588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184500,135947880,6620,6620,6620,6620,19
|
|
20240516,184400,135947880,6620,6620,6620,6620,0
|
|
20240516,184300,135947880,6620,6620,6620,6620,0
|
|
20240516,184200,135947880,6620,6620,6620,6620,0
|
|
20240516,184100,135947880,6620,6620,6620,6620,0
|
|
20240516,184000,135947880,6620,6620,6620,6620,0
|
|
20240516,183900,135947880,6620,6620,6620,6620,0
|
|
20240516,183800,135947880,6620,6620,6620,6620,0
|
|
20240516,183700,135947880,6620,6620,6620,6620,0
|
|
20240516,183600,135947880,6620,6620,6620,6620,0
|
|
20240516,183500,135947880,6620,6620,6620,6620,0
|
|
20240516,183400,135947880,6620,6620,6620,6620,0
|
|
20240516,183300,135947880,6620,6620,6620,6620,0
|
|
20240516,183200,135947880,6620,6620,6620,6620,0
|
|
20240516,183100,135947880,6620,6620,6620,6620,0
|
|
20240516,183000,135947880,6620,6620,6620,6620,0
|
|
20240516,182900,135947880,6620,6620,6620,6620,0
|
|
20240516,182800,135947880,6620,6620,6620,6620,0
|
|
20240516,182700,135947880,6620,6620,6620,6620,0
|
|
20240516,182600,135947880,6620,6620,6620,6620,0
|
|
20240516,182500,135947880,6620,6620,6620,6620,0
|
|
20240516,182400,135947880,6620,6620,6620,6620,0
|
|
20240516,182300,135947880,6620,6620,6620,6620,0
|
|
20240516,182200,135947880,6620,6620,6620,6620,0
|
|
20240516,182100,135947880,6620,6620,6620,6620,0
|
|
20240516,182000,135947880,6620,6620,6620,6620,0
|
|
20240516,181900,135947880,6620,6620,6620,6620,0
|
|
20240516,181800,135947880,6620,6620,6620,6620,0
|
|
20240516,181700,135947880,6620,6620,6620,6620,0
|
|
20240516,181600,135947880,6620,6620,6620,6620,0
|
|
20240516,181500,135947880,6620,6620,6620,6620,19
|
|
20240516,181400,135947880,6620,6620,6620,6620,0
|
|
20240516,181300,135947880,6620,6620,6620,6620,0
|
|
20240516,181200,135947880,6620,6620,6620,6620,0
|
|
20240516,181100,135947880,6620,6620,6620,6620,0
|
|
20240516,181000,135947880,6620,6620,6620,6620,0
|
|
20240516,180900,135947880,6620,6620,6620,6620,0
|
|
20240516,180800,135947880,6620,6620,6620,6620,0
|
|
20240516,180700,135947880,6620,6620,6620,6620,0
|
|
20240516,180600,135947880,6620,6620,6620,6620,0
|
|
20240516,180500,135947880,6620,6620,6620,6620,0
|
|
20240516,180400,135947880,6620,6620,6620,6620,0
|
|
20240516,180300,135947880,6620,6620,6620,6620,0
|
|
20240516,180200,135947880,6620,6620,6620,6620,0
|
|
20240516,180100,135947880,6620,6620,6620,6620,0
|
|
20240516,180000,135947880,6620,6620,6620,6620,0
|
|
20240516,175900,135947880,6620,6620,6620,6620,0
|
|
20240516,175800,135947880,6620,6620,6620,6620,0
|
|
20240516,175700,135947880,6620,6620,6620,6620,0
|
|
20240516,175600,135947880,6620,6620,6620,6620,0
|
|
20240516,175500,135947880,6620,6620,6620,6620,0
|
|
20240516,175400,135947880,6620,6620,6620,6620,0
|
|
20240516,175300,135947880,6620,6620,6620,6620,0
|
|
20240516,175200,135947880,6620,6620,6620,6620,0
|
|
20240516,175100,135947880,6620,6620,6620,6620,0
|
|
20240516,175000,135947880,6620,6620,6620,6620,0
|
|
20240516,174900,135947880,6620,6620,6620,6620,0
|
|
20240516,174800,135947880,6620,6620,6620,6620,0
|
|
20240516,174700,135947880,6620,6620,6620,6620,0
|
|
20240516,174600,135947880,6620,6620,6620,6620,0
|
|
20240516,174500,135947880,6620,6620,6620,6620,19
|
|
20240516,174400,135947880,6620,6620,6620,6620,0
|
|
20240516,174300,135947880,6620,6620,6620,6620,0
|
|
20240516,174200,135947880,6620,6620,6620,6620,0
|
|
20240516,174100,135947880,6620,6620,6620,6620,0
|
|
20240516,174000,135947880,6620,6620,6620,6620,0
|
|
20240516,173900,135947880,6620,6620,6620,6620,0
|
|
20240516,173800,135947880,6620,6620,6620,6620,0
|
|
20240516,173700,135947880,6620,6620,6620,6620,0
|
|
20240516,173600,135947880,6620,6620,6620,6620,0
|
|
20240516,173500,135947880,6620,6620,6620,6620,0
|
|
20240516,173400,135947880,6620,6620,6620,6620,0
|
|
20240516,173300,135947880,6620,6620,6620,6620,0
|
|
20240516,173200,135947880,6620,6620,6620,6620,0
|
|
20240516,173100,135947880,6620,6620,6620,6620,0
|
|
20240516,173000,135947880,6620,6620,6620,6620,0
|
|
20240516,172900,135947880,6620,6620,6620,6620,0
|
|
20240516,172800,135947880,6620,6620,6620,6620,0
|
|
20240516,172700,135947880,6620,6620,6620,6620,0
|
|
20240516,172600,135947880,6620,6620,6620,6620,0
|
|
20240516,172500,135947880,6620,6620,6620,6620,0
|
|
20240516,172400,135947880,6620,6620,6620,6620,0
|
|
20240516,172300,135947880,6620,6620,6620,6620,0
|
|
20240516,172200,135947880,6620,6620,6620,6620,0
|
|
20240516,172100,135947880,6620,6620,6620,6620,0
|
|
20240516,172000,135947880,6620,6620,6620,6620,0
|
|
20240516,171900,135947880,6620,6620,6620,6620,0
|
|
20240516,171800,135947880,6620,6620,6620,6620,0
|
|
20240516,171700,135947880,6620,6620,6620,6620,0
|
|
20240516,171600,135947880,6620,6620,6620,6620,0
|
|
20240516,171500,135947880,6620,6620,6620,6620,19
|
|
20240516,171400,135947880,6620,6620,6620,6620,0
|
|
20240516,171300,135947880,6620,6620,6620,6620,0
|
|
20240516,171200,135947880,6620,6620,6620,6620,0
|
|
20240516,171100,135947880,6620,6620,6620,6620,0
|
|
20240516,171000,135947880,6620,6620,6620,6620,0
|
|
20240516,170900,135947880,6620,6620,6620,6620,0
|
|
20240516,170800,135947880,6620,6620,6620,6620,0
|
|
20240516,170700,135947880,6620,6620,6620,6620,0
|
|
20240516,170600,135947880,6620,6620,6620,6620,0
|
|
20240516,170500,135947880,6620,6620,6620,6620,0
|
|
20240516,170400,135947880,6620,6620,6620,6620,0
|
|
20240516,170300,135947880,6620,6620,6620,6620,0
|
|
20240516,170200,135947880,6620,6620,6620,6620,0
|
|
20240516,170100,135947880,6620,6620,6620,6620,0
|
|
20240516,170000,135947880,6620,6620,6620,6620,0
|
|
20240516,165900,135947880,6620,6620,6620,6620,0
|
|
20240516,165800,135947880,6620,6620,6620,6620,0
|
|
20240516,165700,135947880,6620,6620,6620,6620,0
|
|
20240516,165600,135947880,6620,6620,6620,6620,0
|
|
20240516,165500,135947880,6620,6620,6620,6620,0
|
|
20240516,165400,135947880,6620,6620,6620,6620,0
|
|
20240516,165300,135947880,6620,6620,6620,6620,0
|
|
20240516,165200,135947880,6620,6620,6620,6620,0
|
|
20240516,165100,135947880,6620,6620,6620,6620,0
|
|
20240516,165000,135947880,6620,6620,6620,6620,0
|
|
20240516,164900,135947880,6620,6620,6620,6620,0
|
|
20240516,164800,135947880,6620,6620,6620,6620,0
|
|
20240516,164700,135947880,6620,6620,6620,6620,0
|
|
20240516,164600,135947880,6620,6620,6620,6620,0
|
|
20240516,164500,135947880,6620,6620,6620,6620,19
|
|
20240516,164400,135947880,6620,6620,6620,6620,0
|
|
20240516,164300,135947880,6620,6620,6620,6620,0
|
|
20240516,164200,135947880,6620,6620,6620,6620,0
|
|
20240516,164100,135947880,6620,6620,6620,6620,0
|
|
20240516,164000,135947880,6620,6620,6620,6620,0
|
|
20240516,163900,135947880,6620,6620,6620,6620,0
|
|
20240516,163800,135947880,6620,6620,6620,6620,0
|
|
20240516,163700,135947880,6620,6620,6620,6620,0
|
|
20240516,163600,135947880,6620,6620,6620,6620,0
|
|
20240516,163500,135947880,6620,6620,6620,6620,0
|
|
20240516,163400,135947880,6620,6620,6620,6620,0
|
|
20240516,163300,135947880,6620,6620,6620,6620,0
|
|
20240516,163200,135947880,6620,6620,6620,6620,0
|
|
20240516,163100,135947880,6620,6620,6620,6620,0
|
|
20240516,163000,135947880,6620,6620,6620,6620,0
|
|
20240516,162900,135947880,6620,6620,6620,6620,0
|
|
20240516,162800,135947880,6620,6620,6620,6620,0
|
|
20240516,162700,135947880,6620,6620,6620,6620,0
|
|
20240516,162600,135947880,6620,6620,6620,6620,0
|
|
20240516,162500,135947880,6620,6620,6620,6620,0
|
|
20240516,162400,135947880,6620,6620,6620,6620,0
|
|
20240516,162300,135947880,6620,6620,6620,6620,0
|
|
20240516,162200,135947880,6620,6620,6620,6620,0
|
|
20240516,162100,135947880,6620,6620,6620,6620,0
|
|
20240516,162000,135947880,6620,6620,6620,6620,0
|
|
20240516,161900,135947880,6620,6620,6620,6620,0
|
|
20240516,161800,135947880,6620,6620,6620,6620,0
|
|
20240516,161700,135947880,6620,6620,6620,6620,0
|
|
20240516,161600,135947880,6620,6620,6620,6620,0
|
|
20240516,161500,135947880,6620,6620,6620,6620,19
|
|
20240516,161400,135947880,6620,6620,6620,6620,0
|
|
20240516,161300,135947880,6620,6620,6620,6620,0
|
|
20240516,161200,135947880,6620,6620,6620,6620,0
|
|
20240516,161100,135947880,6620,6620,6620,6620,0
|
|
20240516,161000,135947880,6620,6620,6620,6620,0
|
|
20240516,160900,135947880,6620,6620,6620,6620,0
|
|
20240516,160800,135947880,6620,6620,6620,6620,0
|
|
20240516,160700,135947880,6620,6620,6620,6620,0
|
|
20240516,160600,135947880,6620,6620,6620,6620,0
|
|
20240516,160500,135947880,6620,6620,6620,6620,0
|
|
20240516,160400,135947880,6620,6620,6620,6620,0
|
|
20240516,160300,135947880,6620,6620,6620,6620,0
|
|
20240516,160200,135947880,6620,6620,6620,6620,0
|
|
20240516,160100,135947880,6620,6620,6620,6620,0
|
|
20240516,160000,135947880,6620,6620,6620,6620,0
|
|
20240516,155900,135947880,6620,6620,6620,6620,0
|
|
20240516,155800,135947880,6620,6620,6620,6620,0
|
|
20240516,155700,135947880,6620,6620,6620,6620,0
|
|
20240516,155600,135947880,6620,6620,6620,6620,0
|
|
20240516,155500,135947880,6620,6620,6620,6620,0
|
|
20240516,155400,135947880,6620,6620,6620,6620,0
|
|
20240516,155300,135947880,6620,6620,6620,6620,0
|
|
20240516,155200,135947880,6620,6620,6620,6620,0
|
|
20240516,155100,135947880,6620,6620,6620,6620,0
|
|
20240516,155000,135947880,6620,6620,6620,6620,0
|
|
20240516,154900,135947880,6620,6620,6620,6620,0
|
|
20240516,154800,135947880,6620,6620,6620,6620,0
|
|
20240516,154700,135947880,6620,6620,6620,6620,0
|
|
20240516,154600,135947880,6620,6620,6620,6620,0
|
|
20240516,154500,135947880,6620,6620,6620,6620,19
|
|
20240516,154400,135947880,6620,6620,6620,6620,0
|
|
20240516,154300,135947880,6620,6620,6620,6620,0
|
|
20240516,154200,135947880,6620,6620,6620,6620,0
|
|
20240516,154100,135947880,6620,6620,6620,6620,0
|
|
20240516,154000,135947880,6620,6620,6620,6620,0
|
|
20240516,153900,135947880,6620,6620,6620,6620,0
|
|
20240516,153800,135947880,6620,6620,6620,6620,0
|
|
20240516,153700,135947880,6620,6620,6620,6620,0
|
|
20240516,153600,135947880,6620,6620,6620,6620,0
|
|
20240516,153500,135947880,6620,6620,6620,6620,0
|
|
20240516,153400,135947880,6620,6620,6620,6620,0
|
|
20240516,153300,135947880,6620,6620,6620,6620,0
|
|
20240516,153200,135947880,6620,6620,6620,6620,0
|
|
20240516,153100,135947880,6620,6620,6620,6620,0
|
|
20240516,153000,135947880,6620,6620,6620,6620,19
|
|
20240516,152900,135822100,6610,6610,6610,6610,0
|
|
20240516,152800,135822100,6610,6610,6610,6610,0
|
|
20240516,152700,135822100,6610,6610,6610,6610,0
|
|
20240516,152600,135822100,6610,6610,6610,6610,0
|
|
20240516,152500,135822100,6610,6610,6610,6610,0
|
|
20240516,152400,135822100,6610,6610,6610,6610,0
|
|
20240516,152300,135822100,6610,6610,6610,6610,0
|
|
20240516,152200,135822100,6610,6610,6610,6610,0
|
|
20240516,152100,135822100,6610,6610,6610,6610,0
|
|
20240516,152000,135822100,6610,6610,6610,6610,0
|
|
20240516,151900,135822100,6610,6610,6610,6580,474
|
|
20240516,151800,132698910,6620,6620,6620,6620,1
|
|
20240516,151700,132692290,6610,6610,6610,6610,48
|
|
20240516,151600,132375010,6620,6620,6620,6620,0
|
|
20240516,151500,132375010,6620,6620,6620,6620,0
|
|
20240516,151400,132375010,6620,6620,6620,6620,0
|
|
20240516,151300,132375010,6620,6620,6620,6620,0
|
|
20240516,151200,132375010,6620,6620,6620,6620,0
|
|
20240516,151100,132375010,6620,6620,6620,6620,130
|
|
20240516,151000,131514410,6620,6620,6620,6620,0
|
|
20240516,150900,131514410,6620,6620,6620,6620,0
|
|
20240516,150800,131514410,6620,6620,6620,6620,0
|
|
20240516,150700,131514410,6620,6620,6620,6620,0
|
|
20240516,150600,131514410,6620,6620,6620,6620,1
|
|
20240516,150500,131507790,6630,6630,6630,6630,0
|
|
20240516,150400,131507790,6630,6630,6630,6630,0
|
|
20240516,150300,131507790,6630,6630,6630,6630,0
|
|
20240516,150200,131507790,6630,6630,6630,6630,1
|
|
20240516,150100,131501160,6630,6630,6630,6630,0
|
|
20240516,150000,131501160,6630,6630,6630,6630,0
|
|
20240516,145900,131501160,6630,6630,6630,6630,0
|
|
20240516,145800,131501160,6630,6630,6630,6630,0
|
|
20240516,145700,131501160,6630,6630,6630,6630,0
|
|
20240516,145600,131501160,6630,6630,6630,6630,0
|
|
20240516,145500,131501160,6630,6630,6630,6630,0
|
|
20240516,145400,131501160,6630,6630,6630,6630,0
|
|
20240516,145300,131501160,6630,6630,6630,6630,0
|
|
20240516,145200,131501160,6630,6630,6630,6630,0
|
|
20240516,145100,131501160,6630,6630,6630,6630,0
|
|
20240516,145000,131501160,6630,6630,6630,6630,0
|
|
20240516,144900,131501160,6630,6630,6630,6630,0
|
|
20240516,144800,131501160,6630,6630,6630,6630,0
|
|
20240516,144700,131501160,6630,6630,6630,6630,0
|
|
20240516,144600,131501160,6630,6630,6630,6630,1
|
|
20240516,144500,131494530,6620,6620,6620,6620,27
|
|
20240516,144400,131315790,6620,6620,6620,6620,0
|
|
20240516,144300,131315790,6620,6610,6620,6610,3
|
|
20240516,144200,131295950,6610,6610,6610,6610,0
|
|
20240516,144100,131295950,6610,6600,6610,6600,10
|
|
20240516,144000,131229940,6600,6590,6600,6590,8
|
|
20240516,143900,131177210,6580,6570,6580,6570,31
|
|
20240516,143800,130973240,6580,6580,6580,6580,0
|
|
20240516,143700,130973240,6580,6580,6580,6580,16
|
|
20240516,143600,130867960,6580,6580,6580,6580,0
|
|
20240516,143500,130867960,6580,6580,6580,6580,50
|
|
20240516,143400,130538960,6580,6580,6580,6580,1
|
|
20240516,143300,130532380,6570,6570,6570,6570,127
|
|
20240516,143200,129697990,6570,6570,6570,6570,0
|
|
20240516,143100,129697990,6570,6570,6570,6570,0
|
|
20240516,143000,129697990,6570,6570,6570,6570,0
|
|
20240516,142900,129697990,6570,6570,6570,6570,0
|
|
20240516,142800,129697990,6570,6570,6570,6570,0
|
|
20240516,142700,129697990,6570,6570,6570,6570,0
|
|
20240516,142600,129697990,6570,6570,6570,6570,0
|
|
20240516,142500,129697990,6570,6570,6570,6570,11
|
|
20240516,142400,129625720,6570,6570,6570,6570,0
|
|
20240516,142300,129625720,6570,6570,6570,6570,0
|
|
20240516,142200,129625720,6570,6570,6570,6570,0
|
|
20240516,142100,129625720,6570,6570,6570,6570,0
|
|
20240516,142000,129625720,6570,6570,6570,6570,0
|
|
20240516,141900,129625720,6570,6570,6570,6570,0
|
|
20240516,141800,129625720,6570,6570,6570,6570,50
|
|
20240516,141700,129297220,6570,6550,6570,6550,146
|
|
20240516,141600,128340900,6550,6560,6560,6550,33
|
|
20240516,141500,128124580,6560,6560,6560,6560,0
|
|
20240516,141400,128124580,6560,6560,6560,6560,1
|
|
20240516,141300,128118020,6560,6560,6560,6560,0
|
|
20240516,141200,128118020,6560,6560,6560,6560,0
|
|
20240516,141100,128118020,6560,6560,6560,6560,0
|
|
20240516,141000,128118020,6560,6560,6560,6560,0
|
|
20240516,140900,128118020,6560,6560,6560,6560,0
|
|
20240516,140800,128118020,6560,6560,6560,6560,0
|
|
20240516,140700,128118020,6560,6560,6560,6560,0
|
|
20240516,140600,128118020,6560,6560,6560,6560,0
|
|
20240516,140500,128118020,6560,6560,6560,6560,0
|
|
20240516,140400,128118020,6560,6560,6560,6560,0
|
|
20240516,140300,128118020,6560,6560,6560,6560,3
|
|
20240516,140200,128098340,6570,6570,6570,6570,0
|
|
20240516,140100,128098340,6570,6570,6570,6570,0
|
|
20240516,140000,128098340,6570,6570,6570,6570,0
|
|
20240516,135900,128098340,6570,6570,6570,6570,0
|
|
20240516,135800,128098340,6570,6570,6570,6570,0
|
|
20240516,135700,128098340,6570,6570,6570,6570,0
|
|
20240516,135600,128098340,6570,6570,6570,6570,0
|
|
20240516,135500,128098340,6570,6570,6570,6570,0
|
|
20240516,135400,128098340,6570,6570,6570,6570,0
|
|
20240516,135300,128098340,6570,6570,6570,6570,0
|
|
20240516,135200,128098340,6570,6570,6570,6570,0
|
|
20240516,135100,128098340,6570,6570,6570,6570,0
|
|
20240516,135000,128098340,6570,6570,6570,6570,0
|
|
20240516,134900,128098340,6570,6570,6570,6570,31
|
|
20240516,134800,127894670,6570,6570,6570,6570,0
|
|
20240516,134700,127894670,6570,6570,6570,6570,0
|
|
20240516,134600,127894670,6570,6570,6570,6570,0
|
|
20240516,134500,127894670,6570,6570,6570,6570,0
|
|
20240516,134400,127894670,6570,6570,6570,6570,0
|
|
20240516,134300,127894670,6570,6570,6570,6570,0
|
|
20240516,134200,127894670,6570,6570,6570,6570,0
|
|
20240516,134100,127894670,6570,6570,6570,6570,0
|
|
20240516,134000,127894670,6570,6570,6570,6570,0
|
|
20240516,133900,127894670,6570,6570,6570,6570,0
|
|
20240516,133800,127894670,6570,6570,6570,6570,0
|
|
20240516,133700,127894670,6570,6560,6570,6560,236
|
|
20240516,133600,126344320,6540,6540,6540,6540,0
|
|
20240516,133500,126344320,6540,6540,6540,6540,0
|
|
20240516,133400,126344320,6540,6540,6540,6540,0
|
|
20240516,133300,126344320,6540,6540,6540,6540,0
|
|
20240516,133200,126344320,6540,6540,6540,6540,500
|
|
20240516,133100,123074320,6540,6540,6540,6540,0
|
|
20240516,133000,123074320,6540,6550,6550,6540,30
|
|
20240516,132900,122878020,6550,6550,6550,6550,0
|
|
20240516,132800,122878020,6550,6550,6550,6550,0
|
|
20240516,132700,122878020,6550,6550,6550,6550,0
|
|
20240516,132600,122878020,6550,6550,6550,6550,0
|
|
20240516,132500,122878020,6550,6550,6550,6550,0
|
|
20240516,132400,122878020,6550,6550,6550,6550,0
|
|
20240516,132300,122878020,6550,6550,6550,6550,200
|
|
20240516,132200,121568020,6570,6570,6570,6570,0
|
|
20240516,132100,121568020,6570,6560,6570,6560,2
|
|
20240516,132000,121554890,6560,6560,6560,6560,6
|
|
20240516,131900,121515530,6570,6570,6570,6570,0
|
|
20240516,131800,121515530,6570,6570,6570,6570,0
|
|
20240516,131700,121515530,6570,6560,6570,6560,51
|
|
20240516,131600,121180960,6560,6560,6560,6560,44
|
|
20240516,131500,120892320,6560,6560,6560,6560,0
|
|
20240516,131400,120892320,6560,6560,6560,6560,0
|
|
20240516,131300,120892320,6560,6540,6560,6540,43
|
|
20240516,131200,120610540,6540,6540,6540,6540,81
|
|
20240516,131100,120080800,6560,6560,6560,6560,0
|
|
20240516,131000,120080800,6560,6560,6560,6560,0
|
|
20240516,130900,120080800,6560,6560,6560,6560,0
|
|
20240516,130800,120080800,6560,6560,6560,6560,0
|
|
20240516,130700,120080800,6560,6560,6560,6560,0
|
|
20240516,130600,120080800,6560,6560,6560,6560,0
|
|
20240516,130500,120080800,6560,6560,6560,6560,0
|
|
20240516,130400,120080800,6560,6560,6560,6560,0
|
|
20240516,130300,120080800,6560,6560,6560,6560,0
|
|
20240516,130200,120080800,6560,6560,6560,6560,0
|
|
20240516,130100,120080800,6560,6560,6560,6560,0
|
|
20240516,130000,120080800,6560,6530,6560,6530,160
|
|
20240516,125900,119035970,6530,6530,6530,6530,0
|
|
20240516,125800,119035970,6530,6530,6530,6530,0
|
|
20240516,125700,119035970,6530,6530,6530,6530,0
|
|
20240516,125600,119035970,6530,6530,6530,6530,0
|
|
20240516,125500,119035970,6530,6530,6530,6530,0
|
|
20240516,125400,119035970,6530,6530,6530,6530,0
|
|
20240516,125300,119035970,6530,6530,6530,6530,40
|
|
20240516,125200,118774770,6530,6530,6530,6530,0
|
|
20240516,125100,118774770,6530,6530,6530,6530,7
|
|
20240516,125000,118729060,6520,6520,6520,6520,0
|
|
20240516,124900,118729060,6520,6550,6550,6510,505
|
|
20240516,124800,115436170,6550,6550,6550,6550,0
|
|
20240516,124700,115436170,6550,6550,6550,6550,0
|
|
20240516,124600,115436170,6550,6550,6550,6550,0
|
|
20240516,124500,115436170,6550,6550,6550,6550,0
|
|
20240516,124400,115436170,6550,6550,6550,6550,0
|
|
20240516,124300,115436170,6550,6550,6550,6550,0
|
|
20240516,124200,115436170,6550,6550,6550,6550,0
|
|
20240516,124100,115436170,6550,6550,6550,6550,0
|
|
20240516,124000,115436170,6550,6550,6550,6550,0
|
|
20240516,123900,115436170,6550,6550,6550,6550,0
|
|
20240516,123800,115436170,6550,6550,6550,6550,0
|
|
20240516,123700,115436170,6550,6550,6550,6550,0
|
|
20240516,123600,115436170,6550,6550,6550,6550,0
|
|
20240516,123500,115436170,6550,6550,6550,6550,291
|
|
20240516,123400,113530120,6550,6550,6550,6550,0
|
|
20240516,123300,113530120,6550,6550,6550,6550,0
|
|
20240516,123200,113530120,6550,6550,6550,6550,0
|
|
20240516,123100,113530120,6550,6550,6550,6550,0
|
|
20240516,123000,113530120,6550,6550,6550,6550,0
|
|
20240516,122900,113530120,6550,6550,6550,6550,0
|
|
20240516,122800,113530120,6550,6550,6550,6550,0
|
|
20240516,122700,113530120,6550,6550,6550,6550,1
|
|
20240516,122600,113523570,6560,6560,6560,6560,0
|
|
20240516,122500,113523570,6560,6560,6560,6560,0
|
|
20240516,122400,113523570,6560,6560,6560,6560,0
|
|
20240516,122300,113523570,6560,6560,6560,6560,0
|
|
20240516,122200,113523570,6560,6560,6560,6560,0
|
|
20240516,122100,113523570,6560,6560,6560,6560,0
|
|
20240516,122000,113523570,6560,6560,6560,6560,0
|
|
20240516,121900,113523570,6560,6560,6560,6560,0
|
|
20240516,121800,113523570,6560,6560,6560,6560,0
|
|
20240516,121700,113523570,6560,6560,6560,6560,0
|
|
20240516,121600,113523570,6560,6560,6560,6560,0
|
|
20240516,121500,113523570,6560,6560,6560,6560,0
|
|
20240516,121400,113523570,6560,6560,6560,6560,3
|
|
20240516,121300,113503890,6560,6560,6560,6560,0
|
|
20240516,121200,113503890,6560,6560,6560,6560,3
|
|
20240516,121100,113484210,6570,6570,6570,6570,0
|
|
20240516,121000,113484210,6570,6560,6570,6560,121
|
|
20240516,120900,112690440,6570,6570,6570,6570,0
|
|
20240516,120800,112690440,6570,6520,6570,6520,400
|
|
20240516,120700,110068600,6520,6510,6520,6510,8
|
|
20240516,120600,110016480,6520,6510,6520,6510,119
|
|
20240516,120500,109241780,6510,6550,6550,6510,200
|
|
20240516,120400,107935300,6550,6550,6550,6550,0
|
|
20240516,120300,107935300,6550,6550,6550,6550,0
|
|
20240516,120200,107935300,6550,6550,6550,6550,0
|
|
20240516,120100,107935300,6550,6550,6550,6550,20
|
|
20240516,120000,107804300,6550,6550,6550,6550,356
|
|
20240516,115900,105472500,6540,6540,6540,6540,0
|
|
20240516,115800,105472500,6540,6540,6540,6540,490
|
|
20240516,115700,102267900,6540,6540,6540,6540,72
|
|
20240516,115600,101797020,6540,6540,6540,6540,0
|
|
20240516,115500,101797020,6540,6540,6540,6540,3
|
|
20240516,115400,101777400,6540,6550,6550,6540,75
|
|
20240516,115300,101286310,6550,6610,6610,6550,1248
|
|
20240516,115200,93037370,6280,6280,6280,6280,0
|
|
20240516,115100,93037370,6280,6280,6280,6280,0
|
|
20240516,115000,93037370,6280,6620,6620,6280,6085
|
|
20240516,114900,53390330,6620,6620,6620,6620,0
|
|
20240516,114800,53390330,6620,6620,6620,6620,0
|
|
20240516,114700,53390330,6620,6620,6620,6620,0
|
|
20240516,114600,53390330,6620,6620,6620,6620,0
|
|
20240516,114500,53390330,6620,6620,6620,6620,0
|
|
20240516,114400,53390330,6620,6620,6620,6620,0
|
|
20240516,114300,53390330,6620,6620,6620,6620,0
|
|
20240516,114200,53390330,6620,6620,6620,6620,0
|
|
20240516,114100,53390330,6620,6620,6620,6620,0
|
|
20240516,114000,53390330,6620,6620,6620,6620,55
|
|
20240516,113900,53026230,6630,6630,6630,6630,0
|
|
20240516,113800,53026230,6630,6630,6630,6630,100
|
|
20240516,113700,52363230,6620,6620,6620,6620,0
|
|
20240516,113600,52363230,6620,6620,6620,6620,0
|
|
20240516,113500,52363230,6620,6620,6620,6620,0
|
|
20240516,113400,52363230,6620,6620,6620,6620,0
|
|
20240516,113300,52363230,6620,6620,6620,6620,0
|
|
20240516,113200,52363230,6620,6620,6620,6620,0
|
|
20240516,113100,52363230,6620,6620,6620,6620,0
|
|
20240516,113000,52363230,6620,6620,6620,6620,0
|
|
20240516,112900,52363230,6620,6620,6620,6620,0
|
|
20240516,112800,52363230,6620,6620,6620,6620,20
|
|
20240516,112700,52230830,6630,6630,6630,6630,0
|
|
20240516,112600,52230830,6630,6630,6630,6630,0
|
|
20240516,112500,52230830,6630,6630,6630,6630,0
|
|
20240516,112400,52230830,6630,6630,6630,6630,0
|
|
20240516,112300,52230830,6630,6630,6630,6630,0
|
|
20240516,112200,52230830,6630,6630,6630,6630,0
|
|
20240516,112100,52230830,6630,6630,6630,6630,0
|
|
20240516,112000,52230830,6630,6630,6630,6630,121
|
|
20240516,111900,51428600,6640,6640,6640,6640,0
|
|
20240516,111800,51428600,6640,6640,6640,6640,0
|
|
20240516,111700,51428600,6640,6640,6640,6640,0
|
|
20240516,111600,51428600,6640,6640,6640,6640,0
|
|
20240516,111500,51428600,6640,6640,6640,6640,9
|
|
20240516,111400,51368840,6630,6630,6630,6630,216
|
|
20240516,111300,49936760,6630,6630,6630,6630,0
|
|
20240516,111200,49936760,6630,6630,6630,6630,0
|
|
20240516,111100,49936760,6630,6630,6630,6630,0
|
|
20240516,111000,49936760,6630,6640,6640,6630,204
|
|
20240516,110900,48583010,6640,6640,6640,6640,0
|
|
20240516,110800,48583010,6640,6640,6640,6640,0
|
|
20240516,110700,48583010,6640,6640,6640,6640,100
|
|
20240516,110600,47919010,6640,6640,6640,6640,0
|
|
20240516,110500,47919010,6640,6640,6640,6640,100
|
|
20240516,110400,47255010,6640,6640,6640,6640,0
|
|
20240516,110300,47255010,6640,6640,6640,6640,0
|
|
20240516,110200,47255010,6640,6640,6640,6640,0
|
|
20240516,110100,47255010,6640,6640,6640,6640,0
|
|
20240516,110000,47255010,6640,6640,6640,6640,10
|
|
20240516,105900,47188610,6640,6640,6640,6640,0
|
|
20240516,105800,47188610,6640,6640,6640,6640,0
|
|
20240516,105700,47188610,6640,6640,6640,6640,0
|
|
20240516,105600,47188610,6640,6640,6640,6640,0
|
|
20240516,105500,47188610,6640,6640,6640,6640,0
|
|
20240516,105400,47188610,6640,6640,6640,6640,0
|
|
20240516,105300,47188610,6640,6640,6640,6640,0
|
|
20240516,105200,47188610,6640,6640,6640,6640,0
|
|
20240516,105100,47188610,6640,6640,6640,6640,0
|
|
20240516,105000,47188610,6640,6640,6640,6640,8
|
|
20240516,104900,47135490,6640,6640,6640,6640,0
|
|
20240516,104800,47135490,6640,6640,6640,6640,0
|
|
20240516,104700,47135490,6640,6640,6640,6640,0
|
|
20240516,104600,47135490,6640,6640,6640,6640,0
|
|
20240516,104500,47135490,6640,6640,6640,6640,0
|
|
20240516,104400,47135490,6640,6640,6640,6640,0
|
|
20240516,104300,47135490,6640,6640,6640,6640,0
|
|
20240516,104200,47135490,6640,6640,6640,6640,0
|
|
20240516,104100,47135490,6640,6640,6640,6640,0
|
|
20240516,104000,47135490,6640,6640,6640,6640,154
|
|
20240516,103900,46112930,6650,6650,6650,6650,0
|
|
20240516,103800,46112930,6650,6650,6650,6650,0
|
|
20240516,103700,46112930,6650,6650,6650,6650,0
|
|
20240516,103600,46112930,6650,6650,6650,6650,0
|
|
20240516,103500,46112930,6650,6650,6650,6650,0
|
|
20240516,103400,46112930,6650,6650,6650,6650,3
|
|
20240516,103300,46092980,6640,6640,6640,6640,0
|
|
20240516,103200,46092980,6640,6640,6640,6640,390
|
|
20240516,103100,43503380,6640,6640,6640,6640,0
|
|
20240516,103000,43503380,6640,6640,6640,6640,114
|
|
20240516,102900,42746420,6650,6650,6650,6650,0
|
|
20240516,102800,42746420,6650,6650,6650,6650,0
|
|
20240516,102700,42746420,6650,6650,6650,6650,0
|
|
20240516,102600,42746420,6650,6650,6650,6650,0
|
|
20240516,102500,42746420,6650,6650,6650,6650,50
|
|
20240516,102400,42413920,6640,6630,6640,6630,527
|
|
20240516,102300,38919380,6630,6630,6630,6630,0
|
|
20240516,102200,38919380,6630,6630,6630,6630,0
|
|
20240516,102100,38919380,6630,6630,6630,6630,0
|
|
20240516,102000,38919380,6630,6630,6630,6630,0
|
|
20240516,101900,38919380,6630,6630,6630,6630,0
|
|
20240516,101800,38919380,6630,6630,6630,6630,0
|
|
20240516,101700,38919380,6630,6630,6630,6630,0
|
|
20240516,101600,38919380,6630,6630,6630,6630,0
|
|
20240516,101500,38919380,6630,6630,6630,6630,0
|
|
20240516,101400,38919380,6630,6630,6630,6630,0
|
|
20240516,101300,38919380,6630,6630,6630,6630,0
|
|
20240516,101200,38919380,6630,6630,6630,6630,0
|
|
20240516,101100,38919380,6630,6630,6630,6630,0
|
|
20240516,101000,38919380,6630,6630,6630,6630,193
|
|
20240516,100900,37639790,6620,6630,6630,6620,200
|
|
20240516,100800,36314960,6650,6650,6650,6650,0
|
|
20240516,100700,36314960,6650,6650,6650,6650,0
|
|
20240516,100600,36314960,6650,6650,6650,6650,0
|
|
20240516,100500,36314960,6650,6650,6650,6650,0
|
|
20240516,100400,36314960,6650,6640,6650,6640,194
|
|
20240516,100300,35026560,6640,6640,6640,6640,0
|
|
20240516,100200,35026560,6640,6640,6640,6640,0
|
|
20240516,100100,35026560,6640,6640,6640,6630,18
|
|
20240516,100000,34907070,6640,6640,6640,6640,0
|
|
20240516,095900,34907070,6640,6640,6640,6640,205
|
|
20240516,095800,33545870,6640,6640,6640,6640,1
|
|
20240516,095700,33539230,6630,6620,6630,6620,648
|
|
20240516,095600,29248910,6610,6610,6610,6610,0
|
|
20240516,095500,29248910,6610,6610,6610,6610,43
|
|
20240516,095400,28964680,6610,6610,6610,6610,0
|
|
20240516,095300,28964680,6610,6610,6610,6610,0
|
|
20240516,095200,28964680,6610,6610,6610,6610,0
|
|
20240516,095100,28964680,6610,6610,6610,6610,0
|
|
20240516,095000,28964680,6610,6610,6610,6610,42
|
|
20240516,094900,28687060,6610,6610,6610,6610,0
|
|
20240516,094800,28687060,6610,6610,6610,6610,8
|
|
20240516,094700,28634180,6620,6620,6620,6620,47
|
|
20240516,094600,28323040,6630,6630,6630,6630,1
|
|
20240516,094500,28316410,6620,6620,6620,6620,0
|
|
20240516,094400,28316410,6620,6620,6620,6620,0
|
|
20240516,094300,28316410,6620,6620,6620,6620,0
|
|
20240516,094200,28316410,6620,6630,6630,6620,1000
|
|
20240516,094100,21693080,6640,6640,6640,6640,121
|
|
20240516,094000,20889640,6650,6650,6650,6650,0
|
|
20240516,093900,20889640,6650,6650,6650,6650,0
|
|
20240516,093800,20889640,6650,6650,6650,6650,172
|
|
20240516,093700,19745840,6650,6650,6650,6650,0
|
|
20240516,093600,19745840,6650,6650,6650,6650,0
|
|
20240516,093500,19745840,6650,6650,6650,6650,0
|
|
20240516,093400,19745840,6650,6650,6650,6650,0
|
|
20240516,093300,19745840,6650,6650,6650,6650,0
|
|
20240516,093200,19745840,6650,6650,6650,6650,0
|
|
20240516,093100,19745840,6650,6640,6650,6640,357
|
|
20240516,093000,17375150,6640,6640,6640,6640,169
|
|
20240516,092900,16252990,6650,6650,6650,6650,1
|
|
20240516,092800,16246340,6640,6640,6640,6640,0
|
|
20240516,092700,16246340,6640,6640,6640,6640,0
|
|
20240516,092600,16246340,6640,6640,6640,6640,14
|
|
20240516,092500,16153380,6660,6650,6680,6640,572
|
|
20240516,092400,12350960,6670,6670,6670,6670,44
|
|
20240516,092300,12057480,6670,6660,6670,6660,183
|
|
20240516,092200,10838690,6670,6660,6670,6660,107
|
|
20240516,092100,10126000,6680,6680,6680,6680,0
|
|
20240516,092000,10126000,6680,6680,6680,6680,0
|
|
20240516,091900,10126000,6680,6680,6680,6680,0
|
|
20240516,091800,10126000,6680,6660,6680,6660,568
|
|
20240516,091700,6342080,6680,6680,6680,6680,0
|
|
20240516,091600,6342080,6680,6680,6680,6680,0
|
|
20240516,091500,6342080,6680,6680,6680,6680,0
|
|
20240516,091400,6342080,6680,6680,6680,6680,0
|
|
20240516,091300,6342080,6680,6650,6680,6650,121
|
|
20240516,091200,5536800,6690,6690,6690,6690,0
|
|
20240516,091100,5536800,6690,6690,6690,6690,0
|
|
20240516,091000,5536800,6690,6690,6690,6690,0
|
|
20240516,090900,5536800,6690,6640,6690,6640,61
|
|
20240516,090800,5131210,6700,6640,6700,6630,390
|
|
20240516,090700,2539670,6650,6650,6650,6650,0
|
|
20240516,090600,2539670,6650,6670,6670,6650,7
|
|
20240516,090500,2493050,6680,6690,6690,6680,14
|
|
20240516,090400,2399430,6700,6700,6700,6700,54
|
|
20240516,090300,2037630,6700,6700,6700,6700,58
|
|
20240516,090200,1649030,6700,6700,6700,6700,1
|
|
20240516,090100,1642330,6700,6710,6710,6700,15
|
|
20240516,090000,1541760,6760,6640,6770,6640,228
|