616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191300,708942080,3625,3625,3625,3625,8691
|
|
20240529,191200,708942080,3625,3625,3625,3625,0
|
|
20240529,191100,708942080,3625,3625,3625,3625,0
|
|
20240529,191000,708942080,3625,3625,3625,3625,0
|
|
20240529,190900,708942080,3625,3625,3625,3625,0
|
|
20240529,190800,708942080,3625,3625,3625,3625,0
|
|
20240529,190700,708942080,3625,3625,3625,3625,0
|
|
20240529,190600,708942080,3625,3625,3625,3625,0
|
|
20240529,190500,708942080,3625,3625,3625,3625,0
|
|
20240529,190400,708942080,3625,3625,3625,3625,0
|
|
20240529,190300,708942080,3625,3625,3625,3625,0
|
|
20240529,190200,708942080,3625,3625,3625,3625,0
|
|
20240529,190100,708942080,3625,3625,3625,3625,0
|
|
20240529,190000,708942080,3625,3625,3625,3625,0
|
|
20240529,185900,708942080,3625,3625,3625,3625,0
|
|
20240529,185800,708942080,3625,3625,3625,3625,0
|
|
20240529,185700,708942080,3625,3625,3625,3625,0
|
|
20240529,185600,708942080,3625,3625,3625,3625,0
|
|
20240529,185500,708942080,3625,3625,3625,3625,0
|
|
20240529,185400,708942080,3625,3625,3625,3625,0
|
|
20240529,185300,708942080,3625,3625,3625,3625,0
|
|
20240529,185200,708942080,3625,3625,3625,3625,0
|
|
20240529,185100,708942080,3625,3625,3625,3625,0
|
|
20240529,185000,708942080,3625,3625,3625,3625,0
|
|
20240529,184900,708942080,3625,3625,3625,3625,0
|
|
20240529,184800,708942080,3625,3625,3625,3625,0
|
|
20240529,184700,708942080,3625,3625,3625,3625,0
|
|
20240529,184600,708942080,3625,3625,3625,3625,0
|
|
20240529,184500,708942080,3625,3625,3625,3625,0
|
|
20240529,184400,708942080,3625,3625,3625,3625,0
|
|
20240529,184300,708942080,3625,3625,3625,3625,8691
|
|
20240529,184200,708942080,3625,3625,3625,3625,0
|
|
20240529,184100,708942080,3625,3625,3625,3625,0
|
|
20240529,184000,708942080,3625,3625,3625,3625,0
|
|
20240529,183900,708942080,3625,3625,3625,3625,0
|
|
20240529,183800,708942080,3625,3625,3625,3625,0
|
|
20240529,183700,708942080,3625,3625,3625,3625,0
|
|
20240529,183600,708942080,3625,3625,3625,3625,0
|
|
20240529,183500,708942080,3625,3625,3625,3625,0
|
|
20240529,183400,708942080,3625,3625,3625,3625,0
|
|
20240529,183300,708942080,3625,3625,3625,3625,0
|
|
20240529,183200,708942080,3625,3625,3625,3625,0
|
|
20240529,183100,708942080,3625,3625,3625,3625,0
|
|
20240529,183000,708942080,3625,3625,3625,3625,0
|
|
20240529,182900,708942080,3625,3625,3625,3625,0
|
|
20240529,182800,708942080,3625,3625,3625,3625,0
|
|
20240529,182700,708942080,3625,3625,3625,3625,0
|
|
20240529,182600,708942080,3625,3625,3625,3625,0
|
|
20240529,182500,708942080,3625,3625,3625,3625,0
|
|
20240529,182400,708942080,3625,3625,3625,3625,0
|
|
20240529,182300,708942080,3625,3625,3625,3625,0
|
|
20240529,182200,708942080,3625,3625,3625,3625,0
|
|
20240529,182100,708942080,3625,3625,3625,3625,0
|
|
20240529,182000,708942080,3625,3625,3625,3625,0
|
|
20240529,181900,708942080,3625,3625,3625,3625,0
|
|
20240529,181800,708942080,3625,3625,3625,3625,0
|
|
20240529,181700,708942080,3625,3625,3625,3625,0
|
|
20240529,181600,708942080,3625,3625,3625,3625,0
|
|
20240529,181500,708942080,3625,3625,3625,3625,0
|
|
20240529,181400,708942080,3625,3625,3625,3625,0
|
|
20240529,181300,708942080,3625,3625,3625,3625,8691
|
|
20240529,181200,708942080,3625,3625,3625,3625,0
|
|
20240529,181100,708942080,3625,3625,3625,3625,0
|
|
20240529,181000,708942080,3625,3625,3625,3625,0
|
|
20240529,180900,708942080,3625,3625,3625,3625,0
|
|
20240529,180800,708942080,3625,3625,3625,3625,0
|
|
20240529,180700,708942080,3625,3625,3625,3625,0
|
|
20240529,180600,708942080,3625,3625,3625,3625,0
|
|
20240529,180500,708942080,3625,3625,3625,3625,0
|
|
20240529,180400,708942080,3625,3625,3625,3625,0
|
|
20240529,180300,708942080,3625,3625,3625,3625,0
|
|
20240529,180200,708942080,3625,3625,3625,3625,0
|
|
20240529,180100,708942080,3625,3625,3625,3625,0
|
|
20240529,180000,708942080,3625,3625,3625,3625,0
|
|
20240529,175900,708942080,3625,3625,3625,3625,0
|
|
20240529,175800,708942080,3625,3625,3625,3625,0
|
|
20240529,175700,708942080,3625,3625,3625,3625,0
|
|
20240529,175600,708942080,3625,3625,3625,3625,0
|
|
20240529,175500,708942080,3625,3625,3625,3625,0
|
|
20240529,175400,708942080,3625,3625,3625,3625,0
|
|
20240529,175300,708942080,3625,3625,3625,3625,0
|
|
20240529,175200,708942080,3625,3625,3625,3625,0
|
|
20240529,175100,708942080,3625,3625,3625,3625,0
|
|
20240529,175000,708942080,3625,3625,3625,3625,0
|
|
20240529,174900,708942080,3625,3625,3625,3625,0
|
|
20240529,174800,708942080,3625,3625,3625,3625,0
|
|
20240529,174700,708942080,3625,3625,3625,3625,0
|
|
20240529,174600,708942080,3625,3625,3625,3625,0
|
|
20240529,174500,708942080,3625,3625,3625,3625,0
|
|
20240529,174400,708942080,3625,3625,3625,3625,0
|
|
20240529,174300,708942080,3625,3625,3625,3625,8691
|
|
20240529,174200,708942080,3625,3625,3625,3625,0
|
|
20240529,174100,708942080,3625,3625,3625,3625,0
|
|
20240529,174000,708942080,3625,3625,3625,3625,0
|
|
20240529,173900,708942080,3625,3625,3625,3625,0
|
|
20240529,173800,708942080,3625,3625,3625,3625,0
|
|
20240529,173700,708942080,3625,3625,3625,3625,0
|
|
20240529,173600,708942080,3625,3625,3625,3625,0
|
|
20240529,173500,708942080,3625,3625,3625,3625,0
|
|
20240529,173400,708942080,3625,3625,3625,3625,0
|
|
20240529,173300,708942080,3625,3625,3625,3625,0
|
|
20240529,173200,708942080,3625,3625,3625,3625,0
|
|
20240529,173100,708942080,3625,3625,3625,3625,0
|
|
20240529,173000,708942080,3625,3625,3625,3625,0
|
|
20240529,172900,708942080,3625,3625,3625,3625,0
|
|
20240529,172800,708942080,3625,3625,3625,3625,0
|
|
20240529,172700,708942080,3625,3625,3625,3625,0
|
|
20240529,172600,708942080,3625,3625,3625,3625,0
|
|
20240529,172500,708942080,3625,3625,3625,3625,0
|
|
20240529,172400,708942080,3625,3625,3625,3625,0
|
|
20240529,172300,708942080,3625,3625,3625,3625,0
|
|
20240529,172200,708942080,3625,3625,3625,3625,0
|
|
20240529,172100,708942080,3625,3625,3625,3625,0
|
|
20240529,172000,708942080,3625,3625,3625,3625,0
|
|
20240529,171900,708942080,3625,3625,3625,3625,0
|
|
20240529,171800,708942080,3625,3625,3625,3625,0
|
|
20240529,171700,708942080,3625,3625,3625,3625,0
|
|
20240529,171600,708942080,3625,3625,3625,3625,0
|
|
20240529,171500,708942080,3625,3625,3625,3625,0
|
|
20240529,171400,708942080,3625,3625,3625,3625,0
|
|
20240529,171300,708942080,3625,3625,3625,3625,8691
|
|
20240529,171200,708942080,3625,3625,3625,3625,0
|
|
20240529,171100,708942080,3625,3625,3625,3625,0
|
|
20240529,171000,708942080,3625,3625,3625,3625,0
|
|
20240529,170900,708942080,3625,3625,3625,3625,0
|
|
20240529,170800,708942080,3625,3625,3625,3625,0
|
|
20240529,170700,708942080,3625,3625,3625,3625,0
|
|
20240529,170600,708942080,3625,3625,3625,3625,0
|
|
20240529,170500,708942080,3625,3625,3625,3625,0
|
|
20240529,170400,708942080,3625,3625,3625,3625,0
|
|
20240529,170300,708942080,3625,3625,3625,3625,0
|
|
20240529,170200,708942080,3625,3625,3625,3625,0
|
|
20240529,170100,708942080,3625,3625,3625,3625,0
|
|
20240529,170000,708942080,3625,3625,3625,3625,0
|
|
20240529,165900,708942080,3625,3625,3625,3625,0
|
|
20240529,165800,708942080,3625,3625,3625,3625,0
|
|
20240529,165700,708942080,3625,3625,3625,3625,0
|
|
20240529,165600,708942080,3625,3625,3625,3625,0
|
|
20240529,165500,708942080,3625,3625,3625,3625,0
|
|
20240529,165400,708942080,3625,3625,3625,3625,0
|
|
20240529,165300,708942080,3625,3625,3625,3625,0
|
|
20240529,165200,708942080,3625,3625,3625,3625,0
|
|
20240529,165100,708942080,3625,3625,3625,3625,0
|
|
20240529,165000,708942080,3625,3625,3625,3625,0
|
|
20240529,164900,708942080,3625,3625,3625,3625,0
|
|
20240529,164800,708942080,3625,3625,3625,3625,0
|
|
20240529,164700,708942080,3625,3625,3625,3625,0
|
|
20240529,164600,708942080,3625,3625,3625,3625,0
|
|
20240529,164500,708942080,3625,3625,3625,3625,0
|
|
20240529,164400,708942080,3625,3625,3625,3625,0
|
|
20240529,164300,708942080,3625,3625,3625,3625,8691
|
|
20240529,164200,708942080,3625,3625,3625,3625,0
|
|
20240529,164100,708942080,3625,3625,3625,3625,0
|
|
20240529,164000,708942080,3625,3625,3625,3625,0
|
|
20240529,163900,708942080,3625,3625,3625,3625,0
|
|
20240529,163800,708942080,3625,3625,3625,3625,0
|
|
20240529,163700,708942080,3625,3625,3625,3625,0
|
|
20240529,163600,708942080,3625,3625,3625,3625,0
|
|
20240529,163500,708942080,3625,3625,3625,3625,0
|
|
20240529,163400,708942080,3625,3625,3625,3625,0
|
|
20240529,163300,708942080,3625,3625,3625,3625,0
|
|
20240529,163200,708942080,3625,3625,3625,3625,0
|
|
20240529,163100,708942080,3625,3625,3625,3625,0
|
|
20240529,163000,708942080,3625,3625,3625,3625,0
|
|
20240529,162900,708942080,3625,3625,3625,3625,0
|
|
20240529,162800,708942080,3625,3625,3625,3625,0
|
|
20240529,162700,708942080,3625,3625,3625,3625,0
|
|
20240529,162600,708942080,3625,3625,3625,3625,0
|
|
20240529,162500,708942080,3625,3625,3625,3625,0
|
|
20240529,162400,708942080,3625,3625,3625,3625,0
|
|
20240529,162300,708942080,3625,3625,3625,3625,0
|
|
20240529,162200,708942080,3625,3625,3625,3625,0
|
|
20240529,162100,708942080,3625,3625,3625,3625,0
|
|
20240529,162000,708942080,3625,3625,3625,3625,0
|
|
20240529,161900,708942080,3625,3625,3625,3625,0
|
|
20240529,161800,708942080,3625,3625,3625,3625,0
|
|
20240529,161700,708942080,3625,3625,3625,3625,0
|
|
20240529,161600,708942080,3625,3625,3625,3625,0
|
|
20240529,161500,708942080,3625,3625,3625,3625,0
|
|
20240529,161400,708942080,3625,3625,3625,3625,0
|
|
20240529,161300,708942080,3625,3625,3625,3625,8691
|
|
20240529,161200,708942080,3625,3625,3625,3625,0
|
|
20240529,161100,708942080,3625,3625,3625,3625,0
|
|
20240529,161000,708942080,3625,3625,3625,3625,0
|
|
20240529,160900,708942080,3625,3625,3625,3625,0
|
|
20240529,160800,708942080,3625,3625,3625,3625,0
|
|
20240529,160700,708942080,3625,3625,3625,3625,0
|
|
20240529,160600,708942080,3625,3625,3625,3625,0
|
|
20240529,160500,708942080,3625,3625,3625,3625,0
|
|
20240529,160400,708942080,3625,3625,3625,3625,0
|
|
20240529,160300,708942080,3625,3625,3625,3625,0
|
|
20240529,160200,708942080,3625,3625,3625,3625,0
|
|
20240529,160100,708942080,3625,3625,3625,3625,0
|
|
20240529,160000,708942080,3625,3625,3625,3625,0
|
|
20240529,155900,708942080,3625,3625,3625,3625,0
|
|
20240529,155800,708942080,3625,3625,3625,3625,0
|
|
20240529,155700,708942080,3625,3625,3625,3625,0
|
|
20240529,155600,708942080,3625,3625,3625,3625,0
|
|
20240529,155500,708942080,3625,3625,3625,3625,0
|
|
20240529,155400,708942080,3625,3625,3625,3625,0
|
|
20240529,155300,708942080,3625,3625,3625,3625,0
|
|
20240529,155200,708942080,3625,3625,3625,3625,0
|
|
20240529,155100,708942080,3625,3625,3625,3625,0
|
|
20240529,155000,708942080,3625,3625,3625,3625,0
|
|
20240529,154900,708942080,3625,3625,3625,3625,0
|
|
20240529,154800,708942080,3625,3625,3625,3625,0
|
|
20240529,154700,708942080,3625,3625,3625,3625,0
|
|
20240529,154600,708942080,3625,3625,3625,3625,0
|
|
20240529,154500,708942080,3625,3625,3625,3625,0
|
|
20240529,154400,708942080,3625,3625,3625,3625,0
|
|
20240529,154300,708942080,3625,3625,3625,3625,8691
|
|
20240529,154200,708942080,3625,3625,3625,3625,0
|
|
20240529,154100,708942080,3625,3625,3625,3625,0
|
|
20240529,154000,708942080,3625,3625,3625,3625,0
|
|
20240529,153900,708942080,3625,3625,3625,3625,0
|
|
20240529,153800,708942080,3625,3625,3625,3625,0
|
|
20240529,153700,708942080,3625,3625,3625,3625,0
|
|
20240529,153600,708942080,3625,3625,3625,3625,0
|
|
20240529,153500,708942080,3625,3625,3625,3625,0
|
|
20240529,153400,708942080,3625,3625,3625,3625,0
|
|
20240529,153300,708942080,3625,3625,3625,3625,0
|
|
20240529,153200,708942080,3625,3625,3625,3625,0
|
|
20240529,153100,708942080,3625,3625,3625,3625,0
|
|
20240529,153000,708942080,3625,3625,3625,3625,8691
|
|
20240529,152900,677437205,3630,3630,3630,3630,0
|
|
20240529,152800,677437205,3630,3630,3630,3630,0
|
|
20240529,152700,677437205,3630,3630,3630,3630,0
|
|
20240529,152600,677437205,3630,3630,3630,3630,0
|
|
20240529,152500,677437205,3630,3630,3630,3630,0
|
|
20240529,152400,677437205,3630,3630,3630,3630,0
|
|
20240529,152300,677437205,3630,3630,3630,3630,0
|
|
20240529,152200,677437205,3630,3630,3630,3630,0
|
|
20240529,152100,677437205,3630,3630,3630,3630,0
|
|
20240529,152000,677437205,3630,3630,3630,3630,0
|
|
20240529,151900,677437205,3630,3635,3635,3625,299
|
|
20240529,151800,676351685,3630,3635,3635,3630,817
|
|
20240529,151700,673385920,3635,3630,3635,3630,710
|
|
20240529,151600,670808480,3630,3640,3640,3630,1525
|
|
20240529,151500,665272685,3630,3625,3630,3625,1768
|
|
20240529,151400,658855430,3630,3630,3630,3625,1500
|
|
20240529,151300,653410490,3630,3630,3630,3625,1007
|
|
20240529,151200,649759475,3625,3640,3640,3625,7125
|
|
20240529,151100,623881325,3640,3645,3645,3640,2552
|
|
20240529,151000,614590380,3640,3640,3640,3640,110
|
|
20240529,150900,614189980,3645,3645,3645,3645,1
|
|
20240529,150800,614186335,3650,3650,3650,3650,1
|
|
20240529,150700,614182685,3645,3650,3650,3645,15
|
|
20240529,150600,614127955,3650,3640,3650,3640,1380
|
|
20240529,150500,609104735,3650,3640,3650,3640,16
|
|
20240529,150400,609046485,3650,3650,3650,3650,0
|
|
20240529,150300,609046485,3650,3650,3650,3650,0
|
|
20240529,150200,609046485,3650,3650,3650,3650,902
|
|
20240529,150100,605754185,3640,3640,3640,3640,0
|
|
20240529,150000,605754185,3640,3645,3645,3640,2969
|
|
20240529,145900,594945735,3655,3655,3655,3655,1
|
|
20240529,145800,594942080,3655,3655,3655,3655,3
|
|
20240529,145700,594931115,3640,3640,3640,3640,0
|
|
20240529,145600,594931115,3640,3640,3640,3640,1798
|
|
20240529,145500,588386395,3655,3650,3655,3650,923
|
|
20240529,145400,585017385,3650,3650,3650,3650,1
|
|
20240529,145300,585013735,3650,3650,3650,3650,547
|
|
20240529,145200,583017185,3650,3650,3650,3650,74
|
|
20240529,145100,582747085,3645,3645,3645,3645,5
|
|
20240529,145000,582728860,3645,3640,3645,3640,183
|
|
20240529,144900,582062490,3640,3645,3645,3640,1189
|
|
20240529,144800,577730465,3650,3650,3650,3650,21
|
|
20240529,144700,577653815,3650,3650,3650,3650,0
|
|
20240529,144600,577653815,3650,3650,3650,3650,101
|
|
20240529,144500,577285165,3650,3650,3650,3650,10
|
|
20240529,144400,577248665,3645,3645,3645,3645,0
|
|
20240529,144300,577248665,3645,3645,3650,3645,217
|
|
20240529,144200,576457675,3645,3645,3645,3645,29
|
|
20240529,144100,576351970,3640,3640,3640,3640,0
|
|
20240529,144000,576351970,3640,3640,3640,3640,184
|
|
20240529,143900,575682210,3640,3640,3640,3640,520
|
|
20240529,143800,573789410,3650,3640,3650,3640,103
|
|
20240529,143700,573414460,3640,3640,3640,3640,1
|
|
20240529,143600,573410820,3645,3650,3650,3640,634
|
|
20240529,143500,571099890,3650,3650,3650,3650,20
|
|
20240529,143400,571026890,3655,3655,3655,3655,5
|
|
20240529,143300,571008615,3655,3655,3655,3655,0
|
|
20240529,143200,571008615,3655,3655,3655,3655,100
|
|
20240529,143100,570643115,3645,3650,3650,3645,164
|
|
20240529,143000,570045015,3645,3645,3645,3645,0
|
|
20240529,142900,570045015,3645,3645,3645,3645,0
|
|
20240529,142800,570045015,3645,3645,3645,3645,31
|
|
20240529,142700,569932020,3650,3650,3650,3650,5
|
|
20240529,142600,569913770,3655,3655,3655,3655,10
|
|
20240529,142500,569877220,3655,3645,3655,3645,31
|
|
20240529,142400,569764215,3655,3645,3655,3645,152
|
|
20240529,142300,569210155,3655,3655,3655,3645,3
|
|
20240529,142200,569199200,3645,3645,3645,3645,26
|
|
20240529,142100,569104430,3655,3655,3655,3655,70
|
|
20240529,142000,568848580,3660,3660,3660,3655,3
|
|
20240529,141900,568837605,3655,3650,3660,3645,54
|
|
20240529,141800,568640700,3650,3650,3650,3650,0
|
|
20240529,141700,568640700,3650,3650,3650,3650,0
|
|
20240529,141600,568640700,3650,3650,3650,3650,3
|
|
20240529,141500,568629750,3645,3645,3645,3645,0
|
|
20240529,141400,568629750,3645,3645,3645,3645,1400
|
|
20240529,141300,563526750,3645,3645,3645,3645,2
|
|
20240529,141200,563519460,3645,3645,3645,3645,51
|
|
20240529,141100,563333565,3655,3655,3655,3655,0
|
|
20240529,141000,563333565,3655,3655,3655,3655,1
|
|
20240529,140900,563329910,3655,3655,3655,3655,0
|
|
20240529,140800,563329910,3655,3655,3655,3655,0
|
|
20240529,140700,563329910,3655,3655,3655,3655,0
|
|
20240529,140600,563329910,3655,3655,3655,3655,3
|
|
20240529,140500,563318945,3645,3645,3645,3645,23
|
|
20240529,140400,563235110,3645,3645,3645,3645,0
|
|
20240529,140300,563235110,3645,3655,3655,3645,101
|
|
20240529,140200,562866940,3655,3655,3655,3655,0
|
|
20240529,140100,562866940,3655,3655,3655,3655,0
|
|
20240529,140000,562866940,3655,3655,3655,3655,3
|
|
20240529,135900,562855975,3645,3645,3645,3645,0
|
|
20240529,135800,562855975,3645,3645,3645,3645,0
|
|
20240529,135700,562855975,3645,3645,3645,3645,0
|
|
20240529,135600,562855975,3645,3645,3645,3645,0
|
|
20240529,135500,562855975,3645,3645,3645,3645,755
|
|
20240529,135400,560104000,3655,3655,3655,3655,47
|
|
20240529,135300,559932215,3655,3655,3655,3655,1
|
|
20240529,135200,559928560,3660,3645,3660,3645,321
|
|
20240529,135100,558757010,3645,3645,3645,3645,0
|
|
20240529,135000,558757010,3645,3645,3645,3645,0
|
|
20240529,134900,558757010,3645,3645,3645,3645,100
|
|
20240529,134800,558392510,3645,3645,3645,3645,0
|
|
20240529,134700,558392510,3645,3645,3645,3645,150
|
|
20240529,134600,557845760,3650,3650,3650,3650,200
|
|
20240529,134500,557115760,3640,3645,3645,3640,698
|
|
20240529,134400,554572755,3645,3645,3645,3645,1017
|
|
20240529,134300,550865790,3645,3645,3645,3645,528
|
|
20240529,134200,548941230,3650,3650,3650,3650,0
|
|
20240529,134100,548941230,3650,3650,3650,3650,11
|
|
20240529,134000,548901080,3650,3650,3650,3650,3
|
|
20240529,133900,548890130,3645,3645,3645,3645,1030
|
|
20240529,133800,545135780,3645,3645,3645,3645,0
|
|
20240529,133700,545135780,3645,3645,3645,3645,0
|
|
20240529,133600,545135780,3645,3650,3650,3645,1366
|
|
20240529,133500,540150280,3650,3650,3650,3650,1689
|
|
20240529,133400,533985430,3660,3660,3660,3660,0
|
|
20240529,133300,533985430,3660,3660,3660,3660,0
|
|
20240529,133200,533985430,3660,3660,3660,3660,2
|
|
20240529,133100,533978110,3655,3655,3655,3655,1
|
|
20240529,133000,533974455,3655,3655,3655,3655,13
|
|
20240529,132900,533926940,3655,3655,3655,3655,588
|
|
20240529,132800,531777800,3660,3660,3660,3660,0
|
|
20240529,132700,531777800,3660,3660,3660,3660,0
|
|
20240529,132600,531777800,3660,3650,3660,3650,34
|
|
20240529,132500,531653690,3660,3660,3660,3660,0
|
|
20240529,132400,531653690,3660,3660,3660,3660,0
|
|
20240529,132300,531653690,3660,3660,3660,3660,0
|
|
20240529,132200,531653690,3660,3660,3660,3660,0
|
|
20240529,132100,531653690,3660,3660,3660,3660,29
|
|
20240529,132000,531547550,3660,3660,3660,3660,5
|
|
20240529,131900,531529250,3660,3655,3660,3655,206
|
|
20240529,131800,530776315,3655,3655,3655,3655,317
|
|
20240529,131700,529617680,3660,3655,3660,3655,483
|
|
20240529,131600,527852310,3660,3660,3660,3660,0
|
|
20240529,131500,527852310,3660,3660,3660,3660,202
|
|
20240529,131400,527112990,3660,3655,3660,3655,751
|
|
20240529,131300,524368080,3660,3660,3660,3660,3
|
|
20240529,131200,524357100,3655,3660,3660,3655,392
|
|
20240529,131100,522923655,3660,3660,3660,3660,137
|
|
20240529,131000,522422235,3665,3665,3665,3665,0
|
|
20240529,130900,522422235,3665,3665,3665,3665,0
|
|
20240529,130800,522422235,3665,3665,3665,3665,1
|
|
20240529,130700,522418570,3660,3660,3660,3660,0
|
|
20240529,130600,522418570,3660,3655,3660,3655,11
|
|
20240529,130500,522378360,3665,3665,3665,3665,2
|
|
20240529,130400,522371030,3650,3655,3655,3650,1617
|
|
20240529,130300,516468595,3655,3655,3655,3655,249
|
|
20240529,130200,515558500,3660,3660,3660,3660,0
|
|
20240529,130100,515558500,3660,3660,3660,3660,0
|
|
20240529,130000,515558500,3660,3660,3660,3660,0
|
|
20240529,125900,515558500,3660,3660,3660,3660,1
|
|
20240529,125800,515554840,3665,3665,3665,3665,28
|
|
20240529,125700,515452220,3660,3660,3660,3660,572
|
|
20240529,125600,513358700,3660,3660,3660,3660,26
|
|
20240529,125500,513263540,3660,3660,3660,3660,0
|
|
20240529,125400,513263540,3660,3660,3660,3660,0
|
|
20240529,125300,513263540,3660,3660,3660,3660,2
|
|
20240529,125200,513256220,3650,3650,3650,3650,40
|
|
20240529,125100,513110220,3650,3655,3655,3650,100
|
|
20240529,125000,512745215,3650,3650,3650,3650,134
|
|
20240529,124900,512256115,3650,3650,3650,3650,0
|
|
20240529,124800,512256115,3650,3650,3650,3650,20
|
|
20240529,124700,512183115,3650,3655,3655,3650,610
|
|
20240529,124600,509956365,3665,3655,3665,3650,1439
|
|
20240529,124500,504698435,3665,3655,3665,3655,37
|
|
20240529,124400,504563180,3655,3660,3660,3655,100
|
|
20240529,124300,504197655,3665,3665,3665,3665,10
|
|
20240529,124200,504161005,3665,3665,3665,3665,288
|
|
20240529,124100,503105485,3665,3665,3665,3665,14
|
|
20240529,124000,503054175,3665,3665,3665,3665,0
|
|
20240529,123900,503054175,3665,3665,3670,3665,3
|
|
20240529,123800,503043175,3670,3665,3670,3650,422
|
|
20240529,123700,501501470,3665,3665,3665,3665,22
|
|
20240529,123600,501420840,3670,3665,3680,3665,1292
|
|
20240529,123500,496681670,3665,3665,3665,3665,0
|
|
20240529,123400,496681670,3665,3665,3665,3665,0
|
|
20240529,123300,496681670,3665,3665,3670,3665,105
|
|
20240529,123200,496296585,3665,3685,3685,3665,611
|
|
20240529,123100,494057250,3670,3675,3675,3650,2683
|
|
20240529,123000,484256770,3680,3700,3700,3670,3261
|
|
20240529,122900,472255460,3700,3675,3700,3675,6716
|
|
20240529,122800,447476255,3675,3675,3675,3675,1
|
|
20240529,122700,447472580,3670,3670,3670,3670,2
|
|
20240529,122600,447465240,3675,3660,3675,3660,183
|
|
20240529,122500,446795390,3675,3675,3675,3665,1952
|
|
20240529,122400,439626280,3675,3665,3680,3665,3009
|
|
20240529,122300,428572625,3665,3665,3670,3665,15
|
|
20240529,122200,428517595,3670,3660,3670,3660,937
|
|
20240529,122100,425087620,3660,3655,3660,3655,100
|
|
20240529,122000,424722060,3655,3650,3655,3650,760
|
|
20240529,121900,421947960,3650,3650,3650,3650,23
|
|
20240529,121800,421864010,3645,3645,3645,3645,0
|
|
20240529,121700,421864010,3645,3645,3645,3645,51
|
|
20240529,121600,421678115,3650,3645,3650,3645,237
|
|
20240529,121500,420813565,3645,3650,3650,3645,100
|
|
20240529,121400,420448965,3640,3640,3640,3640,0
|
|
20240529,121300,420448965,3640,3645,3645,3640,20
|
|
20240529,121200,420376160,3645,3650,3650,3645,159
|
|
20240529,121100,419796510,3645,3645,3645,3645,137
|
|
20240529,121000,419297145,3650,3650,3650,3650,31
|
|
20240529,120900,419183995,3645,3645,3645,3645,350
|
|
20240529,120800,417908245,3645,3640,3645,3640,450
|
|
20240529,120700,416269995,3640,3640,3640,3640,0
|
|
20240529,120600,416269995,3640,3640,3640,3640,0
|
|
20240529,120500,416269995,3640,3650,3650,3640,1503
|
|
20240529,120400,410784680,3640,3640,3640,3640,0
|
|
20240529,120300,410784680,3640,3640,3640,3640,1292
|
|
20240529,120200,406081800,3640,3640,3640,3640,1
|
|
20240529,120100,406078160,3635,3635,3635,3635,0
|
|
20240529,120000,406078160,3635,3635,3635,3635,0
|
|
20240529,115900,406078160,3635,3640,3640,3635,4175
|
|
20240529,115800,390888485,3640,3640,3640,3640,2
|
|
20240529,115700,390881205,3640,3640,3640,3640,0
|
|
20240529,115600,390881205,3640,3650,3650,3640,1645
|
|
20240529,115500,384882710,3650,3650,3650,3650,431
|
|
20240529,115400,383309560,3645,3645,3645,3645,0
|
|
20240529,115300,383309560,3645,3645,3645,3645,0
|
|
20240529,115200,383309560,3645,3645,3645,3645,300
|
|
20240529,115100,382216060,3645,3650,3650,3645,1620
|
|
20240529,115000,376306945,3645,3645,3645,3645,0
|
|
20240529,114900,376306945,3645,3645,3645,3645,0
|
|
20240529,114800,376306945,3645,3645,3645,3645,0
|
|
20240529,114700,376306945,3645,3645,3645,3645,0
|
|
20240529,114600,376306945,3645,3645,3645,3645,0
|
|
20240529,114500,376306945,3645,3650,3650,3645,30
|
|
20240529,114400,376197560,3645,3645,3645,3645,27
|
|
20240529,114300,376099145,3645,3665,3665,3640,15095
|
|
20240529,114200,320938655,3670,3670,3670,3670,1938
|
|
20240529,114100,313826195,3670,3670,3670,3670,21
|
|
20240529,114000,313749125,3675,3675,3675,3675,26
|
|
20240529,113900,313653575,3680,3680,3680,3680,55
|
|
20240529,113800,313451175,3685,3685,3685,3685,0
|
|
20240529,113700,313451175,3685,3685,3685,3685,0
|
|
20240529,113600,313451175,3685,3675,3685,3675,387
|
|
20240529,113500,312028840,3675,3675,3675,3675,10
|
|
20240529,113400,311992090,3675,3675,3675,3675,153
|
|
20240529,113300,311429815,3675,3675,3675,3675,2027
|
|
20240529,113200,303980590,3680,3680,3680,3680,2000
|
|
20240529,113100,296620590,3680,3680,3680,3680,0
|
|
20240529,113000,296620590,3680,3680,3680,3680,1
|
|
20240529,112900,296616910,3675,3675,3675,3675,0
|
|
20240529,112800,296616910,3675,3675,3675,3675,0
|
|
20240529,112700,296616910,3675,3675,3675,3675,0
|
|
20240529,112600,296616910,3675,3675,3675,3675,18
|
|
20240529,112500,296550760,3675,3675,3675,3675,0
|
|
20240529,112400,296550760,3675,3675,3675,3675,0
|
|
20240529,112300,296550760,3675,3675,3675,3675,0
|
|
20240529,112200,296550760,3675,3675,3675,3675,0
|
|
20240529,112100,296550760,3675,3675,3675,3675,0
|
|
20240529,112000,296550760,3675,3675,3675,3675,1
|
|
20240529,111900,296547085,3680,3680,3680,3680,0
|
|
20240529,111800,296547085,3680,3680,3680,3680,0
|
|
20240529,111700,296547085,3680,3680,3680,3680,0
|
|
20240529,111600,296547085,3680,3680,3680,3680,1
|
|
20240529,111500,296543405,3675,3680,3680,3675,38
|
|
20240529,111400,296403570,3680,3680,3680,3680,1
|
|
20240529,111300,296399890,3680,3680,3680,3680,0
|
|
20240529,111200,296399890,3680,3680,3680,3680,237
|
|
20240529,111100,295527730,3680,3680,3680,3680,0
|
|
20240529,111000,295527730,3680,3680,3680,3680,1
|
|
20240529,110900,295524050,3680,3680,3680,3680,0
|
|
20240529,110800,295524050,3680,3680,3680,3680,0
|
|
20240529,110700,295524050,3680,3675,3680,3675,9
|
|
20240529,110600,295490965,3675,3675,3675,3675,6
|
|
20240529,110500,295468915,3680,3680,3680,3680,1
|
|
20240529,110400,295465235,3680,3680,3680,3680,0
|
|
20240529,110300,295465235,3680,3680,3680,3680,4
|
|
20240529,110200,295450515,3680,3680,3680,3680,0
|
|
20240529,110100,295450515,3680,3680,3680,3680,100
|
|
20240529,110000,295082515,3685,3685,3685,3685,0
|
|
20240529,105900,295082515,3685,3685,3685,3685,0
|
|
20240529,105800,295082515,3685,3685,3685,3685,0
|
|
20240529,105700,295082515,3685,3685,3685,3685,1
|
|
20240529,105600,295078830,3685,3685,3685,3685,0
|
|
20240529,105500,295078830,3685,3685,3685,3685,0
|
|
20240529,105400,295078830,3685,3685,3685,3685,0
|
|
20240529,105300,295078830,3685,3685,3685,3685,0
|
|
20240529,105200,295078830,3685,3685,3685,3685,0
|
|
20240529,105100,295078830,3685,3685,3685,3685,0
|
|
20240529,105000,295078830,3685,3685,3685,3685,0
|
|
20240529,104900,295078830,3685,3685,3685,3685,2
|
|
20240529,104800,295071460,3685,3685,3685,3685,0
|
|
20240529,104700,295071460,3685,3685,3685,3685,0
|
|
20240529,104600,295071460,3685,3685,3685,3685,1
|
|
20240529,104500,295067775,3685,3685,3685,3685,218
|
|
20240529,104400,294264445,3685,3685,3685,3685,0
|
|
20240529,104300,294264445,3685,3670,3685,3670,68
|
|
20240529,104200,294014615,3670,3675,3675,3670,72
|
|
20240529,104100,293750370,3670,3675,3675,3670,1026
|
|
20240529,104000,289982295,3675,3675,3675,3675,100
|
|
20240529,103900,289614795,3675,3680,3680,3675,290
|
|
20240529,103800,288549040,3680,3680,3680,3680,0
|
|
20240529,103700,288549040,3680,3680,3680,3680,0
|
|
20240529,103600,288549040,3680,3680,3680,3680,250
|
|
20240529,103500,287629040,3685,3685,3685,3685,329
|
|
20240529,103400,286416675,3685,3685,3685,3685,7
|
|
20240529,103300,286390880,3690,3685,3690,3685,4
|
|
20240529,103200,286376130,3690,3675,3690,3675,1066
|
|
20240529,103100,282450850,3675,3675,3675,3675,70
|
|
20240529,103000,282193600,3685,3690,3690,3655,16868
|
|
20240529,102900,220342655,3690,3690,3690,3690,152
|
|
20240529,102800,219781775,3690,3695,3695,3690,5
|
|
20240529,102700,219763320,3695,3695,3695,3695,0
|
|
20240529,102600,219763320,3695,3695,3695,3695,0
|
|
20240529,102500,219763320,3695,3695,3695,3695,0
|
|
20240529,102400,219763320,3695,3695,3695,3695,0
|
|
20240529,102300,219763320,3695,3695,3695,3695,0
|
|
20240529,102200,219763320,3695,3695,3695,3695,0
|
|
20240529,102100,219763320,3695,3695,3695,3695,0
|
|
20240529,102000,219763320,3695,3695,3695,3695,250
|
|
20240529,101900,218839570,3695,3695,3695,3695,0
|
|
20240529,101800,218839570,3695,3695,3695,3695,0
|
|
20240529,101700,218839570,3695,3695,3695,3695,0
|
|
20240529,101600,218839570,3695,3685,3695,3685,31
|
|
20240529,101500,218725055,3685,3685,3685,3685,22
|
|
20240529,101400,218643985,3685,3685,3685,3685,15
|
|
20240529,101300,218588710,3685,3685,3685,3685,0
|
|
20240529,101200,218588710,3685,3685,3685,3685,0
|
|
20240529,101100,218588710,3685,3685,3685,3685,376
|
|
20240529,101000,217203150,3685,3685,3685,3685,0
|
|
20240529,100900,217203150,3685,3685,3685,3685,110
|
|
20240529,100800,216797800,3695,3685,3695,3685,672
|
|
20240529,100700,214321460,3680,3685,3685,3680,54
|
|
20240529,100600,214122475,3680,3680,3680,3680,0
|
|
20240529,100500,214122475,3680,3695,3695,3680,7000
|
|
20240529,100400,188324990,3700,3700,3700,3700,0
|
|
20240529,100300,188324990,3700,3700,3700,3700,301
|
|
20240529,100200,187211290,3695,3695,3695,3695,0
|
|
20240529,100100,187211290,3695,3695,3695,3695,1
|
|
20240529,100000,187207595,3690,3690,3690,3690,148
|
|
20240529,095900,186661475,3695,3695,3695,3695,0
|
|
20240529,095800,186661475,3695,3695,3695,3695,1395
|
|
20240529,095700,181506950,3695,3695,3695,3695,6
|
|
20240529,095600,181484780,3695,3695,3695,3695,8
|
|
20240529,095500,181455220,3700,3700,3700,3700,283
|
|
20240529,095400,180408120,3700,3700,3700,3690,438
|
|
20240529,095300,178791430,3700,3690,3700,3690,288
|
|
20240529,095200,177728700,3700,3700,3700,3700,0
|
|
20240529,095100,177728700,3700,3700,3700,3700,0
|
|
20240529,095000,177728700,3700,3690,3700,3690,2
|
|
20240529,094900,177721310,3690,3690,3690,3690,265
|
|
20240529,094800,176743460,3690,3690,3690,3690,5
|
|
20240529,094700,176725010,3690,3690,3690,3690,6
|
|
20240529,094600,176702870,3690,3690,3690,3690,0
|
|
20240529,094500,176702870,3690,3695,3695,3690,253
|
|
20240529,094400,175768050,3700,3700,3700,3700,100
|
|
20240529,094300,175398050,3690,3690,3690,3690,5
|
|
20240529,094200,175379600,3690,3690,3700,3690,1656
|
|
20240529,094100,169266250,3690,3695,3695,3690,418
|
|
20240529,094000,167723435,3700,3700,3700,3700,42
|
|
20240529,093900,167568035,3700,3700,3700,3695,153
|
|
20240529,093800,167001945,3695,3695,3700,3695,9
|
|
20240529,093700,166968680,3690,3695,3695,3685,718
|
|
20240529,093600,164319480,3690,3695,3695,3680,8121
|
|
20240529,093500,134398955,3700,3695,3705,3695,169
|
|
20240529,093400,133774045,3705,3705,3710,3695,1762
|
|
20240529,093300,127252735,3710,3705,3710,3705,605
|
|
20240529,093200,125009935,3705,3705,3705,3705,18
|
|
20240529,093100,124943245,3705,3715,3715,3705,2941
|
|
20240529,093000,114040450,3725,3725,3725,3725,0
|
|
20240529,092900,114040450,3725,3730,3730,3725,5
|
|
20240529,092800,114021820,3725,3720,3725,3715,721
|
|
20240529,092700,111343000,3725,3720,3725,3720,314
|
|
20240529,092600,110173450,3725,3715,3725,3715,561
|
|
20240529,092500,108089010,3725,3725,3725,3725,0
|
|
20240529,092400,108089010,3725,3715,3725,3715,344
|
|
20240529,092300,106809400,3720,3715,3720,3715,18
|
|
20240529,092200,106742525,3715,3710,3715,3710,501
|
|
20240529,092100,104883810,3710,3720,3720,3710,1243
|
|
20240529,092000,100268290,3715,3720,3720,3715,3
|
|
20240529,091900,100257140,3715,3715,3715,3715,1341
|
|
20240529,091800,95275325,3715,3715,3715,3710,3
|
|
20240529,091700,95264185,3710,3710,3715,3710,307
|
|
20240529,091600,94125150,3715,3700,3715,3700,106
|
|
20240529,091500,93732880,3695,3710,3715,3695,2684
|
|
20240529,091400,83814145,3715,3710,3715,3710,66
|
|
20240529,091300,83569275,3710,3710,3710,3705,1187
|
|
20240529,091200,79165515,3710,3700,3710,3700,1751
|
|
20240529,091100,72679310,3700,3700,3700,3695,1040
|
|
20240529,091000,68831320,3700,3695,3700,3695,1112
|
|
20240529,090900,64722365,3705,3710,3710,3705,206
|
|
20240529,090800,63958635,3710,3710,3710,3710,233
|
|
20240529,090700,63094205,3710,3700,3710,3685,3454
|
|
20240529,090600,50311585,3705,3695,3710,3695,1817
|
|
20240529,090500,43592210,3690,3690,3690,3680,1428
|
|
20240529,090400,38330485,3695,3700,3700,3680,2471
|
|
20240529,090300,29227590,3700,3705,3705,3680,728
|
|
20240529,090200,26536115,3680,3715,3715,3680,4843
|
|
20240529,090100,8666415,3715,3705,3720,3705,205
|
|
20240529,090000,7904270,3700,3720,3720,3695,2133
|