,3680,3680,3680,0
|
|
20240530,131900,47427285,3680,3680,3680,3680,0
|
|
20240530,131800,47427285,3680,3680,3680,3680,0
|
|
20240530,131700,47427285,3680,3680,3680,3680,0
|
|
20240530,131600,47427285,3680,3680,3680,3680,0
|
|
20240530,131500,47427285,3680,3680,3680,3680,0
|
|
20240530,131400,47427285,3680,3680,3680,3680,0
|
|
20240530,131300,47427285,3680,3680,3680,3680,2
|
|
20240530,131200,47419925,3680,3680,3680,3680,6
|
|
20240530,131100,47397845,3680,3680,3680,3680,0
|
|
20240530,131000,47397845,3680,3680,3680,3680,0
|
|
20240530,130900,47397845,3680,3680,3680,3680,1
|
|
20240530,130800,47394165,3680,3680,3680,3680,0
|
|
20240530,130700,47394165,3680,3680,3680,3680,0
|
|
20240530,130600,47394165,3680,3680,3680,3680,0
|
|
20240530,130500,47394165,3680,3680,3680,3680,0
|
|
20240530,130400,47394165,3680,3680,3680,3680,0
|
|
20240530,130300,47394165,3680,3680,3680,3680,0
|
|
20240530,130200,47394165,3680,3680,3680,3680,0
|
|
20240530,130100,47394165,3680,3680,3680,3680,0
|
|
20240530,130000,47394165,3680,3680,3680,3680,0
|
|
20240530,125900,47394165,3680,3680,3680,3680,0
|
|
20240530,125800,47394165,3680,3680,3680,3680,10
|
|
20240530,125700,47357365,3680,3680,3680,3680,0
|
|
20240530,125600,47357365,3680,3680,3680,3680,0
|
|
20240530,125500,47357365,3680,3680,3680,3680,10
|
|
20240530,125400,47320565,3680,3680,3680,3680,0
|
|
20240530,125300,47320565,3680,3680,3680,3680,0
|
|
20240530,125200,47320565,3680,3680,3680,3680,0
|
|
20240530,125100,47320565,3680,3680,3680,3680,0
|
|
20240530,125000,47320565,3680,3675,3680,3675,3
|
|
20240530,124900,47309530,3670,3670,3670,3670,0
|
|
20240530,124800,47309530,3670,3670,3670,3670,0
|
|
20240530,124700,47309530,3670,3670,3670,3670,0
|
|
20240530,124600,47309530,3670,3670,3670,3670,0
|
|
20240530,124500,47309530,3670,3670,3670,3670,0
|
|
20240530,124400,47309530,3670,3670,3670,3670,0
|
|
20240530,124300,47309530,3670,3670,3670,3670,0
|
|
20240530,124200,47309530,3670,3670,3670,3670,0
|
|
20240530,124100,47309530,3670,3670,3670,3670,49
|
|
20240530,124000,47129700,3680,3680,3680,3680,0
|
|
20240530,123900,47129700,3680,3680,3680,3680,0
|
|
20240530,123800,47129700,3680,3680,3680,3680,0
|
|
20240530,123700,47129700,3680,3680,3680,3680,0
|
|
20240530,123600,47129700,3680,3680,3680,3680,0
|
|
20240530,123500,47129700,3680,3680,3680,3680,0
|
|
20240530,123400,47129700,3680,3680,3680,3680,0
|
|
20240530,123300,47129700,3680,3680,3680,3680,30
|
|
20240530,123200,47019300,3680,3680,3680,3680,0
|
|
20240530,123100,47019300,3680,3680,3680,3680,0
|
|
20240530,123000,47019300,3680,3680,3680,3680,0
|
|
20240530,122900,47019300,3680,3680,3680,3680,0
|
|
20240530,122800,47019300,3680,3680,3680,3680,0
|
|
20240530,122700,47019300,3680,3680,3680,3680,0
|
|
20240530,122600,47019300,3680,3680,3680,3680,0
|
|
20240530,122500,47019300,3680,3680,3680,3680,0
|
|
20240530,122400,47019300,3680,3680,3680,3680,0
|
|
20240530,122300,47019300,3680,3680,3680,3680,0
|
|
20240530,122200,47019300,3680,3680,3680,3680,490
|
|
20240530,122100,45216100,3680,3680,3680,3680,0
|
|
20240530,122000,45216100,3680,3680,3680,3680,0
|
|
20240530,121900,45216100,3680,3680,3680,3680,0
|
|
20240530,121800,45216100,3680,3680,3680,3680,0
|
|
20240530,121700,45216100,3680,3680,3680,3680,0
|
|
20240530,121600,45216100,3680,3680,3680,3680,0
|
|
20240530,121500,45216100,3680,3680,3680,3680,0
|
|
20240530,121400,45216100,3680,3680,3680,3680,10
|
|
20240530,121300,45179300,3680,3680,3680,3680,0
|
|
20240530,121200,45179300,3680,3680,3680,3680,0
|
|
20240530,121100,45179300,3680,3680,3680,3680,0
|
|
20240530,121000,45179300,3680,3680,3680,3680,0
|
|
20240530,120900,45179300,3680,3670,3680,3670,200
|
|
20240530,120800,44445040,3670,3670,3670,3670,0
|
|
20240530,120700,44445040,3670,3670,3670,3670,0
|
|
20240530,120600,44445040,3670,3670,3670,3670,0
|
|
20240530,120500,44445040,3670,3670,3670,3670,230
|
|
20240530,120400,43600940,3665,3665,3665,3665,0
|
|
20240530,120300,43600940,3665,3665,3665,3665,0
|
|
20240530,120200,43600940,3665,3665,3665,3665,48
|
|
20240530,120100,43425020,3665,3665,3665,3665,1
|
|
20240530,120000,43421355,3665,3665,3665,3665,0
|
|
20240530,115900,43421355,3665,3665,3665,3665,0
|
|
20240530,115800,43421355,3665,3665,3665,3665,0
|
|
20240530,115700,43421355,3665,3665,3665,3665,0
|
|
20240530,115600,43421355,3665,3665,3665,3665,0
|
|
20240530,115500,43421355,3665,3665,3665,3665,1
|
|
20240530,115400,43417690,3670,3670,3670,3670,1
|
|
20240530,115300,43414020,3670,3670,3670,3670,0
|
|
20240530,115200,43414020,3670,3670,3670,3670,0
|
|
20240530,115100,43414020,3670,3670,3670,3670,0
|
|
20240530,115000,43414020,3670,3670,3670,3670,0
|
|
20240530,114900,43414020,3670,3670,3670,3670,0
|
|
20240530,114800,43414020,3670,3670,3670,3670,0
|
|
20240530,114700,43414020,3670,3670,3670,3670,0
|
|
20240530,114600,43414020,3670,3670,3670,3670,21
|
|
20240530,114500,43336950,3670,3670,3670,3670,0
|
|
20240530,114400,43336950,3670,3670,3670,3670,0
|
|
20240530,114300,43336950,3670,3670,3670,3670,0
|
|
20240530,114200,43336950,3670,3670,3670,3670,0
|
|
20240530,114100,43336950,3670,3670,3670,3670,0
|
|
20240530,114000,43336950,3670,3670,3670,3670,0
|
|
20240530,113900,43336950,3670,3670,3670,3670,0
|
|
20240530,113800,43336950,3670,3670,3670,3670,0
|
|
20240530,113700,43336950,3670,3670,3670,3670,0
|
|
20240530,113600,43336950,3670,3670,3670,3670,0
|
|
20240530,113500,43336950,3670,3670,3670,3670,0
|
|
20240530,113400,43336950,3670,3670,3670,3670,0
|
|
20240530,113300,43336950,3670,3670,3670,3670,0
|
|
20240530,113200,43336950,3670,3670,3670,3670,0
|
|
20240530,113100,43336950,3670,3670,3670,3670,0
|
|
20240530,113000,43336950,3670,3670,3670,3670,0
|
|
20240530,112900,43336950,3670,3670,3670,3670,2
|
|
20240530,112800,43329610,3670,3670,3670,3670,100
|
|
20240530,112700,42962610,3670,3670,3670,3670,81
|
|
20240530,112600,42665340,3675,3675,3675,3675,0
|
|
20240530,112500,42665340,3675,3675,3675,3675,5
|
|
20240530,112400,42646965,3675,3675,3675,3675,0
|
|
20240530,112300,42646965,3675,3675,3675,3675,0
|
|
20240530,112200,42646965,3675,3675,3675,3675,10
|
|
20240530,112100,42610215,3675,3675,3675,3675,0
|
|
20240530,112000,42610215,3675,3675,3675,3675,1
|
|
20240530,111900,42606540,3675,3675,3675,3675,50
|
|
20240530,111800,42422790,3675,3675,3675,3675,0
|
|
20240530,111700,42422790,3675,3675,3675,3675,2
|
|
20240530,111600,42415440,3675,3675,3675,3675,10
|
|
20240530,111500,42378690,3670,3670,3670,3670,0
|
|
20240530,111400,42378690,3670,3670,3670,3670,0
|
|
20240530,111300,42378690,3670,3670,3670,3670,0
|
|
20240530,111200,42378690,3670,3670,3670,3670,0
|
|
20240530,111100,42378690,3670,3670,3670,3670,1
|
|
20240530,111000,42375020,3670,3670,3670,3670,2
|
|
20240530,110900,42367680,3665,3665,3665,3665,40
|
|
20240530,110800,42221080,3665,3665,3665,3665,13
|
|
20240530,110700,42173435,3660,3660,3660,3660,0
|
|
20240530,110600,42173435,3660,3660,3660,3660,0
|
|
20240530,110500,42173435,3660,3660,3660,3660,0
|
|
20240530,110400,42173435,3660,3660,3660,3660,0
|
|
20240530,110300,42173435,3660,3660,3660,3660,2
|
|
20240530,110200,42166115,3660,3660,3660,3660,0
|
|
20240530,110100,42166115,3660,3660,3660,3660,0
|
|
20240530,110000,42166115,3660,3660,3660,3660,546
|
|
20240530,105900,40167755,3660,3680,3680,3660,2128
|
|
20240530,105800,32370425,3675,3675,3675,3675,3
|
|
20240530,105700,32359400,3680,3680,3680,3680,0
|
|
20240530,105600,32359400,3680,3680,3680,3680,0
|
|
20240530,105500,32359400,3680,3680,3680,3680,5
|
|
20240530,105400,32341000,3680,3680,3680,3680,0
|
|
20240530,105300,32341000,3680,3680,3680,3680,5
|
|
20240530,105200,32322600,3680,3680,3680,3680,100
|
|
20240530,105100,31954600,3675,3675,3675,3675,0
|
|
20240530,105000,31954600,3675,3680,3680,3675,8
|
|
20240530,104900,31925185,3680,3680,3680,3680,2
|
|
20240530,104800,31917825,3680,3680,3680,3680,0
|
|
20240530,104700,31917825,3680,3680,3680,3680,0
|
|
20240530,104600,31917825,3680,3680,3680,3680,0
|
|
20240530,104500,31917825,3680,3680,3680,3680,15
|
|
20240530,104400,31862625,3680,3680,3680,3680,0
|
|
20240530,104300,31862625,3680,3680,3680,3680,0
|
|
20240530,104200,31862625,3680,3680,3680,3680,4
|
|
20240530,104100,31847905,3680,3680,3680,3680,3
|
|
20240530,104000,31836865,3690,3690,3690,3690,20
|
|
20240530,103900,31763065,3690,3690,3690,3690,0
|
|
20240530,103800,31763065,3690,3690,3690,3690,0
|
|
20240530,103700,31763065,3690,3690,3690,3690,1
|
|
20240530,103600,31759375,3690,3680,3690,3680,400
|
|
20240530,103500,30284115,3680,3680,3680,3680,0
|
|
20240530,103400,30284115,3680,3680,3680,3680,0
|
|
20240530,103300,30284115,3680,3680,3680,3680,0
|
|
20240530,103200,30284115,3680,3680,3680,3680,0
|
|
20240530,103100,30284115,3680,3680,3680,3680,30
|
|
20240530,103000,30173715,3680,3680,3680,3680,1
|
|
20240530,102900,30170035,3680,3680,3680,3680,0
|
|
20240530,102800,30170035,3680,3680,3680,3680,59
|
|
20240530,102700,29952915,3680,3680,3680,3680,0
|
|
20240530,102600,29952915,3680,3680,3680,3680,0
|
|
20240530,102500,29952915,3680,3680,3680,3680,0
|
|
20240530,102400,29952915,3680,3680,3680,3680,0
|
|
20240530,102300,29952915,3680,3675,3680,3675,265
|
|
20240530,102200,28977720,3675,3675,3675,3675,0
|
|
20240530,102100,28977720,3675,3675,3675,3675,1
|
|
20240530,102000,28974045,3670,3670,3670,3670,0
|
|
20240530,101900,28974045,3670,3670,3670,3670,4
|
|
20240530,101800,28959365,3675,3675,3675,3675,0
|
|
20240530,101700,28959365,3675,3675,3675,3675,0
|
|
20240530,101600,28959365,3675,3675,3675,3675,0
|
|
20240530,101500,28959365,3675,3675,3675,3675,1
|
|
20240530,101400,28955690,3675,3675,3675,3675,0
|
|
20240530,101300,28955690,3675,3675,3675,3675,0
|
|
20240530,101200,28955690,3675,3675,3675,3675,0
|
|
20240530,101100,28955690,3675,3675,3675,3675,0
|
|
20240530,101000,28955690,3675,3675,3675,3675,0
|
|
20240530,100900,28955690,3675,3675,3675,3675,1
|
|
20240530,100800,28952015,3680,3680,3680,3680,0
|
|
20240530,100700,28952015,3680,3680,3680,3680,0
|
|
20240530,100600,28952015,3680,3680,3680,3680,5
|
|
20240530,100500,28933615,3680,3680,3680,3680,0
|
|
20240530,100400,28933615,3680,3680,3680,3680,0
|
|
20240530,100300,28933615,3680,3680,3680,3680,2
|
|
20240530,100200,28926255,3660,3660,3660,3660,0
|
|
20240530,100100,28926255,3660,3660,3660,3660,0
|
|
20240530,100000,28926255,3660,3660,3660,3660,0
|
|
20240530,095900,28926255,3660,3680,3680,3660,16
|
|
20240530,095800,28867445,3680,3680,3680,3680,0
|
|
20240530,095700,28867445,3680,3680,3680,3680,12
|
|
20240530,095600,28823285,3680,3680,3680,3680,11
|
|
20240530,095500,28782805,3655,3655,3655,3655,0
|
|
20240530,095400,28782805,3655,3655,3655,3655,0
|
|
20240530,095300,28782805,3655,3655,3655,3655,0
|
|
20240530,095200,28782805,3655,3660,3660,3655,42
|
|
20240530,095100,28629270,3660,3660,3660,3660,0
|
|
20240530,095000,28629270,3660,3660,3660,3660,0
|
|
20240530,094900,28629270,3660,3660,3660,3660,0
|
|
20240530,094800,28629270,3660,3660,3660,3660,1
|
|
20240530,094700,28625610,3680,3680,3680,3680,0
|
|
20240530,094600,28625610,3680,3680,3680,3680,0
|
|
20240530,094500,28625610,3680,3680,3680,3680,0
|
|
20240530,094400,28625610,3680,3680,3680,3680,0
|
|
20240530,094300,28625610,3680,3670,3680,3655,2020
|
|
20240530,094200,21234035,3685,3685,3685,3685,0
|
|
20240530,094100,21234035,3685,3685,3685,3685,42
|
|
20240530,094000,21079265,3685,3685,3685,3685,10
|
|
20240530,093900,21042415,3670,3685,3685,3670,86
|
|
20240530,093800,20726780,3680,3685,3685,3680,55
|
|
20240530,093700,20524355,3680,3680,3680,3680,50
|
|
20240530,093600,20340355,3680,3680,3680,3680,0
|
|
20240530,093500,20340355,3680,3675,3680,3675,74
|
|
20240530,093400,20068195,3680,3680,3680,3680,0
|
|
20240530,093300,20068195,3680,3680,3680,3680,0
|
|
20240530,093200,20068195,3680,3680,3680,3680,0
|
|
20240530,093100,20068195,3680,3680,3680,3680,190
|
|
20240530,093000,19368995,3685,3680,3685,3680,204
|
|
20240530,092900,18618055,3675,3675,3675,3675,0
|
|
20240530,092800,18618055,3675,3675,3675,3675,0
|
|
20240530,092700,18618055,3675,3675,3675,3675,0
|
|
20240530,092600,18618055,3675,3675,3675,3675,19
|
|
20240530,092500,18548230,3675,3675,3675,3675,1
|
|
20240530,092400,18544555,3665,3670,3670,3665,134
|
|
20240530,092300,18053440,3665,3665,3665,3665,0
|
|
20240530,092200,18053440,3665,3675,3675,3665,194
|
|
20240530,092100,17341490,3675,3675,3675,3675,3
|
|
20240530,092000,17330465,3675,3680,3680,3675,137
|
|
20240530,091900,16826515,3680,3680,3680,3680,406
|
|
20240530,091800,15332435,3680,3680,3680,3680,1
|
|
20240530,091700,15328755,3680,3680,3680,3680,0
|
|
20240530,091600,15328755,3680,3680,3680,3680,0
|
|
20240530,091500,15328755,3680,3675,3680,3675,3
|
|
20240530,091400,15317725,3675,3675,3675,3675,0
|
|
20240530,091300,15317725,3675,3675,3675,3675,22
|
|
20240530,091200,15236875,3655,3655,3655,3655,0
|
|
20240530,091100,15236875,3655,3655,3655,3655,0
|
|
20240530,091000,15236875,3655,3655,3655,3655,0
|
|
20240530,090900,15236875,3655,3680,3680,3655,31
|
|
20240530,090800,15123435,3680,3660,3680,3655,224
|
|
20240530,090700,14304045,3660,3665,3665,3660,955
|
|
20240530,090600,10808430,3660,3685,3685,3660,2357
|
|
20240530,090500,2138830,3690,3690,3690,3690,0
|
|
20240530,090400,2138830,3690,3695,3695,3690,43
|
|
20240530,090300,1980095,3690,3690,3690,3690,0
|
|
20240530,090200,1980095,3690,3690,3690,3690,0
|
|
20240530,090100,1980095,3690,3690,3690,3690,103
|
|
20240530,090000,1600025,3695,3700,3700,3695,433
|