634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,193100,344147320,7800,7800,7800,7800,1116
|
|
20240529,193000,344147320,7800,7800,7800,7800,0
|
|
20240529,192900,344147320,7800,7800,7800,7800,0
|
|
20240529,192800,344147320,7800,7800,7800,7800,0
|
|
20240529,192700,344147320,7800,7800,7800,7800,0
|
|
20240529,192600,344147320,7800,7800,7800,7800,0
|
|
20240529,192500,344147320,7800,7800,7800,7800,0
|
|
20240529,192400,344147320,7800,7800,7800,7800,0
|
|
20240529,192300,344147320,7800,7800,7800,7800,0
|
|
20240529,192200,344147320,7800,7800,7800,7800,0
|
|
20240529,192100,344147320,7800,7800,7800,7800,0
|
|
20240529,192000,344147320,7800,7800,7800,7800,0
|
|
20240529,191900,344147320,7800,7800,7800,7800,0
|
|
20240529,191800,344147320,7800,7800,7800,7800,0
|
|
20240529,191700,344147320,7800,7800,7800,7800,0
|
|
20240529,191600,344147320,7800,7800,7800,7800,0
|
|
20240529,191500,344147320,7800,7800,7800,7800,0
|
|
20240529,191400,344147320,7800,7800,7800,7800,0
|
|
20240529,191300,344147320,7800,7800,7800,7800,0
|
|
20240529,191200,344147320,7800,7800,7800,7800,0
|
|
20240529,191100,344147320,7800,7800,7800,7800,0
|
|
20240529,191000,344147320,7800,7800,7800,7800,0
|
|
20240529,190900,344147320,7800,7800,7800,7800,0
|
|
20240529,190800,344147320,7800,7800,7800,7800,0
|
|
20240529,190700,344147320,7800,7800,7800,7800,0
|
|
20240529,190600,344147320,7800,7800,7800,7800,0
|
|
20240529,190500,344147320,7800,7800,7800,7800,0
|
|
20240529,190400,344147320,7800,7800,7800,7800,0
|
|
20240529,190300,344147320,7800,7800,7800,7800,0
|
|
20240529,190200,344147320,7800,7800,7800,7800,0
|
|
20240529,190100,344147320,7800,7800,7800,7800,1116
|
|
20240529,190000,344147320,7800,7800,7800,7800,0
|
|
20240529,185900,344147320,7800,7800,7800,7800,0
|
|
20240529,185800,344147320,7800,7800,7800,7800,0
|
|
20240529,185700,344147320,7800,7800,7800,7800,0
|
|
20240529,185600,344147320,7800,7800,7800,7800,0
|
|
20240529,185500,344147320,7800,7800,7800,7800,0
|
|
20240529,185400,344147320,7800,7800,7800,7800,0
|
|
20240529,185300,344147320,7800,7800,7800,7800,0
|
|
20240529,185200,344147320,7800,7800,7800,7800,0
|
|
20240529,185100,344147320,7800,7800,7800,7800,0
|
|
20240529,185000,344147320,7800,7800,7800,7800,0
|
|
20240529,184900,344147320,7800,7800,7800,7800,0
|
|
20240529,184800,344147320,7800,7800,7800,7800,0
|
|
20240529,184700,344147320,7800,7800,7800,7800,0
|
|
20240529,184600,344147320,7800,7800,7800,7800,0
|
|
20240529,184500,344147320,7800,7800,7800,7800,0
|
|
20240529,184400,344147320,7800,7800,7800,7800,0
|
|
20240529,184300,344147320,7800,7800,7800,7800,0
|
|
20240529,184200,344147320,7800,7800,7800,7800,0
|
|
20240529,184100,344147320,7800,7800,7800,7800,0
|
|
20240529,184000,344147320,7800,7800,7800,7800,0
|
|
20240529,183900,344147320,7800,7800,7800,7800,0
|
|
20240529,183800,344147320,7800,7800,7800,7800,0
|
|
20240529,183700,344147320,7800,7800,7800,7800,0
|
|
20240529,183600,344147320,7800,7800,7800,7800,0
|
|
20240529,183500,344147320,7800,7800,7800,7800,0
|
|
20240529,183400,344147320,7800,7800,7800,7800,0
|
|
20240529,183300,344147320,7800,7800,7800,7800,0
|
|
20240529,183200,344147320,7800,7800,7800,7800,0
|
|
20240529,183100,344147320,7800,7800,7800,7800,1116
|
|
20240529,183000,344147320,7800,7800,7800,7800,0
|
|
20240529,182900,344147320,7800,7800,7800,7800,0
|
|
20240529,182800,344147320,7800,7800,7800,7800,0
|
|
20240529,182700,344147320,7800,7800,7800,7800,0
|
|
20240529,182600,344147320,7800,7800,7800,7800,0
|
|
20240529,182500,344147320,7800,7800,7800,7800,0
|
|
20240529,182400,344147320,7800,7800,7800,7800,0
|
|
20240529,182300,344147320,7800,7800,7800,7800,0
|
|
20240529,182200,344147320,7800,7800,7800,7800,0
|
|
20240529,182100,344147320,7800,7800,7800,7800,0
|
|
20240529,182000,344147320,7800,7800,7800,7800,0
|
|
20240529,181900,344147320,7800,7800,7800,7800,0
|
|
20240529,181800,344147320,7800,7800,7800,7800,0
|
|
20240529,181700,344147320,7800,7800,7800,7800,0
|
|
20240529,181600,344147320,7800,7800,7800,7800,0
|
|
20240529,181500,344147320,7800,7800,7800,7800,0
|
|
20240529,181400,344147320,7800,7800,7800,7800,0
|
|
20240529,181300,344147320,7800,7800,7800,7800,0
|
|
20240529,181200,344147320,7800,7800,7800,7800,0
|
|
20240529,181100,344147320,7800,7800,7800,7800,0
|
|
20240529,181000,344147320,7800,7800,7800,7800,0
|
|
20240529,180900,344147320,7800,7800,7800,7800,0
|
|
20240529,180800,344147320,7800,7800,7800,7800,0
|
|
20240529,180700,344147320,7800,7800,7800,7800,0
|
|
20240529,180600,344147320,7800,7800,7800,7800,0
|
|
20240529,180500,344147320,7800,7800,7800,7800,0
|
|
20240529,180400,344147320,7800,7800,7800,7800,0
|
|
20240529,180300,344147320,7800,7800,7800,7800,0
|
|
20240529,180200,344147320,7800,7800,7800,7800,0
|
|
20240529,180100,344147320,7800,7800,7800,7800,1116
|
|
20240529,180000,344147320,7800,7800,7800,7800,0
|
|
20240529,175900,344147320,7800,7800,7800,7800,0
|
|
20240529,175800,344147320,7800,7800,7800,7800,0
|
|
20240529,175700,344147320,7800,7800,7800,7800,0
|
|
20240529,175600,344147320,7800,7800,7800,7800,0
|
|
20240529,175500,344147320,7800,7800,7800,7800,0
|
|
20240529,175400,344147320,7800,7800,7800,7800,0
|
|
20240529,175300,344147320,7800,7800,7800,7800,0
|
|
20240529,175200,344147320,7800,7800,7800,7800,0
|
|
20240529,175100,344147320,7800,7800,7800,7800,0
|
|
20240529,175000,344147320,7800,7800,7800,7800,0
|
|
20240529,174900,344147320,7800,7800,7800,7800,0
|
|
20240529,174800,344147320,7800,7800,7800,7800,0
|
|
20240529,174700,344147320,7800,7800,7800,7800,0
|
|
20240529,174600,344147320,7800,7800,7800,7800,0
|
|
20240529,174500,344147320,7800,7800,7800,7800,0
|
|
20240529,174400,344147320,7800,7800,7800,7800,0
|
|
20240529,174300,344147320,7800,7800,7800,7800,0
|
|
20240529,174200,344147320,7800,7800,7800,7800,0
|
|
20240529,174100,344147320,7800,7800,7800,7800,0
|
|
20240529,174000,344147320,7800,7800,7800,7800,0
|
|
20240529,173900,344147320,7800,7800,7800,7800,0
|
|
20240529,173800,344147320,7800,7800,7800,7800,0
|
|
20240529,173700,344147320,7800,7800,7800,7800,0
|
|
20240529,173600,344147320,7800,7800,7800,7800,0
|
|
20240529,173500,344147320,7800,7800,7800,7800,0
|
|
20240529,173400,344147320,7800,7800,7800,7800,0
|
|
20240529,173300,344147320,7800,7800,7800,7800,0
|
|
20240529,173200,344147320,7800,7800,7800,7800,0
|
|
20240529,173100,344147320,7800,7800,7800,7800,1116
|
|
20240529,173000,344147320,7800,7800,7800,7800,0
|
|
20240529,172900,344147320,7800,7800,7800,7800,0
|
|
20240529,172800,344147320,7800,7800,7800,7800,0
|
|
20240529,172700,344147320,7800,7800,7800,7800,0
|
|
20240529,172600,344147320,7800,7800,7800,7800,0
|
|
20240529,172500,344147320,7800,7800,7800,7800,0
|
|
20240529,172400,344147320,7800,7800,7800,7800,0
|
|
20240529,172300,344147320,7800,7800,7800,7800,0
|
|
20240529,172200,344147320,7800,7800,7800,7800,0
|
|
20240529,172100,344147320,7800,7800,7800,7800,0
|
|
20240529,172000,344147320,7800,7800,7800,7800,0
|
|
20240529,171900,344147320,7800,7800,7800,7800,0
|
|
20240529,171800,344147320,7800,7800,7800,7800,0
|
|
20240529,171700,344147320,7800,7800,7800,7800,0
|
|
20240529,171600,344147320,7800,7800,7800,7800,0
|
|
20240529,171500,344147320,7800,7800,7800,7800,0
|
|
20240529,171400,344147320,7800,7800,7800,7800,0
|
|
20240529,171300,344147320,7800,7800,7800,7800,0
|
|
20240529,171200,344147320,7800,7800,7800,7800,0
|
|
20240529,171100,344147320,7800,7800,7800,7800,0
|
|
20240529,171000,344147320,7800,7800,7800,7800,0
|
|
20240529,170900,344147320,7800,7800,7800,7800,0
|
|
20240529,170800,344147320,7800,7800,7800,7800,0
|
|
20240529,170700,344147320,7800,7800,7800,7800,0
|
|
20240529,170600,344147320,7800,7800,7800,7800,0
|
|
20240529,170500,344147320,7800,7800,7800,7800,0
|
|
20240529,170400,344147320,7800,7800,7800,7800,0
|
|
20240529,170300,344147320,7800,7800,7800,7800,0
|
|
20240529,170200,344147320,7800,7800,7800,7800,0
|
|
20240529,170100,344147320,7800,7800,7800,7800,1116
|
|
20240529,170000,344147320,7800,7800,7800,7800,0
|
|
20240529,165900,344147320,7800,7800,7800,7800,0
|
|
20240529,165800,344147320,7800,7800,7800,7800,0
|
|
20240529,165700,344147320,7800,7800,7800,7800,0
|
|
20240529,165600,344147320,7800,7800,7800,7800,0
|
|
20240529,165500,344147320,7800,7800,7800,7800,0
|
|
20240529,165400,344147320,7800,7800,7800,7800,0
|
|
20240529,165300,344147320,7800,7800,7800,7800,0
|
|
20240529,165200,344147320,7800,7800,7800,7800,0
|
|
20240529,165100,344147320,7800,7800,7800,7800,0
|
|
20240529,165000,344147320,7800,7800,7800,7800,0
|
|
20240529,164900,344147320,7800,7800,7800,7800,0
|
|
20240529,164800,344147320,7800,7800,7800,7800,0
|
|
20240529,164700,344147320,7800,7800,7800,7800,0
|
|
20240529,164600,344147320,7800,7800,7800,7800,0
|
|
20240529,164500,344147320,7800,7800,7800,7800,0
|
|
20240529,164400,344147320,7800,7800,7800,7800,0
|
|
20240529,164300,344147320,7800,7800,7800,7800,0
|
|
20240529,164200,344147320,7800,7800,7800,7800,0
|
|
20240529,164100,344147320,7800,7800,7800,7800,0
|
|
20240529,164000,344147320,7800,7800,7800,7800,0
|
|
20240529,163900,344147320,7800,7800,7800,7800,0
|
|
20240529,163800,344147320,7800,7800,7800,7800,0
|
|
20240529,163700,344147320,7800,7800,7800,7800,0
|
|
20240529,163600,344147320,7800,7800,7800,7800,0
|
|
20240529,163500,344147320,7800,7800,7800,7800,0
|
|
20240529,163400,344147320,7800,7800,7800,7800,0
|
|
20240529,163300,344147320,7800,7800,7800,7800,0
|
|
20240529,163200,344147320,7800,7800,7800,7800,0
|
|
20240529,163100,344147320,7800,7800,7800,7800,1116
|
|
20240529,163000,344147320,7800,7800,7800,7800,0
|
|
20240529,162900,344147320,7800,7800,7800,7800,0
|
|
20240529,162800,344147320,7800,7800,7800,7800,0
|
|
20240529,162700,344147320,7800,7800,7800,7800,0
|
|
20240529,162600,344147320,7800,7800,7800,7800,0
|
|
20240529,162500,344147320,7800,7800,7800,7800,0
|
|
20240529,162400,344147320,7800,7800,7800,7800,0
|
|
20240529,162300,344147320,7800,7800,7800,7800,0
|
|
20240529,162200,344147320,7800,7800,7800,7800,0
|
|
20240529,162100,344147320,7800,7800,7800,7800,0
|
|
20240529,162000,344147320,7800,7800,7800,7800,0
|
|
20240529,161900,344147320,7800,7800,7800,7800,0
|
|
20240529,161800,344147320,7800,7800,7800,7800,0
|
|
20240529,161700,344147320,7800,7800,7800,7800,0
|
|
20240529,161600,344147320,7800,7800,7800,7800,0
|
|
20240529,161500,344147320,7800,7800,7800,7800,0
|
|
20240529,161400,344147320,7800,7800,7800,7800,0
|
|
20240529,161300,344147320,7800,7800,7800,7800,0
|
|
20240529,161200,344147320,7800,7800,7800,7800,0
|
|
20240529,161100,344147320,7800,7800,7800,7800,0
|
|
20240529,161000,344147320,7800,7800,7800,7800,0
|
|
20240529,160900,344147320,7800,7800,7800,7800,0
|
|
20240529,160800,344147320,7800,7800,7800,7800,0
|
|
20240529,160700,344147320,7800,7800,7800,7800,0
|
|
20240529,160600,344147320,7800,7800,7800,7800,0
|
|
20240529,160500,344147320,7800,7800,7800,7800,0
|
|
20240529,160400,344147320,7800,7800,7800,7800,0
|
|
20240529,160300,344147320,7800,7800,7800,7800,0
|
|
20240529,160200,344147320,7800,7800,7800,7800,0
|
|
20240529,160100,344147320,7800,7800,7800,7800,1116
|
|
20240529,160000,344147320,7800,7800,7800,7800,0
|
|
20240529,155900,344147320,7800,7800,7800,7800,0
|
|
20240529,155800,344147320,7800,7800,7800,7800,0
|
|
20240529,155700,344147320,7800,7800,7800,7800,0
|
|
20240529,155600,344147320,7800,7800,7800,7800,0
|
|
20240529,155500,344147320,7800,7800,7800,7800,0
|
|
20240529,155400,344147320,7800,7800,7800,7800,0
|
|
20240529,155300,344147320,7800,7800,7800,7800,0
|
|
20240529,155200,344147320,7800,7800,7800,7800,0
|
|
20240529,155100,344147320,7800,7800,7800,7800,0
|
|
20240529,155000,344147320,7800,7800,7800,7800,0
|
|
20240529,154900,344147320,7800,7800,7800,7800,0
|
|
20240529,154800,344147320,7800,7800,7800,7800,0
|
|
20240529,154700,344147320,7800,7800,7800,7800,0
|
|
20240529,154600,344147320,7800,7800,7800,7800,0
|
|
20240529,154500,344147320,7800,7800,7800,7800,0
|
|
20240529,154400,344147320,7800,7800,7800,7800,0
|
|
20240529,154300,344147320,7800,7800,7800,7800,0
|
|
20240529,154200,344147320,7800,7800,7800,7800,0
|
|
20240529,154100,344147320,7800,7800,7800,7800,0
|
|
20240529,154000,344147320,7800,7800,7800,7800,0
|
|
20240529,153900,344147320,7800,7800,7800,7800,0
|
|
20240529,153800,344147320,7800,7800,7800,7800,0
|
|
20240529,153700,344147320,7800,7800,7800,7800,0
|
|
20240529,153600,344147320,7800,7800,7800,7800,0
|
|
20240529,153500,344147320,7800,7800,7800,7800,0
|
|
20240529,153400,344147320,7800,7800,7800,7800,0
|
|
20240529,153300,344147320,7800,7800,7800,7800,0
|
|
20240529,153200,344147320,7800,7800,7800,7800,0
|
|
20240529,153100,344147320,7800,7800,7800,7800,1116
|
|
20240529,153000,344147320,7800,7800,7800,7800,1116
|
|
20240529,152900,335442520,7800,7800,7800,7800,0
|
|
20240529,152800,335442520,7800,7800,7800,7800,0
|
|
20240529,152700,335442520,7800,7800,7800,7800,0
|
|
20240529,152600,335442520,7800,7800,7800,7800,0
|
|
20240529,152500,335442520,7800,7800,7800,7800,0
|
|
20240529,152400,335442520,7800,7800,7800,7800,0
|
|
20240529,152300,335442520,7800,7800,7800,7800,0
|
|
20240529,152200,335442520,7800,7800,7800,7800,0
|
|
20240529,152100,335442520,7800,7800,7800,7800,0
|
|
20240529,152000,335442520,7800,7800,7800,7800,0
|
|
20240529,151900,335442520,7800,7790,7800,7790,102
|
|
20240529,151800,334647930,7800,7800,7800,7800,1
|
|
20240529,151700,334640130,7800,7800,7800,7800,0
|
|
20240529,151600,334640130,7800,7780,7800,7780,4
|
|
20240529,151500,334608990,7800,7780,7800,7780,259
|
|
20240529,151400,332593950,7780,7780,7780,7780,100
|
|
20240529,151300,331815950,7780,7780,7780,7780,0
|
|
20240529,151200,331815950,7780,7790,7790,7780,102
|
|
20240529,151100,331022370,7780,7780,7780,7780,70
|
|
20240529,151000,330477770,7800,7800,7800,7800,1
|
|
20240529,150900,330469970,7780,7780,7780,7780,1781
|
|
20240529,150800,316613790,7780,7800,7800,7780,588
|
|
20240529,150700,312038660,7800,7800,7800,7800,0
|
|
20240529,150600,312038660,7800,7820,7820,7800,101
|
|
20240529,150500,311250100,7820,7820,7820,7820,0
|
|
20240529,150400,311250100,7820,7820,7820,7820,1
|
|
20240529,150300,311242280,7790,7790,7790,7790,0
|
|
20240529,150200,311242280,7790,7790,7790,7790,0
|
|
20240529,150100,311242280,7790,7790,7790,7790,204
|
|
20240529,150000,309653120,7790,7790,7800,7790,1244
|
|
20240529,145900,299949940,7790,7790,7790,7790,210
|
|
20240529,145800,298314040,7790,7790,7790,7790,0
|
|
20240529,145700,298314040,7790,7790,7790,7790,0
|
|
20240529,145600,298314040,7790,7790,7790,7790,0
|
|
20240529,145500,298314040,7790,7790,7790,7790,1
|
|
20240529,145400,298306250,7780,7780,7780,7780,230
|
|
20240529,145300,296516850,7780,7780,7780,7780,20
|
|
20240529,145200,296361250,7780,7780,7780,7780,0
|
|
20240529,145100,296361250,7780,7790,7790,7780,5278
|
|
20240529,145000,255298110,7780,7780,7780,7780,0
|
|
20240529,144900,255298110,7780,7780,7780,7780,0
|
|
20240529,144800,255298110,7780,7780,7780,7780,1
|
|
20240529,144700,255290330,7780,7780,7780,7780,0
|
|
20240529,144600,255290330,7780,7780,7780,7780,700
|
|
20240529,144500,249844330,7780,7790,7790,7780,119
|
|
20240529,144400,248917510,7790,7780,7790,7780,111
|
|
20240529,144300,248052830,7790,7790,7790,7790,0
|
|
20240529,144200,248052830,7790,7790,7790,7790,1
|
|
20240529,144100,248045040,7780,7780,7780,7780,0
|
|
20240529,144000,248045040,7780,7780,7780,7780,3
|
|
20240529,143900,248021700,7780,7780,7780,7780,1
|
|
20240529,143800,248013920,7790,7790,7790,7790,118
|
|
20240529,143700,247094700,7790,7790,7790,7790,162
|
|
20240529,143600,245832720,7800,7800,7800,7800,0
|
|
20240529,143500,245832720,7800,7800,7800,7800,0
|
|
20240529,143400,245832720,7800,7800,7800,7800,0
|
|
20240529,143300,245832720,7800,7800,7800,7800,0
|
|
20240529,143200,245832720,7800,7800,7800,7800,0
|
|
20240529,143100,245832720,7800,7800,7800,7800,65
|
|
20240529,143000,245325720,7800,7800,7800,7800,0
|
|
20240529,142900,245325720,7800,7800,7800,7800,321
|
|
20240529,142800,242821920,7800,7800,7800,7800,0
|
|
20240529,142700,242821920,7800,7800,7800,7800,0
|
|
20240529,142600,242821920,7800,7800,7800,7800,0
|
|
20240529,142500,242821920,7800,7800,7800,7800,0
|
|
20240529,142400,242821920,7800,7800,7800,7800,540
|
|
20240529,142300,238609920,7790,7790,7790,7790,0
|
|
20240529,142200,238609920,7790,7790,7790,7790,0
|
|
20240529,142100,238609920,7790,7790,7790,7790,0
|
|
20240529,142000,238609920,7790,7790,7790,7790,1
|
|
20240529,141900,238602130,7780,7780,7780,7780,0
|
|
20240529,141800,238602130,7780,7780,7780,7780,0
|
|
20240529,141700,238602130,7780,7780,7780,7780,1
|
|
20240529,141600,238594350,7780,7780,7780,7780,0
|
|
20240529,141500,238594350,7780,7780,7780,7780,0
|
|
20240529,141400,238594350,7780,7780,7780,7780,0
|
|
20240529,141300,238594350,7780,7800,7800,7780,92
|
|
20240529,141200,237877670,7810,7810,7810,7810,0
|
|
20240529,141100,237877670,7810,7810,7810,7810,0
|
|
20240529,141000,237877670,7810,7810,7810,7810,0
|
|
20240529,140900,237877670,7810,7810,7810,7810,0
|
|
20240529,140800,237877670,7810,7810,7810,7810,0
|
|
20240529,140700,237877670,7810,7810,7810,7810,90
|
|
20240529,140600,237174770,7810,7810,7810,7810,1
|
|
20240529,140500,237166960,7790,7790,7790,7790,0
|
|
20240529,140400,237166960,7790,7790,7790,7790,0
|
|
20240529,140300,237166960,7790,7790,7790,7790,0
|
|
20240529,140200,237166960,7790,7790,7790,7790,0
|
|
20240529,140100,237166960,7790,7790,7790,7790,0
|
|
20240529,140000,237166960,7790,7790,7790,7790,0
|
|
20240529,135900,237166960,7790,7790,7790,7790,0
|
|
20240529,135800,237166960,7790,7790,7790,7790,0
|
|
20240529,135700,237166960,7790,7790,7790,7790,0
|
|
20240529,135600,237166960,7790,7790,7790,7790,112
|
|
20240529,135500,236294480,7790,7790,7790,7790,7
|
|
20240529,135400,236239950,7790,7790,7790,7790,0
|
|
20240529,135300,236239950,7790,7790,7790,7790,1
|
|
20240529,135200,236232160,7790,7790,7790,7790,0
|
|
20240529,135100,236232160,7790,7790,7790,7790,0
|
|
20240529,135000,236232160,7790,7790,7790,7790,0
|
|
20240529,134900,236232160,7790,7790,7790,7790,0
|
|
20240529,134800,236232160,7790,7790,7790,7790,0
|
|
20240529,134700,236232160,7790,7790,7790,7790,0
|
|
20240529,134600,236232160,7790,7790,7790,7790,0
|
|
20240529,134500,236232160,7790,7790,7790,7790,0
|
|
20240529,134400,236232160,7790,7790,7790,7790,0
|
|
20240529,134300,236232160,7790,7790,7790,7790,162
|
|
20240529,134200,234970180,7790,7790,7790,7790,200
|
|
20240529,134100,233412180,7790,7790,7790,7790,0
|
|
20240529,134000,233412180,7790,7790,7790,7790,0
|
|
20240529,133900,233412180,7790,7790,7790,7790,0
|
|
20240529,133800,233412180,7790,7790,7790,7790,2
|
|
20240529,133700,233396600,7810,7810,7810,7810,0
|
|
20240529,133600,233396600,7810,7810,7810,7810,0
|
|
20240529,133500,233396600,7810,7810,7810,7810,0
|
|
20240529,133400,233396600,7810,7810,7810,7810,1
|
|
20240529,133300,233388790,7800,7800,7800,7800,0
|
|
20240529,133200,233388790,7800,7800,7800,7800,0
|
|
20240529,133100,233388790,7800,7800,7800,7800,1
|
|
20240529,133000,233380990,7790,7790,7790,7790,0
|
|
20240529,132900,233380990,7790,7790,7790,7790,0
|
|
20240529,132800,233380990,7790,7790,7790,7790,10
|
|
20240529,132700,233303090,7790,7790,7790,7790,0
|
|
20240529,132600,233303090,7790,7790,7790,7790,0
|
|
20240529,132500,233303090,7790,7790,7790,7790,0
|
|
20240529,132400,233303090,7790,7800,7800,7790,227
|
|
20240529,132300,231534240,7820,7820,7820,7820,0
|
|
20240529,132200,231534240,7820,7820,7820,7820,0
|
|
20240529,132100,231534240,7820,7820,7820,7820,0
|
|
20240529,132000,231534240,7820,7800,7820,7800,49
|
|
20240529,131900,231152020,7790,7790,7790,7790,0
|
|
20240529,131800,231152020,7790,7790,7790,7790,0
|
|
20240529,131700,231152020,7790,7790,7790,7790,1
|
|
20240529,131600,231144230,7790,7800,7800,7790,603
|
|
20240529,131500,226440840,7810,7820,7820,7810,117
|
|
20240529,131400,225527050,7820,7810,7820,7810,12
|
|
20240529,131300,225433320,7820,7820,7820,7820,0
|
|
20240529,131200,225433320,7820,7810,7820,7810,3
|
|
20240529,131100,225409880,7810,7810,7810,7810,0
|
|
20240529,131000,225409880,7810,7810,7810,7810,0
|
|
20240529,130900,225409880,7810,7810,7810,7810,0
|
|
20240529,130800,225409880,7810,7810,7810,7810,0
|
|
20240529,130700,225409880,7810,7810,7810,7810,0
|
|
20240529,130600,225409880,7810,7810,7810,7810,0
|
|
20240529,130500,225409880,7810,7810,7810,7810,0
|
|
20240529,130400,225409880,7810,7810,7810,7810,0
|
|
20240529,130300,225409880,7810,7810,7810,7810,0
|
|
20240529,130200,225409880,7810,7810,7810,7810,124
|
|
20240529,130100,224441440,7810,7810,7810,7810,0
|
|
20240529,130000,224441440,7810,7810,7810,7810,0
|
|
20240529,125900,224441440,7810,7810,7810,7810,2
|
|
20240529,125800,224425820,7810,7810,7810,7810,0
|
|
20240529,125700,224425820,7810,7810,7810,7810,1
|
|
20240529,125600,224418010,7810,7810,7810,7810,0
|
|
20240529,125500,224418010,7810,7810,7810,7810,0
|
|
20240529,125400,224418010,7810,7810,7810,7810,0
|
|
20240529,125300,224418010,7810,7810,7810,7810,8
|
|
20240529,125200,224355530,7810,7810,7810,7810,0
|
|
20240529,125100,224355530,7810,7810,7810,7810,0
|
|
20240529,125000,224355530,7810,7810,7810,7810,0
|
|
20240529,124900,224355530,7810,7810,7810,7810,0
|
|
20240529,124800,224355530,7810,7810,7810,7810,0
|
|
20240529,124700,224355530,7810,7810,7810,7810,0
|
|
20240529,124600,224355530,7810,7810,7810,7810,0
|
|
20240529,124500,224355530,7810,7810,7810,7810,0
|
|
20240529,124400,224355530,7810,7810,7810,7810,0
|
|
20240529,124300,224355530,7810,7810,7810,7810,0
|
|
20240529,124200,224355530,7810,7810,7810,7810,59
|
|
20240529,124100,223894740,7800,7800,7800,7800,530
|
|
20240529,124000,219760740,7800,7800,7800,7800,0
|
|
20240529,123900,219760740,7800,7800,7800,7800,37
|
|
20240529,123800,219472140,7810,7810,7810,7810,5
|
|
20240529,123700,219433090,7810,7810,7810,7810,0
|
|
20240529,123600,219433090,7810,7810,7810,7810,0
|
|
20240529,123500,219433090,7810,7810,7810,7810,0
|
|
20240529,123400,219433090,7810,7810,7810,7810,0
|
|
20240529,123300,219433090,7810,7810,7810,7810,0
|
|
20240529,123200,219433090,7810,7810,7810,7810,0
|
|
20240529,123100,219433090,7810,7810,7810,7810,0
|
|
20240529,123000,219433090,7810,7810,7810,7810,0
|
|
20240529,122900,219433090,7810,7810,7810,7810,69
|
|
20240529,122800,218894200,7810,7810,7810,7810,1
|
|
20240529,122700,218886390,7810,7810,7810,7810,6
|
|
20240529,122600,218839530,7810,7810,7810,7810,0
|
|
20240529,122500,218839530,7810,7810,7810,7810,0
|
|
20240529,122400,218839530,7810,7810,7810,7810,0
|
|
20240529,122300,218839530,7810,7810,7810,7810,15
|
|
20240529,122200,218722380,7810,7810,7810,7810,0
|
|
20240529,122100,218722380,7810,7810,7810,7810,120
|
|
20240529,122000,217785180,7810,7810,7810,7810,0
|
|
20240529,121900,217785180,7810,7810,7810,7810,0
|
|
20240529,121800,217785180,7810,7810,7810,7810,0
|
|
20240529,121700,217785180,7810,7810,7810,7810,178
|
|
20240529,121600,216395000,7810,7810,7810,7810,0
|
|
20240529,121500,216395000,7810,7810,7810,7810,2
|
|
20240529,121400,216379380,7820,7820,7820,7820,0
|
|
20240529,121300,216379380,7820,7820,7820,7820,95
|
|
20240529,121200,215636480,7820,7820,7820,7820,0
|
|
20240529,121100,215636480,7820,7820,7820,7820,0
|
|
20240529,121000,215636480,7820,7820,7820,7820,500
|
|
20240529,120900,211726480,7810,7810,7810,7810,0
|
|
20240529,120800,211726480,7810,7810,7810,7810,0
|
|
20240529,120700,211726480,7810,7810,7810,7810,0
|
|
20240529,120600,211726480,7810,7810,7810,7810,5
|
|
20240529,120500,211687430,7810,7810,7810,7810,0
|
|
20240529,120400,211687430,7810,7810,7810,7810,0
|
|
20240529,120300,211687430,7810,7810,7810,7810,0
|
|
20240529,120200,211687430,7810,7810,7810,7810,0
|
|
20240529,120100,211687430,7810,7810,7810,7810,0
|
|
20240529,120000,211687430,7810,7810,7810,7810,0
|
|
20240529,115900,211687430,7810,7810,7810,7810,2
|
|
20240529,115800,211671810,7820,7820,7820,7820,0
|
|
20240529,115700,211671810,7820,7810,7820,7810,500
|
|
20240529,115600,207762810,7810,7810,7810,7810,0
|
|
20240529,115500,207762810,7810,7810,7810,7810,0
|
|
20240529,115400,207762810,7810,7810,7810,7810,0
|
|
20240529,115300,207762810,7810,7810,7810,7810,355
|
|
20240529,115200,204990260,7810,7810,7810,7810,700
|
|
20240529,115100,199523260,7820,7820,7820,7820,0
|
|
20240529,115000,199523260,7820,7810,7820,7810,28
|
|
20240529,114900,199304570,7820,7820,7820,7820,0
|
|
20240529,114800,199304570,7820,7820,7820,7820,1
|
|
20240529,114700,199296750,7810,7810,7810,7810,0
|
|
20240529,114600,199296750,7810,7810,7810,7810,200
|
|
20240529,114500,197734750,7810,7810,7810,7810,1
|
|
20240529,114400,197726940,7810,7810,7810,7810,0
|
|
20240529,114300,197726940,7810,7810,7810,7810,100
|
|
20240529,114200,196945940,7820,7820,7820,7820,25
|
|
20240529,114100,196750440,7820,7820,7820,7820,0
|
|
20240529,114000,196750440,7820,7820,7820,7820,0
|
|
20240529,113900,196750440,7820,7820,7820,7820,0
|
|
20240529,113800,196750440,7820,7820,7820,7820,0
|
|
20240529,113700,196750440,7820,7820,7820,7820,0
|
|
20240529,113600,196750440,7820,7820,7820,7820,0
|
|
20240529,113500,196750440,7820,7820,7820,7820,0
|
|
20240529,113400,196750440,7820,7820,7820,7820,10
|
|
20240529,113300,196672240,7820,7820,7820,7820,0
|
|
20240529,113200,196672240,7820,7820,7820,7820,0
|
|
20240529,113100,196672240,7820,7820,7820,7820,0
|
|
20240529,113000,196672240,7820,7820,7820,7820,0
|
|
20240529,112900,196672240,7820,7820,7820,7820,1
|
|
20240529,112800,196664420,7820,7820,7820,7820,176
|
|
20240529,112700,195288100,7820,7820,7820,7820,43
|
|
20240529,112600,194951840,7820,7820,7820,7820,0
|
|
20240529,112500,194951840,7820,7820,7820,7820,0
|
|
20240529,112400,194951840,7820,7820,7820,7820,0
|
|
20240529,112300,194951840,7820,7820,7820,7820,0
|
|
20240529,112200,194951840,7820,7820,7820,7820,8
|
|
20240529,112100,194889280,7830,7830,7830,7830,0
|
|
20240529,112000,194889280,7830,7830,7830,7830,4
|
|
20240529,111900,194857960,7820,7820,7820,7820,256
|
|
20240529,111800,192856040,7830,7830,7830,7830,80
|
|
20240529,111700,192229640,7830,7830,7830,7830,0
|
|
20240529,111600,192229640,7830,7830,7830,7830,1
|
|
20240529,111500,192221810,7830,7830,7830,7830,1
|
|
20240529,111400,192213980,7830,7830,7830,7830,0
|
|
20240529,111300,192213980,7830,7830,7830,7830,1
|
|
20240529,111200,192206150,7830,7830,7830,7830,1
|
|
20240529,111100,192198320,7850,7820,7850,7820,110
|
|
20240529,111000,191338090,7810,7810,7810,7810,0
|
|
20240529,110900,191338090,7810,7810,7810,7810,0
|
|
20240529,110800,191338090,7810,7810,7810,7810,0
|
|
20240529,110700,191338090,7810,7810,7810,7810,0
|
|
20240529,110600,191338090,7810,7810,7810,7810,0
|
|
20240529,110500,191338090,7810,7810,7820,7810,3
|
|
20240529,110400,191314650,7800,7800,7800,7800,0
|
|
20240529,110300,191314650,7800,7800,7800,7800,0
|
|
20240529,110200,191314650,7800,7800,7800,7800,0
|
|
20240529,110100,191314650,7800,7800,7800,7800,0
|
|
20240529,110000,191314650,7800,7800,7800,7800,1000
|
|
20240529,105900,183514650,7820,7820,7820,7820,0
|
|
20240529,105800,183514650,7820,7820,7820,7820,0
|
|
20240529,105700,183514650,7820,7820,7820,7820,22
|
|
20240529,105600,183342610,7820,7800,7820,7800,185
|
|
20240529,105500,181899370,7810,7810,7810,7810,0
|
|
20240529,105400,181899370,7810,7810,7810,7810,0
|
|
20240529,105300,181899370,7810,7810,7810,7810,2
|
|
20240529,105200,181883750,7810,7810,7810,7810,120
|
|
20240529,105100,180946550,7810,7810,7810,7810,178
|
|
20240529,105000,179556370,7810,7810,7810,7810,0
|
|
20240529,104900,179556370,7810,7810,7810,7810,0
|
|
20240529,104800,179556370,7810,7810,7810,7810,0
|
|
20240529,104700,179556370,7810,7810,7810,7810,0
|
|
20240529,104600,179556370,7810,7810,7810,7810,0
|
|
20240529,104500,179556370,7810,7810,7810,7810,0
|
|
20240529,104400,179556370,7810,7810,7810,7810,0
|
|
20240529,104300,179556370,7810,7810,7810,7810,0
|
|
20240529,104200,179556370,7810,7810,7810,7810,0
|
|
20240529,104100,179556370,7810,7810,7810,7810,0
|
|
20240529,104000,179556370,7810,7810,7810,7810,0
|
|
20240529,103900,179556370,7810,7810,7810,7810,0
|
|
20240529,103800,179556370,7810,7810,7810,7810,2101
|
|
20240529,103700,163147560,7810,7810,7810,7810,1
|
|
20240529,103600,163139750,7810,7810,7810,7810,1
|
|
20240529,103500,163131940,7820,7820,7820,7820,0
|
|
20240529,103400,163131940,7820,7820,7820,7820,187
|
|
20240529,103300,161669600,7820,7820,7820,7820,0
|
|
20240529,103200,161669600,7820,7820,7820,7820,0
|
|
20240529,103100,161669600,7820,7820,7820,7820,0
|
|
20240529,103000,161669600,7820,7820,7820,7820,0
|
|
20240529,102900,161669600,7820,7820,7820,7820,2
|
|
20240529,102800,161653960,7820,7820,7820,7820,0
|
|
20240529,102700,161653960,7820,7820,7820,7820,0
|
|
20240529,102600,161653960,7820,7820,7820,7820,0
|
|
20240529,102500,161653960,7820,7820,7820,7820,22
|
|
20240529,102400,161481920,7820,7820,7820,7820,217
|
|
20240529,102300,159784980,7820,7820,7820,7820,0
|
|
20240529,102200,159784980,7820,7820,7820,7820,241
|
|
20240529,102100,157900360,7850,7850,7850,7850,0
|
|
20240529,102000,157900360,7850,7840,7850,7840,2
|
|
20240529,101900,157884670,7850,7850,7850,7850,0
|
|
20240529,101800,157884670,7850,7850,7850,7850,0
|
|
20240529,101700,157884670,7850,7850,7850,7850,0
|
|
20240529,101600,157884670,7850,7850,7850,7850,0
|
|
20240529,101500,157884670,7850,7850,7850,7850,0
|
|
20240529,101400,157884670,7850,7850,7850,7850,0
|
|
20240529,101300,157884670,7850,7850,7850,7850,0
|
|
20240529,101200,157884670,7850,7850,7850,7850,0
|
|
20240529,101100,157884670,7850,7850,7850,7850,0
|
|
20240529,101000,157884670,7850,7840,7850,7840,1500
|
|
20240529,100900,146117030,7840,7840,7840,7840,6
|
|
20240529,100800,146069990,7840,7840,7840,7840,0
|
|
20240529,100700,146069990,7840,7840,7840,7840,1
|
|
20240529,100600,146062150,7840,7840,7840,7840,0
|
|
20240529,100500,146062150,7840,7840,7840,7840,0
|
|
20240529,100400,146062150,7840,7820,7840,7810,66
|
|
20240529,100300,145546590,7820,7820,7820,7820,0
|
|
20240529,100200,145546590,7820,7830,7830,7820,76
|
|
20240529,100100,144952220,7840,7840,7840,7840,0
|
|
20240529,100000,144952220,7840,7840,7840,7840,194
|
|
20240529,095900,143431260,7840,7840,7840,7840,1
|
|
20240529,095800,143423420,7820,7820,7820,7820,299
|
|
20240529,095700,141085240,7840,7840,7840,7840,2
|
|
20240529,095600,141069560,7830,7830,7830,7830,1
|
|
20240529,095500,141061730,7840,7840,7840,7840,0
|
|
20240529,095400,141061730,7840,7840,7840,7840,2
|
|
20240529,095300,141046050,7840,7840,7840,7840,1
|
|
20240529,095200,141038210,7820,7830,7830,7820,396
|
|
20240529,095100,137941480,7820,7820,7820,7820,0
|
|
20240529,095000,137941480,7820,7820,7820,7820,0
|
|
20240529,094900,137941480,7820,7820,7820,7820,1
|
|
20240529,094800,137933660,7830,7830,7830,7830,0
|
|
20240529,094700,137933660,7830,7830,7830,7830,1
|
|
20240529,094600,137925830,7890,7850,7890,7850,500
|
|
20240529,094500,133985260,7810,7810,7810,7810,0
|
|
20240529,094400,133985260,7810,7810,7810,7810,64
|
|
20240529,094300,133485420,7810,7830,7830,7810,300
|
|
20240529,094200,131138350,7850,7850,7850,7850,146
|
|
20240529,094100,129992250,7830,7830,7830,7830,36
|
|
20240529,094000,129710370,7840,7850,7850,7840,1021
|
|
20240529,093900,121701740,7850,7850,7850,7850,0
|
|
20240529,093800,121701740,7850,7860,7860,7850,105
|
|
20240529,093700,120876490,7850,7850,7850,7850,0
|
|
20240529,093600,120876490,7850,7850,7850,7850,17
|
|
20240529,093500,120743040,7850,7850,7850,7850,0
|
|
20240529,093400,120743040,7850,7840,7850,7840,755
|
|
20240529,093300,114818340,7850,7850,7850,7850,102
|
|
20240529,093200,114017640,7850,7860,7860,7850,45
|
|
20240529,093100,113663950,7870,7870,7870,7870,1
|
|
20240529,093000,113656080,7850,7850,7850,7850,0
|
|
20240529,092900,113656080,7850,7850,7850,7850,699
|
|
20240529,092800,108168930,7850,7850,7850,7850,0
|
|
20240529,092700,108168930,7850,7850,7850,7850,0
|
|
20240529,092600,108168930,7850,7850,7850,7850,11
|
|
20240529,092500,108082580,7850,7850,7850,7850,1
|
|
20240529,092400,108074730,7860,7860,7860,7860,119
|
|
20240529,092300,107139390,7860,7860,7860,7860,1
|
|
20240529,092200,107131530,7870,7870,7870,7870,1
|
|
20240529,092100,107123660,7860,7860,7860,7860,420
|
|
20240529,092000,103822460,7870,7870,7870,7870,2
|
|
20240529,091900,103806720,7850,7900,7900,7850,1019
|
|
20240529,091800,95767000,7900,7900,7900,7900,100
|
|
20240529,091700,94977000,7900,7870,7900,7870,122
|
|
20240529,091600,94013560,7870,7900,7900,7870,130
|
|
20240529,091500,92988530,7900,7900,7940,7870,1690
|
|
20240529,091400,79602830,7900,7870,7900,7870,2219
|
|
20240529,091300,62082070,7900,7860,7900,7850,1857
|
|
20240529,091200,47443100,7870,7870,7870,7870,0
|
|
20240529,091100,47443100,7870,7840,7870,7840,815
|
|
20240529,091000,41040920,7830,7830,7830,7830,715
|
|
20240529,090900,35442470,7840,7860,7860,7840,587
|
|
20240529,090800,30840370,7860,7870,7870,7860,125
|
|
20240529,090700,29856750,7870,7850,7870,7850,621
|
|
20240529,090600,24979170,7850,7830,7850,7830,1855
|
|
20240529,090500,10436410,7830,7830,7830,7830,65
|
|
20240529,090400,9927460,7830,7830,7830,7830,0
|
|
20240529,090300,9927460,7830,7800,7830,7800,25
|
|
20240529,090200,9732420,7800,7800,7800,7800,851
|
|
20240529,090100,3094620,7760,7770,7770,7760,50
|
|
20240529,090000,2706540,7770,7800,7800,7770,347
|