589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184600,116589640,6260,6260,6260,6260,1001
|
|
20240527,184500,116589640,6260,6260,6260,6260,0
|
|
20240527,184400,116589640,6260,6260,6260,6260,0
|
|
20240527,184300,116589640,6260,6260,6260,6260,0
|
|
20240527,184200,116589640,6260,6260,6260,6260,0
|
|
20240527,184100,116589640,6260,6260,6260,6260,0
|
|
20240527,184000,116589640,6260,6260,6260,6260,0
|
|
20240527,183900,116589640,6260,6260,6260,6260,0
|
|
20240527,183800,116589640,6260,6260,6260,6260,0
|
|
20240527,183700,116589640,6260,6260,6260,6260,0
|
|
20240527,183600,116589640,6260,6260,6260,6260,0
|
|
20240527,183500,116589640,6260,6260,6260,6260,0
|
|
20240527,183400,116589640,6260,6260,6260,6260,0
|
|
20240527,183300,116589640,6260,6260,6260,6260,0
|
|
20240527,183200,116589640,6260,6260,6260,6260,0
|
|
20240527,183100,116589640,6260,6260,6260,6260,0
|
|
20240527,183000,116589640,6260,6260,6260,6260,0
|
|
20240527,182900,116589640,6260,6260,6260,6260,0
|
|
20240527,182800,116589640,6260,6260,6260,6260,0
|
|
20240527,182700,116589640,6260,6260,6260,6260,0
|
|
20240527,182600,116589640,6260,6260,6260,6260,0
|
|
20240527,182500,116589640,6260,6260,6260,6260,0
|
|
20240527,182400,116589640,6260,6260,6260,6260,0
|
|
20240527,182300,116589640,6260,6260,6260,6260,0
|
|
20240527,182200,116589640,6260,6260,6260,6260,0
|
|
20240527,182100,116589640,6260,6260,6260,6260,0
|
|
20240527,182000,116589640,6260,6260,6260,6260,0
|
|
20240527,181900,116589640,6260,6260,6260,6260,0
|
|
20240527,181800,116589640,6260,6260,6260,6260,0
|
|
20240527,181700,116589640,6260,6260,6260,6260,0
|
|
20240527,181600,116589640,6260,6260,6260,6260,1001
|
|
20240527,181500,116589640,6260,6260,6260,6260,0
|
|
20240527,181400,116589640,6260,6260,6260,6260,0
|
|
20240527,181300,116589640,6260,6260,6260,6260,0
|
|
20240527,181200,116589640,6260,6260,6260,6260,0
|
|
20240527,181100,116589640,6260,6260,6260,6260,0
|
|
20240527,181000,116589640,6260,6260,6260,6260,0
|
|
20240527,180900,116589640,6260,6260,6260,6260,0
|
|
20240527,180800,116589640,6260,6260,6260,6260,0
|
|
20240527,180700,116589640,6260,6260,6260,6260,0
|
|
20240527,180600,116589640,6260,6260,6260,6260,0
|
|
20240527,180500,116589640,6260,6260,6260,6260,0
|
|
20240527,180400,116589640,6260,6260,6260,6260,0
|
|
20240527,180300,116589640,6260,6260,6260,6260,0
|
|
20240527,180200,116589640,6260,6260,6260,6260,0
|
|
20240527,180100,116589640,6260,6260,6260,6260,0
|
|
20240527,180000,116589640,6260,6260,6260,6260,0
|
|
20240527,175900,116589640,6260,6260,6260,6260,0
|
|
20240527,175800,116589640,6260,6260,6260,6260,0
|
|
20240527,175700,116589640,6260,6260,6260,6260,0
|
|
20240527,175600,116589640,6260,6260,6260,6260,0
|
|
20240527,175500,116589640,6260,6260,6260,6260,0
|
|
20240527,175400,116589640,6260,6260,6260,6260,0
|
|
20240527,175300,116589640,6260,6260,6260,6260,0
|
|
20240527,175200,116589640,6260,6260,6260,6260,0
|
|
20240527,175100,116589640,6260,6260,6260,6260,0
|
|
20240527,175000,116589640,6260,6260,6260,6260,0
|
|
20240527,174900,116589640,6260,6260,6260,6260,0
|
|
20240527,174800,116589640,6260,6260,6260,6260,0
|
|
20240527,174700,116589640,6260,6260,6260,6260,0
|
|
20240527,174600,116589640,6260,6260,6260,6260,1001
|
|
20240527,174500,116589640,6260,6260,6260,6260,0
|
|
20240527,174400,116589640,6260,6260,6260,6260,0
|
|
20240527,174300,116589640,6260,6260,6260,6260,0
|
|
20240527,174200,116589640,6260,6260,6260,6260,0
|
|
20240527,174100,116589640,6260,6260,6260,6260,0
|
|
20240527,174000,116589640,6260,6260,6260,6260,0
|
|
20240527,173900,116589640,6260,6260,6260,6260,0
|
|
20240527,173800,116589640,6260,6260,6260,6260,0
|
|
20240527,173700,116589640,6260,6260,6260,6260,0
|
|
20240527,173600,116589640,6260,6260,6260,6260,0
|
|
20240527,173500,116589640,6260,6260,6260,6260,0
|
|
20240527,173400,116589640,6260,6260,6260,6260,0
|
|
20240527,173300,116589640,6260,6260,6260,6260,0
|
|
20240527,173200,116589640,6260,6260,6260,6260,0
|
|
20240527,173100,116589640,6260,6260,6260,6260,0
|
|
20240527,173000,116589640,6260,6260,6260,6260,0
|
|
20240527,172900,116589640,6260,6260,6260,6260,0
|
|
20240527,172800,116589640,6260,6260,6260,6260,0
|
|
20240527,172700,116589640,6260,6260,6260,6260,0
|
|
20240527,172600,116589640,6260,6260,6260,6260,0
|
|
20240527,172500,116589640,6260,6260,6260,6260,0
|
|
20240527,172400,116589640,6260,6260,6260,6260,0
|
|
20240527,172300,116589640,6260,6260,6260,6260,0
|
|
20240527,172200,116589640,6260,6260,6260,6260,0
|
|
20240527,172100,116589640,6260,6260,6260,6260,0
|
|
20240527,172000,116589640,6260,6260,6260,6260,0
|
|
20240527,171900,116589640,6260,6260,6260,6260,0
|
|
20240527,171800,116589640,6260,6260,6260,6260,0
|
|
20240527,171700,116589640,6260,6260,6260,6260,0
|
|
20240527,171600,116589640,6260,6260,6260,6260,1001
|
|
20240527,171500,116589640,6260,6260,6260,6260,0
|
|
20240527,171400,116589640,6260,6260,6260,6260,0
|
|
20240527,171300,116589640,6260,6260,6260,6260,0
|
|
20240527,171200,116589640,6260,6260,6260,6260,0
|
|
20240527,171100,116589640,6260,6260,6260,6260,0
|
|
20240527,171000,116589640,6260,6260,6260,6260,0
|
|
20240527,170900,116589640,6260,6260,6260,6260,0
|
|
20240527,170800,116589640,6260,6260,6260,6260,0
|
|
20240527,170700,116589640,6260,6260,6260,6260,0
|
|
20240527,170600,116589640,6260,6260,6260,6260,0
|
|
20240527,170500,116589640,6260,6260,6260,6260,0
|
|
20240527,170400,116589640,6260,6260,6260,6260,0
|
|
20240527,170300,116589640,6260,6260,6260,6260,0
|
|
20240527,170200,116589640,6260,6260,6260,6260,0
|
|
20240527,170100,116589640,6260,6260,6260,6260,0
|
|
20240527,170000,116589640,6260,6260,6260,6260,0
|
|
20240527,165900,116589640,6260,6260,6260,6260,0
|
|
20240527,165800,116589640,6260,6260,6260,6260,0
|
|
20240527,165700,116589640,6260,6260,6260,6260,0
|
|
20240527,165600,116589640,6260,6260,6260,6260,0
|
|
20240527,165500,116589640,6260,6260,6260,6260,0
|
|
20240527,165400,116589640,6260,6260,6260,6260,0
|
|
20240527,165300,116589640,6260,6260,6260,6260,0
|
|
20240527,165200,116589640,6260,6260,6260,6260,0
|
|
20240527,165100,116589640,6260,6260,6260,6260,0
|
|
20240527,165000,116589640,6260,6260,6260,6260,0
|
|
20240527,164900,116589640,6260,6260,6260,6260,0
|
|
20240527,164800,116589640,6260,6260,6260,6260,0
|
|
20240527,164700,116589640,6260,6260,6260,6260,0
|
|
20240527,164600,116589640,6260,6260,6260,6260,1001
|
|
20240527,164500,116589640,6260,6260,6260,6260,0
|
|
20240527,164400,116589640,6260,6260,6260,6260,0
|
|
20240527,164300,116589640,6260,6260,6260,6260,0
|
|
20240527,164200,116589640,6260,6260,6260,6260,0
|
|
20240527,164100,116589640,6260,6260,6260,6260,0
|
|
20240527,164000,116589640,6260,6260,6260,6260,0
|
|
20240527,163900,116589640,6260,6260,6260,6260,0
|
|
20240527,163800,116589640,6260,6260,6260,6260,0
|
|
20240527,163700,116589640,6260,6260,6260,6260,0
|
|
20240527,163600,116589640,6260,6260,6260,6260,0
|
|
20240527,163500,116589640,6260,6260,6260,6260,0
|
|
20240527,163400,116589640,6260,6260,6260,6260,0
|
|
20240527,163300,116589640,6260,6260,6260,6260,0
|
|
20240527,163200,116589640,6260,6260,6260,6260,0
|
|
20240527,163100,116589640,6260,6260,6260,6260,0
|
|
20240527,163000,116589640,6260,6260,6260,6260,0
|
|
20240527,162900,116589640,6260,6260,6260,6260,0
|
|
20240527,162800,116589640,6260,6260,6260,6260,0
|
|
20240527,162700,116589640,6260,6260,6260,6260,0
|
|
20240527,162600,116589640,6260,6260,6260,6260,0
|
|
20240527,162500,116589640,6260,6260,6260,6260,0
|
|
20240527,162400,116589640,6260,6260,6260,6260,0
|
|
20240527,162300,116589640,6260,6260,6260,6260,0
|
|
20240527,162200,116589640,6260,6260,6260,6260,0
|
|
20240527,162100,116589640,6260,6260,6260,6260,0
|
|
20240527,162000,116589640,6260,6260,6260,6260,0
|
|
20240527,161900,116589640,6260,6260,6260,6260,0
|
|
20240527,161800,116589640,6260,6260,6260,6260,0
|
|
20240527,161700,116589640,6260,6260,6260,6260,0
|
|
20240527,161600,116589640,6260,6260,6260,6260,1001
|
|
20240527,161500,116589640,6260,6260,6260,6260,0
|
|
20240527,161400,116589640,6260,6260,6260,6260,0
|
|
20240527,161300,116589640,6260,6260,6260,6260,0
|
|
20240527,161200,116589640,6260,6260,6260,6260,0
|
|
20240527,161100,116589640,6260,6260,6260,6260,0
|
|
20240527,161000,116589640,6260,6260,6260,6260,0
|
|
20240527,160900,116589640,6260,6260,6260,6260,0
|
|
20240527,160800,116589640,6260,6260,6260,6260,0
|
|
20240527,160700,116589640,6260,6260,6260,6260,0
|
|
20240527,160600,116589640,6260,6260,6260,6260,0
|
|
20240527,160500,116589640,6260,6260,6260,6260,0
|
|
20240527,160400,116589640,6260,6260,6260,6260,0
|
|
20240527,160300,116589640,6260,6260,6260,6260,0
|
|
20240527,160200,116589640,6260,6260,6260,6260,0
|
|
20240527,160100,116589640,6260,6260,6260,6260,0
|
|
20240527,160000,116589640,6260,6260,6260,6260,0
|
|
20240527,155900,116589640,6260,6260,6260,6260,0
|
|
20240527,155800,116589640,6260,6260,6260,6260,0
|
|
20240527,155700,116589640,6260,6260,6260,6260,0
|
|
20240527,155600,116589640,6260,6260,6260,6260,0
|
|
20240527,155500,116589640,6260,6260,6260,6260,0
|
|
20240527,155400,116589640,6260,6260,6260,6260,0
|
|
20240527,155300,116589640,6260,6260,6260,6260,0
|
|
20240527,155200,116589640,6260,6260,6260,6260,0
|
|
20240527,155100,116589640,6260,6260,6260,6260,0
|
|
20240527,155000,116589640,6260,6260,6260,6260,0
|
|
20240527,154900,116589640,6260,6260,6260,6260,0
|
|
20240527,154800,116589640,6260,6260,6260,6260,0
|
|
20240527,154700,116589640,6260,6260,6260,6260,0
|
|
20240527,154600,116589640,6260,6260,6260,6260,1001
|
|
20240527,154500,116589640,6260,6260,6260,6260,0
|
|
20240527,154400,116589640,6260,6260,6260,6260,0
|
|
20240527,154300,116589640,6260,6260,6260,6260,0
|
|
20240527,154200,116589640,6260,6260,6260,6260,0
|
|
20240527,154100,116589640,6260,6260,6260,6260,0
|
|
20240527,154000,116589640,6260,6260,6260,6260,0
|
|
20240527,153900,116589640,6260,6260,6260,6260,0
|
|
20240527,153800,116589640,6260,6260,6260,6260,0
|
|
20240527,153700,116589640,6260,6260,6260,6260,0
|
|
20240527,153600,116589640,6260,6260,6260,6260,0
|
|
20240527,153500,116589640,6260,6260,6260,6260,0
|
|
20240527,153400,116589640,6260,6260,6260,6260,0
|
|
20240527,153300,116589640,6260,6260,6260,6260,0
|
|
20240527,153200,116589640,6260,6260,6260,6260,0
|
|
20240527,153100,116589640,6260,6260,6260,6260,0
|
|
20240527,153000,116589640,6260,6260,6260,6260,1001
|
|
20240527,152900,110323380,6180,6180,6180,6180,0
|
|
20240527,152800,110323380,6180,6180,6180,6180,0
|
|
20240527,152700,110323380,6180,6180,6180,6180,0
|
|
20240527,152600,110323380,6180,6180,6180,6180,0
|
|
20240527,152500,110323380,6180,6180,6180,6180,0
|
|
20240527,152400,110323380,6180,6180,6180,6180,0
|
|
20240527,152300,110323380,6180,6180,6180,6180,0
|
|
20240527,152200,110323380,6180,6180,6180,6180,0
|
|
20240527,152100,110323380,6180,6180,6180,6180,0
|
|
20240527,152000,110323380,6180,6180,6180,6180,0
|
|
20240527,151900,110323380,6180,6180,6180,6180,14
|
|
20240527,151800,110236860,6180,6180,6180,6180,25
|
|
20240527,151700,110082360,6180,6180,6180,6180,61
|
|
20240527,151600,109705380,6180,6180,6180,6180,153
|
|
20240527,151500,108759840,6180,6180,6180,6180,0
|
|
20240527,151400,108759840,6180,6180,6180,6180,10
|
|
20240527,151300,108698040,6190,6190,6190,6190,1
|
|
20240527,151200,108691850,6190,6190,6190,6190,6
|
|
20240527,151100,108654710,6190,6190,6190,6190,6
|
|
20240527,151000,108617570,6190,6190,6190,6190,13
|
|
20240527,150900,108537100,6190,6190,6190,6190,12
|
|
20240527,150800,108462820,6200,6190,6200,6190,263
|
|
20240527,150700,106832530,6190,6190,6190,6190,0
|
|
20240527,150600,106832530,6190,6190,6190,6190,0
|
|
20240527,150500,106832530,6190,6190,6190,6190,0
|
|
20240527,150400,106832530,6190,6190,6190,6190,0
|
|
20240527,150300,106832530,6190,6190,6190,6190,0
|
|
20240527,150200,106832530,6190,6190,6190,6190,0
|
|
20240527,150100,106832530,6190,6190,6190,6190,2
|
|
20240527,150000,106820150,6180,6180,6180,6180,0
|
|
20240527,145900,106820150,6180,6180,6180,6180,0
|
|
20240527,145800,106820150,6180,6180,6180,6180,0
|
|
20240527,145700,106820150,6180,6180,6180,6180,11
|
|
20240527,145600,106752170,6180,6180,6180,6180,0
|
|
20240527,145500,106752170,6180,6180,6180,6180,0
|
|
20240527,145400,106752170,6180,6180,6180,6180,0
|
|
20240527,145300,106752170,6180,6180,6180,6180,0
|
|
20240527,145200,106752170,6180,6180,6180,6180,0
|
|
20240527,145100,106752170,6180,6180,6180,6180,0
|
|
20240527,145000,106752170,6180,6180,6180,6180,47
|
|
20240527,144900,106461710,6170,6170,6170,6170,0
|
|
20240527,144800,106461710,6170,6170,6170,6170,0
|
|
20240527,144700,106461710,6170,6170,6170,6170,0
|
|
20240527,144600,106461710,6170,6170,6170,6170,0
|
|
20240527,144500,106461710,6170,6170,6170,6170,0
|
|
20240527,144400,106461710,6170,6170,6170,6170,0
|
|
20240527,144300,106461710,6170,6170,6170,6170,0
|
|
20240527,144200,106461710,6170,6170,6170,6170,7
|
|
20240527,144100,106418520,6170,6170,6170,6170,2
|
|
20240527,144000,106406180,6170,6170,6170,6170,107
|
|
20240527,143900,105745990,6160,6140,6160,6140,3581
|
|
20240527,143800,83725850,6140,6140,6140,6140,30
|
|
20240527,143700,83541650,6150,6170,6170,6140,2482
|
|
20240527,143600,68257800,6180,6180,6180,6180,36
|
|
20240527,143500,68035320,6180,6180,6180,6180,0
|
|
20240527,143400,68035320,6180,6180,6180,6180,0
|
|
20240527,143300,68035320,6180,6180,6180,6180,0
|
|
20240527,143200,68035320,6180,6180,6180,6180,0
|
|
20240527,143100,68035320,6180,6180,6180,6180,11
|
|
20240527,143000,67967340,6170,6170,6170,6170,0
|
|
20240527,142900,67967340,6170,6170,6170,6170,0
|
|
20240527,142800,67967340,6170,6170,6170,6170,0
|
|
20240527,142700,67967340,6170,6170,6170,6170,0
|
|
20240527,142600,67967340,6170,6170,6170,6170,0
|
|
20240527,142500,67967340,6170,6170,6170,6170,0
|
|
20240527,142400,67967340,6170,6170,6170,6170,0
|
|
20240527,142300,67967340,6170,6170,6170,6170,0
|
|
20240527,142200,67967340,6170,6170,6170,6170,60
|
|
20240527,142100,67597140,6170,6170,6170,6170,0
|
|
20240527,142000,67597140,6170,6170,6170,6170,0
|
|
20240527,141900,67597140,6170,6170,6170,6170,0
|
|
20240527,141800,67597140,6170,6170,6170,6170,285
|
|
20240527,141700,65838690,6180,6180,6180,6180,10
|
|
20240527,141600,65776890,6170,6170,6170,6170,13
|
|
20240527,141500,65696680,6160,6170,6170,6160,29
|
|
20240527,141400,65517950,6170,6170,6170,6170,0
|
|
20240527,141300,65517950,6170,6170,6170,6170,0
|
|
20240527,141200,65517950,6170,6170,6170,6170,0
|
|
20240527,141100,65517950,6170,6160,6170,6160,35
|
|
20240527,141000,65302120,6170,6170,6170,6170,72
|
|
20240527,140900,64857880,6170,6170,6170,6170,0
|
|
20240527,140800,64857880,6170,6170,6170,6170,0
|
|
20240527,140700,64857880,6170,6170,6170,6170,7
|
|
20240527,140600,64814690,6180,6180,6180,6180,0
|
|
20240527,140500,64814690,6180,6180,6180,6180,11
|
|
20240527,140400,64746710,6180,6180,6180,6180,0
|
|
20240527,140300,64746710,6180,6180,6180,6180,5
|
|
20240527,140200,64715810,6180,6190,6190,6170,156
|
|
20240527,140100,63751700,6190,6190,6190,6190,0
|
|
20240527,140000,63751700,6190,6180,6190,6170,24
|
|
20240527,135900,63603300,6190,6190,6190,6190,0
|
|
20240527,135800,63603300,6190,6210,6210,6190,1980
|
|
20240527,135700,51340060,6210,6230,6230,6210,400
|
|
20240527,135600,48854400,6220,6220,6220,6220,0
|
|
20240527,135500,48854400,6220,6220,6220,6220,0
|
|
20240527,135400,48854400,6220,6220,6220,6220,0
|
|
20240527,135300,48854400,6220,6220,6220,6220,0
|
|
20240527,135200,48854400,6220,6220,6220,6220,0
|
|
20240527,135100,48854400,6220,6220,6220,6220,0
|
|
20240527,135000,48854400,6220,6220,6220,6220,0
|
|
20240527,134900,48854400,6220,6220,6220,6220,0
|
|
20240527,134800,48854400,6220,6260,6260,6220,400
|
|
20240527,134700,46358730,6260,6260,6260,6260,0
|
|
20240527,134600,46358730,6260,6260,6260,6260,0
|
|
20240527,134500,46358730,6260,6260,6260,6260,0
|
|
20240527,134400,46358730,6260,6260,6260,6260,0
|
|
20240527,134300,46358730,6260,6260,6260,6260,0
|
|
20240527,134200,46358730,6260,6260,6260,6260,0
|
|
20240527,134100,46358730,6260,6260,6260,6260,0
|
|
20240527,134000,46358730,6260,6260,6260,6260,0
|
|
20240527,133900,46358730,6260,6260,6260,6260,0
|
|
20240527,133800,46358730,6260,6260,6260,6260,0
|
|
20240527,133700,46358730,6260,6260,6260,6260,0
|
|
20240527,133600,46358730,6260,6260,6260,6260,0
|
|
20240527,133500,46358730,6260,6260,6260,6260,0
|
|
20240527,133400,46358730,6260,6260,6260,6260,0
|
|
20240527,133300,46358730,6260,6260,6260,6260,0
|
|
20240527,133200,46358730,6260,6260,6260,6260,0
|
|
20240527,133100,46358730,6260,6260,6260,6260,0
|
|
20240527,133000,46358730,6260,6260,6260,6260,0
|
|
20240527,132900,46358730,6260,6260,6260,6260,0
|
|
20240527,132800,46358730,6260,6260,6260,6260,0
|
|
20240527,132700,46358730,6260,6260,6260,6260,4
|
|
20240527,132600,46333690,6270,6270,6270,6270,0
|
|
20240527,132500,46333690,6270,6270,6270,6270,0
|
|
20240527,132400,46333690,6270,6270,6270,6270,0
|
|
20240527,132300,46333690,6270,6270,6270,6270,0
|
|
20240527,132200,46333690,6270,6270,6270,6270,0
|
|
20240527,132100,46333690,6270,6270,6270,6270,0
|
|
20240527,132000,46333690,6270,6270,6270,6270,0
|
|
20240527,131900,46333690,6270,6270,6270,6270,0
|
|
20240527,131800,46333690,6270,6270,6270,6270,0
|
|
20240527,131700,46333690,6270,6270,6270,6270,0
|
|
20240527,131600,46333690,6270,6270,6270,6270,0
|
|
20240527,131500,46333690,6270,6270,6270,6270,109
|
|
20240527,131400,45650260,6260,6260,6260,6260,0
|
|
20240527,131300,45650260,6260,6260,6260,6260,0
|
|
20240527,131200,45650260,6260,6260,6260,6260,0
|
|
20240527,131100,45650260,6260,6260,6260,6260,4
|
|
20240527,131000,45625220,6250,6250,6250,6250,74
|
|
20240527,130900,45162720,6250,6250,6250,6250,1
|
|
20240527,130800,45156470,6250,6250,6250,6250,0
|
|
20240527,130700,45156470,6250,6250,6250,6250,0
|
|
20240527,130600,45156470,6250,6250,6250,6250,0
|
|
20240527,130500,45156470,6250,6250,6250,6250,0
|
|
20240527,130400,45156470,6250,6250,6250,6250,0
|
|
20240527,130300,45156470,6250,6250,6250,6250,0
|
|
20240527,130200,45156470,6250,6250,6250,6250,0
|
|
20240527,130100,45156470,6250,6250,6250,6250,0
|
|
20240527,130000,45156470,6250,6250,6250,6250,0
|
|
20240527,125900,45156470,6250,6250,6250,6250,6
|
|
20240527,125800,45118970,6240,6240,6240,6240,0
|
|
20240527,125700,45118970,6240,6240,6240,6240,0
|
|
20240527,125600,45118970,6240,6240,6240,6240,0
|
|
20240527,125500,45118970,6240,6240,6240,6240,0
|
|
20240527,125400,45118970,6240,6240,6240,6240,0
|
|
20240527,125300,45118970,6240,6240,6240,6240,0
|
|
20240527,125200,45118970,6240,6240,6240,6240,0
|
|
20240527,125100,45118970,6240,6240,6240,6240,0
|
|
20240527,125000,45118970,6240,6240,6240,6240,0
|
|
20240527,124900,45118970,6240,6240,6240,6240,0
|
|
20240527,124800,45118970,6240,6240,6240,6240,0
|
|
20240527,124700,45118970,6240,6240,6240,6240,0
|
|
20240527,124600,45118970,6240,6240,6240,6240,0
|
|
20240527,124500,45118970,6240,6240,6240,6240,0
|
|
20240527,124400,45118970,6240,6240,6240,6240,0
|
|
20240527,124300,45118970,6240,6240,6240,6240,0
|
|
20240527,124200,45118970,6240,6240,6240,6240,0
|
|
20240527,124100,45118970,6240,6240,6240,6240,0
|
|
20240527,124000,45118970,6240,6240,6240,6240,18
|
|
20240527,123900,45006650,6240,6240,6240,6240,0
|
|
20240527,123800,45006650,6240,6240,6240,6240,5
|
|
20240527,123700,44975450,6240,6240,6240,6240,8
|
|
20240527,123600,44925530,6240,6240,6240,6240,0
|
|
20240527,123500,44925530,6240,6240,6240,6240,0
|
|
20240527,123400,44925530,6240,6240,6240,6240,2
|
|
20240527,123300,44913050,6250,6250,6250,6250,1
|
|
20240527,123200,44906800,6230,6240,6240,6230,10
|
|
20240527,123100,44844470,6240,6240,6240,6240,0
|
|
20240527,123000,44844470,6240,6240,6240,6240,0
|
|
20240527,122900,44844470,6240,6240,6240,6240,0
|
|
20240527,122800,44844470,6240,6240,6240,6240,1
|
|
20240527,122700,44838230,6240,6240,6240,6240,2
|
|
20240527,122600,44825750,6240,6240,6240,6240,0
|
|
20240527,122500,44825750,6240,6240,6240,6240,1
|
|
20240527,122400,44819510,6220,6220,6220,6220,0
|
|
20240527,122300,44819510,6220,6230,6230,6220,44
|
|
20240527,122200,44545810,6220,6220,6220,6220,0
|
|
20240527,122100,44545810,6220,6220,6220,6220,0
|
|
20240527,122000,44545810,6220,6220,6220,6220,0
|
|
20240527,121900,44545810,6220,6240,6240,6220,500
|
|
20240527,121800,41432560,6250,6250,6250,6250,0
|
|
20240527,121700,41432560,6250,6250,6250,6250,1
|
|
20240527,121600,41426310,6240,6240,6240,6240,0
|
|
20240527,121500,41426310,6240,6240,6240,6240,0
|
|
20240527,121400,41426310,6240,6240,6240,6240,0
|
|
20240527,121300,41426310,6240,6240,6240,6240,50
|
|
20240527,121200,41114310,6240,6240,6240,6240,1
|
|
20240527,121100,41108070,6240,6240,6240,6240,0
|
|
20240527,121000,41108070,6240,6250,6250,6240,240
|
|
20240527,120900,39608640,6250,6250,6250,6250,0
|
|
20240527,120800,39608640,6250,6250,6250,6250,0
|
|
20240527,120700,39608640,6250,6250,6250,6250,0
|
|
20240527,120600,39608640,6250,6250,6250,6250,0
|
|
20240527,120500,39608640,6250,6250,6250,6250,0
|
|
20240527,120400,39608640,6250,6250,6250,6250,1
|
|
20240527,120300,39602390,6230,6230,6230,6230,0
|
|
20240527,120200,39602390,6230,6230,6230,6230,0
|
|
20240527,120100,39602390,6230,6230,6230,6230,0
|
|
20240527,120000,39602390,6230,6230,6230,6230,0
|
|
20240527,115900,39602390,6230,6230,6230,6230,0
|
|
20240527,115800,39602390,6230,6230,6230,6230,1
|
|
20240527,115700,39596160,6210,6210,6210,6210,0
|
|
20240527,115600,39596160,6210,6210,6210,6210,0
|
|
20240527,115500,39596160,6210,6210,6210,6210,0
|
|
20240527,115400,39596160,6210,6210,6210,6210,0
|
|
20240527,115300,39596160,6210,6210,6210,6210,0
|
|
20240527,115200,39596160,6210,6260,6260,6210,1433
|
|
20240527,115100,30659610,6270,6270,6270,6270,0
|
|
20240527,115000,30659610,6270,6270,6270,6270,0
|
|
20240527,114900,30659610,6270,6270,6270,6270,20
|
|
20240527,114800,30534210,6270,6270,6270,6270,0
|
|
20240527,114700,30534210,6270,6270,6270,6270,10
|
|
20240527,114600,30471510,6270,6270,6270,6270,0
|
|
20240527,114500,30471510,6270,6270,6270,6270,0
|
|
20240527,114400,30471510,6270,6270,6270,6270,0
|
|
20240527,114300,30471510,6270,6270,6270,6270,0
|
|
20240527,114200,30471510,6270,6270,6270,6270,5
|
|
20240527,114100,30440160,6250,6250,6250,6250,0
|
|
20240527,114000,30440160,6250,6250,6250,6250,0
|
|
20240527,113900,30440160,6250,6250,6250,6250,0
|
|
20240527,113800,30440160,6250,6280,6280,6250,568
|
|
20240527,113700,26882970,6280,6280,6280,6280,111
|
|
20240527,113600,26185890,6290,6290,6290,6290,0
|
|
20240527,113500,26185890,6290,6290,6290,6290,0
|
|
20240527,113400,26185890,6290,6290,6290,6290,0
|
|
20240527,113300,26185890,6290,6290,6290,6290,4
|
|
20240527,113200,26160730,6270,6270,6270,6270,0
|
|
20240527,113100,26160730,6270,6270,6270,6270,0
|
|
20240527,113000,26160730,6270,6270,6270,6270,0
|
|
20240527,112900,26160730,6270,6280,6280,6270,20
|
|
20240527,112800,26035270,6290,6290,6290,6290,0
|
|
20240527,112700,26035270,6290,6290,6290,6290,0
|
|
20240527,112600,26035270,6290,6290,6290,6290,0
|
|
20240527,112500,26035270,6290,6290,6290,6290,0
|
|
20240527,112400,26035270,6290,6290,6290,6290,0
|
|
20240527,112300,26035270,6290,6290,6290,6290,0
|
|
20240527,112200,26035270,6290,6290,6290,6290,1
|
|
20240527,112100,26028980,6290,6290,6290,6290,0
|
|
20240527,112000,26028980,6290,6290,6290,6290,0
|
|
20240527,111900,26028980,6290,6290,6290,6290,0
|
|
20240527,111800,26028980,6290,6290,6290,6290,0
|
|
20240527,111700,26028980,6290,6290,6290,6290,0
|
|
20240527,111600,26028980,6290,6290,6290,6290,0
|
|
20240527,111500,26028980,6290,6290,6290,6290,0
|
|
20240527,111400,26028980,6290,6290,6290,6290,0
|
|
20240527,111300,26028980,6290,6290,6290,6290,0
|
|
20240527,111200,26028980,6290,6290,6290,6290,0
|
|
20240527,111100,26028980,6290,6290,6290,6290,0
|
|
20240527,111000,26028980,6290,6300,6300,6290,184
|
|
20240527,110900,24869790,6270,6270,6270,6270,0
|
|
20240527,110800,24869790,6270,6270,6270,6270,0
|
|
20240527,110700,24869790,6270,6270,6270,6270,0
|
|
20240527,110600,24869790,6270,6270,6270,6270,0
|
|
20240527,110500,24869790,6270,6270,6270,6270,0
|
|
20240527,110400,24869790,6270,6270,6270,6270,0
|
|
20240527,110300,24869790,6270,6270,6270,6270,0
|
|
20240527,110200,24869790,6270,6270,6270,6270,0
|
|
20240527,110100,24869790,6270,6270,6270,6270,0
|
|
20240527,110000,24869790,6270,6270,6270,6270,0
|
|
20240527,105900,24869790,6270,6270,6270,6270,0
|
|
20240527,105800,24869790,6270,6270,6270,6270,0
|
|
20240527,105700,24869790,6270,6270,6270,6270,0
|
|
20240527,105600,24869790,6270,6270,6270,6270,0
|
|
20240527,105500,24869790,6270,6270,6270,6270,0
|
|
20240527,105400,24869790,6270,6270,6270,6270,0
|
|
20240527,105300,24869790,6270,6270,6270,6270,0
|
|
20240527,105200,24869790,6270,6270,6270,6270,0
|
|
20240527,105100,24869790,6270,6290,6290,6270,201
|
|
20240527,105000,23606730,6290,6290,6290,6290,0
|
|
20240527,104900,23606730,6290,6290,6290,6290,73
|
|
20240527,104800,23147560,6300,6300,6300,6300,0
|
|
20240527,104700,23147560,6300,6300,6300,6300,0
|
|
20240527,104600,23147560,6300,6300,6300,6300,0
|
|
20240527,104500,23147560,6300,6300,6300,6300,0
|
|
20240527,104400,23147560,6300,6300,6300,6300,0
|
|
20240527,104300,23147560,6300,6300,6300,6300,0
|
|
20240527,104200,23147560,6300,6300,6300,6300,0
|
|
20240527,104100,23147560,6300,6300,6300,6300,0
|
|
20240527,104000,23147560,6300,6300,6300,6300,0
|
|
20240527,103900,23147560,6300,6300,6300,6300,0
|
|
20240527,103800,23147560,6300,6300,6300,6300,0
|
|
20240527,103700,23147560,6300,6300,6300,6300,0
|
|
20240527,103600,23147560,6300,6300,6300,6300,0
|
|
20240527,103500,23147560,6300,6300,6300,6300,0
|
|
20240527,103400,23147560,6300,6300,6300,6300,0
|
|
20240527,103300,23147560,6300,6300,6300,6300,0
|
|
20240527,103200,23147560,6300,6300,6300,6300,6
|
|
20240527,103100,23109760,6300,6300,6300,6300,0
|
|
20240527,103000,23109760,6300,6300,6300,6300,600
|
|
20240527,102900,19329760,6300,6300,6300,6300,0
|
|
20240527,102800,19329760,6300,6300,6300,6300,0
|
|
20240527,102700,19329760,6300,6300,6300,6300,0
|
|
20240527,102600,19329760,6300,6300,6300,6300,0
|
|
20240527,102500,19329760,6300,6300,6300,6300,0
|
|
20240527,102400,19329760,6300,6300,6300,6300,500
|
|
20240527,102300,16179760,6300,6300,6300,6300,0
|
|
20240527,102200,16179760,6300,6300,6300,6300,0
|
|
20240527,102100,16179760,6300,6300,6300,6300,0
|
|
20240527,102000,16179760,6300,6300,6300,6300,0
|
|
20240527,101900,16179760,6300,6300,6300,6300,0
|
|
20240527,101800,16179760,6300,6300,6300,6300,0
|
|
20240527,101700,16179760,6300,6300,6300,6300,0
|
|
20240527,101600,16179760,6300,6300,6300,6300,0
|
|
20240527,101500,16179760,6300,6300,6300,6300,0
|
|
20240527,101400,16179760,6300,6290,6300,6290,200
|
|
20240527,101300,14921500,6290,6290,6290,6290,0
|
|
20240527,101200,14921500,6290,6290,6290,6290,0
|
|
20240527,101100,14921500,6290,6290,6290,6290,1
|
|
20240527,101000,14915210,6280,6270,6280,6270,63
|
|
20240527,100900,14520160,6260,6260,6260,6260,177
|
|
20240527,100800,13412140,6260,6260,6260,6260,0
|
|
20240527,100700,13412140,6260,6260,6260,6260,1
|
|
20240527,100600,13405880,6260,6260,6260,6260,0
|
|
20240527,100500,13405880,6260,6260,6260,6260,4
|
|
20240527,100400,13380840,6250,6250,6250,6250,0
|
|
20240527,100300,13380840,6250,6250,6250,6250,0
|
|
20240527,100200,13380840,6250,6250,6250,6250,0
|
|
20240527,100100,13380840,6250,6250,6250,6250,0
|
|
20240527,100000,13380840,6250,6250,6250,6250,0
|
|
20240527,095900,13380840,6250,6250,6250,6250,0
|
|
20240527,095800,13380840,6250,6250,6250,6250,100
|
|
20240527,095700,12755840,6250,6250,6250,6250,7
|
|
20240527,095600,12712090,6240,6240,6240,6240,0
|
|
20240527,095500,12712090,6240,6240,6240,6240,0
|
|
20240527,095400,12712090,6240,6250,6250,6240,31
|
|
20240527,095300,12518520,6250,6250,6250,6250,0
|
|
20240527,095200,12518520,6250,6260,6260,6250,210
|
|
20240527,095100,11205920,6270,6270,6270,6270,0
|
|
20240527,095000,11205920,6270,6270,6270,6270,0
|
|
20240527,094900,11205920,6270,6270,6270,6270,0
|
|
20240527,094800,11205920,6270,6270,6270,6270,0
|
|
20240527,094700,11205920,6270,6270,6270,6270,0
|
|
20240527,094600,11205920,6270,6270,6270,6270,0
|
|
20240527,094500,11205920,6270,6270,6270,6270,0
|
|
20240527,094400,11205920,6270,6270,6270,6270,0
|
|
20240527,094300,11205920,6270,6270,6270,6270,0
|
|
20240527,094200,11205920,6270,6270,6270,6270,0
|
|
20240527,094100,11205920,6270,6270,6270,6270,0
|
|
20240527,094000,11205920,6270,6270,6270,6270,0
|
|
20240527,093900,11205920,6270,6270,6270,6270,0
|
|
20240527,093800,11205920,6270,6270,6270,6270,0
|
|
20240527,093700,11205920,6270,6270,6270,6270,3
|
|
20240527,093600,11187110,6270,6270,6270,6270,0
|
|
20240527,093500,11187110,6270,6270,6270,6270,0
|
|
20240527,093400,11187110,6270,6270,6270,6270,0
|
|
20240527,093300,11187110,6270,6270,6270,6270,0
|
|
20240527,093200,11187110,6270,6270,6270,6270,0
|
|
20240527,093100,11187110,6270,6270,6270,6270,0
|
|
20240527,093000,11187110,6270,6270,6270,6270,0
|
|
20240527,092900,11187110,6270,6270,6270,6270,0
|
|
20240527,092800,11187110,6270,6270,6270,6270,0
|
|
20240527,092700,11187110,6270,6270,6270,6270,1
|
|
20240527,092600,11180840,6250,6280,6280,6250,451
|
|
20240527,092500,8358860,6290,6290,6290,6290,2
|
|
20240527,092400,8346280,6280,6280,6280,6280,0
|
|
20240527,092300,8346280,6280,6280,6280,6280,0
|
|
20240527,092200,8346280,6280,6280,6280,6280,0
|
|
20240527,092100,8346280,6280,6280,6280,6280,0
|
|
20240527,092000,8346280,6280,6280,6280,6280,2
|
|
20240527,091900,8333720,6280,6280,6280,6270,4
|
|
20240527,091800,8308620,6280,6280,6280,6270,307
|
|
20240527,091700,6383640,6280,6280,6280,6280,1
|
|
20240527,091600,6377360,6280,6280,6280,6280,6
|
|
20240527,091500,6339680,6280,6280,6280,6280,2
|
|
20240527,091400,6327120,6280,6280,6280,6280,0
|
|
20240527,091300,6327120,6280,6280,6280,6280,1
|
|
20240527,091200,6320840,6270,6270,6270,6270,0
|
|
20240527,091100,6320840,6270,6270,6270,6270,0
|
|
20240527,091000,6320840,6270,6300,6300,6270,580
|
|
20240527,090900,2678510,6310,6310,6310,6310,0
|
|
20240527,090800,2678510,6310,6310,6310,6310,0
|
|
20240527,090700,2678510,6310,6310,6310,6310,1
|
|
20240527,090600,2672200,6310,6310,6310,6310,0
|
|
20240527,090500,2672200,6310,6310,6310,6310,20
|
|
20240527,090400,2546000,6310,6310,6310,6310,0
|
|
20240527,090300,2546000,6310,6310,6310,6310,0
|
|
20240527,090200,2546000,6310,6310,6310,6310,80
|
|
20240527,090100,2041200,6300,6300,6300,6300,73
|
|
20240527,090000,1581300,6300,6300,6300,6300,251
|