598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,185500,254651620,6620,6620,6620,6620,100
|
|
20240528,185400,254651620,6620,6620,6620,6620,0
|
|
20240528,185300,254651620,6620,6620,6620,6620,0
|
|
20240528,185200,254651620,6620,6620,6620,6620,0
|
|
20240528,185100,254651620,6620,6620,6620,6620,0
|
|
20240528,185000,254651620,6620,6620,6620,6620,0
|
|
20240528,184900,254651620,6620,6620,6620,6620,0
|
|
20240528,184800,254651620,6620,6620,6620,6620,0
|
|
20240528,184700,254651620,6620,6620,6620,6620,0
|
|
20240528,184600,254651620,6620,6620,6620,6620,0
|
|
20240528,184500,254651620,6620,6620,6620,6620,0
|
|
20240528,184400,254651620,6620,6620,6620,6620,0
|
|
20240528,184300,254651620,6620,6620,6620,6620,0
|
|
20240528,184200,254651620,6620,6620,6620,6620,0
|
|
20240528,184100,254651620,6620,6620,6620,6620,0
|
|
20240528,184000,254651620,6620,6620,6620,6620,0
|
|
20240528,183900,254651620,6620,6620,6620,6620,0
|
|
20240528,183800,254651620,6620,6620,6620,6620,0
|
|
20240528,183700,254651620,6620,6620,6620,6620,0
|
|
20240528,183600,254651620,6620,6620,6620,6620,0
|
|
20240528,183500,254651620,6620,6620,6620,6620,0
|
|
20240528,183400,254651620,6620,6620,6620,6620,0
|
|
20240528,183300,254651620,6620,6620,6620,6620,0
|
|
20240528,183200,254651620,6620,6620,6620,6620,0
|
|
20240528,183100,254651620,6620,6620,6620,6620,0
|
|
20240528,183000,254651620,6620,6620,6620,6620,0
|
|
20240528,182900,254651620,6620,6620,6620,6620,0
|
|
20240528,182800,254651620,6620,6620,6620,6620,0
|
|
20240528,182700,254651620,6620,6620,6620,6620,0
|
|
20240528,182600,254651620,6620,6620,6620,6620,0
|
|
20240528,182500,254651620,6620,6620,6620,6620,100
|
|
20240528,182400,254651620,6620,6620,6620,6620,0
|
|
20240528,182300,254651620,6620,6620,6620,6620,0
|
|
20240528,182200,254651620,6620,6620,6620,6620,0
|
|
20240528,182100,254651620,6620,6620,6620,6620,0
|
|
20240528,182000,254651620,6620,6620,6620,6620,0
|
|
20240528,181900,254651620,6620,6620,6620,6620,0
|
|
20240528,181800,254651620,6620,6620,6620,6620,0
|
|
20240528,181700,254651620,6620,6620,6620,6620,0
|
|
20240528,181600,254651620,6620,6620,6620,6620,0
|
|
20240528,181500,254651620,6620,6620,6620,6620,0
|
|
20240528,181400,254651620,6620,6620,6620,6620,0
|
|
20240528,181300,254651620,6620,6620,6620,6620,0
|
|
20240528,181200,254651620,6620,6620,6620,6620,0
|
|
20240528,181100,254651620,6620,6620,6620,6620,0
|
|
20240528,181000,254651620,6620,6620,6620,6620,0
|
|
20240528,180900,254651620,6620,6620,6620,6620,0
|
|
20240528,180800,254651620,6620,6620,6620,6620,0
|
|
20240528,180700,254651620,6620,6620,6620,6620,0
|
|
20240528,180600,254651620,6620,6620,6620,6620,0
|
|
20240528,180500,254651620,6620,6620,6620,6620,0
|
|
20240528,180400,254651620,6620,6620,6620,6620,0
|
|
20240528,180300,254651620,6620,6620,6620,6620,0
|
|
20240528,180200,254651620,6620,6620,6620,6620,0
|
|
20240528,180100,254651620,6620,6620,6620,6620,0
|
|
20240528,180000,254651620,6620,6620,6620,6620,0
|
|
20240528,175900,254651620,6620,6620,6620,6620,0
|
|
20240528,175800,254651620,6620,6620,6620,6620,0
|
|
20240528,175700,254651620,6620,6620,6620,6620,0
|
|
20240528,175600,254651620,6620,6620,6620,6620,0
|
|
20240528,175500,254651620,6620,6620,6620,6620,100
|
|
20240528,175400,254651620,6620,6620,6620,6620,0
|
|
20240528,175300,254651620,6620,6620,6620,6620,0
|
|
20240528,175200,254651620,6620,6620,6620,6620,0
|
|
20240528,175100,254651620,6620,6620,6620,6620,0
|
|
20240528,175000,254651620,6620,6620,6620,6620,0
|
|
20240528,174900,254651620,6620,6620,6620,6620,0
|
|
20240528,174800,254651620,6620,6620,6620,6620,0
|
|
20240528,174700,254651620,6620,6620,6620,6620,0
|
|
20240528,174600,254651620,6620,6620,6620,6620,0
|
|
20240528,174500,254651620,6620,6620,6620,6620,0
|
|
20240528,174400,254651620,6620,6620,6620,6620,0
|
|
20240528,174300,254651620,6620,6620,6620,6620,0
|
|
20240528,174200,254651620,6620,6620,6620,6620,0
|
|
20240528,174100,254651620,6620,6620,6620,6620,0
|
|
20240528,174000,254651620,6620,6620,6620,6620,0
|
|
20240528,173900,254651620,6620,6620,6620,6620,0
|
|
20240528,173800,254651620,6620,6620,6620,6620,0
|
|
20240528,173700,254651620,6620,6620,6620,6620,0
|
|
20240528,173600,254651620,6620,6620,6620,6620,0
|
|
20240528,173500,254651620,6620,6620,6620,6620,0
|
|
20240528,173400,254651620,6620,6620,6620,6620,0
|
|
20240528,173300,254651620,6620,6620,6620,6620,0
|
|
20240528,173200,254651620,6620,6620,6620,6620,0
|
|
20240528,173100,254651620,6620,6620,6620,6620,0
|
|
20240528,173000,254651620,6620,6620,6620,6620,0
|
|
20240528,172900,254651620,6620,6620,6620,6620,0
|
|
20240528,172800,254651620,6620,6620,6620,6620,0
|
|
20240528,172700,254651620,6620,6620,6620,6620,0
|
|
20240528,172600,254651620,6620,6620,6620,6620,0
|
|
20240528,172500,254651620,6620,6620,6620,6620,100
|
|
20240528,172400,254651620,6620,6620,6620,6620,0
|
|
20240528,172300,254651620,6620,6620,6620,6620,0
|
|
20240528,172200,254651620,6620,6620,6620,6620,0
|
|
20240528,172100,254651620,6620,6620,6620,6620,0
|
|
20240528,172000,254651620,6620,6620,6620,6620,0
|
|
20240528,171900,254651620,6620,6620,6620,6620,0
|
|
20240528,171800,254651620,6620,6620,6620,6620,0
|
|
20240528,171700,254651620,6620,6620,6620,6620,0
|
|
20240528,171600,254651620,6620,6620,6620,6620,0
|
|
20240528,171500,254651620,6620,6620,6620,6620,0
|
|
20240528,171400,254651620,6620,6620,6620,6620,0
|
|
20240528,171300,254651620,6620,6620,6620,6620,0
|
|
20240528,171200,254651620,6620,6620,6620,6620,0
|
|
20240528,171100,254651620,6620,6620,6620,6620,0
|
|
20240528,171000,254651620,6620,6620,6620,6620,0
|
|
20240528,170900,254651620,6620,6620,6620,6620,0
|
|
20240528,170800,254651620,6620,6620,6620,6620,0
|
|
20240528,170700,254651620,6620,6620,6620,6620,0
|
|
20240528,170600,254651620,6620,6620,6620,6620,0
|
|
20240528,170500,254651620,6620,6620,6620,6620,0
|
|
20240528,170400,254651620,6620,6620,6620,6620,0
|
|
20240528,170300,254651620,6620,6620,6620,6620,0
|
|
20240528,170200,254651620,6620,6620,6620,6620,0
|
|
20240528,170100,254651620,6620,6620,6620,6620,0
|
|
20240528,170000,254651620,6620,6620,6620,6620,0
|
|
20240528,165900,254651620,6620,6620,6620,6620,0
|
|
20240528,165800,254651620,6620,6620,6620,6620,0
|
|
20240528,165700,254651620,6620,6620,6620,6620,0
|
|
20240528,165600,254651620,6620,6620,6620,6620,0
|
|
20240528,165500,254651620,6620,6620,6620,6620,100
|
|
20240528,165400,254651620,6620,6620,6620,6620,0
|
|
20240528,165300,254651620,6620,6620,6620,6620,0
|
|
20240528,165200,254651620,6620,6620,6620,6620,0
|
|
20240528,165100,254651620,6620,6620,6620,6620,0
|
|
20240528,165000,254651620,6620,6620,6620,6620,0
|
|
20240528,164900,254651620,6620,6620,6620,6620,0
|
|
20240528,164800,254651620,6620,6620,6620,6620,0
|
|
20240528,164700,254651620,6620,6620,6620,6620,0
|
|
20240528,164600,254651620,6620,6620,6620,6620,0
|
|
20240528,164500,254651620,6620,6620,6620,6620,0
|
|
20240528,164400,254651620,6620,6620,6620,6620,0
|
|
20240528,164300,254651620,6620,6620,6620,6620,0
|
|
20240528,164200,254651620,6620,6620,6620,6620,0
|
|
20240528,164100,254651620,6620,6620,6620,6620,0
|
|
20240528,164000,254651620,6620,6620,6620,6620,0
|
|
20240528,163900,254651620,6620,6620,6620,6620,0
|
|
20240528,163800,254651620,6620,6620,6620,6620,0
|
|
20240528,163700,254651620,6620,6620,6620,6620,0
|
|
20240528,163600,254651620,6620,6620,6620,6620,0
|
|
20240528,163500,254651620,6620,6620,6620,6620,0
|
|
20240528,163400,254651620,6620,6620,6620,6620,0
|
|
20240528,163300,254651620,6620,6620,6620,6620,0
|
|
20240528,163200,254651620,6620,6620,6620,6620,0
|
|
20240528,163100,254651620,6620,6620,6620,6620,0
|
|
20240528,163000,254651620,6620,6620,6620,6620,0
|
|
20240528,162900,254651620,6620,6620,6620,6620,0
|
|
20240528,162800,254651620,6620,6620,6620,6620,0
|
|
20240528,162700,254651620,6620,6620,6620,6620,0
|
|
20240528,162600,254651620,6620,6620,6620,6620,0
|
|
20240528,162500,254651620,6620,6620,6620,6620,100
|
|
20240528,162400,254651620,6620,6620,6620,6620,0
|
|
20240528,162300,254651620,6620,6620,6620,6620,0
|
|
20240528,162200,254651620,6620,6620,6620,6620,0
|
|
20240528,162100,254651620,6620,6620,6620,6620,0
|
|
20240528,162000,254651620,6620,6620,6620,6620,0
|
|
20240528,161900,254651620,6620,6620,6620,6620,0
|
|
20240528,161800,254651620,6620,6620,6620,6620,0
|
|
20240528,161700,254651620,6620,6620,6620,6620,0
|
|
20240528,161600,254651620,6620,6620,6620,6620,0
|
|
20240528,161500,254651620,6620,6620,6620,6620,0
|
|
20240528,161400,254651620,6620,6620,6620,6620,0
|
|
20240528,161300,254651620,6620,6620,6620,6620,0
|
|
20240528,161200,254651620,6620,6620,6620,6620,0
|
|
20240528,161100,254651620,6620,6620,6620,6620,0
|
|
20240528,161000,254651620,6620,6620,6620,6620,0
|
|
20240528,160900,254651620,6620,6620,6620,6620,0
|
|
20240528,160800,254651620,6620,6620,6620,6620,0
|
|
20240528,160700,254651620,6620,6620,6620,6620,0
|
|
20240528,160600,254651620,6620,6620,6620,6620,0
|
|
20240528,160500,254651620,6620,6620,6620,6620,0
|
|
20240528,160400,254651620,6620,6620,6620,6620,0
|
|
20240528,160300,254651620,6620,6620,6620,6620,0
|
|
20240528,160200,254651620,6620,6620,6620,6620,0
|
|
20240528,160100,254651620,6620,6620,6620,6620,0
|
|
20240528,160000,254651620,6620,6620,6620,6620,0
|
|
20240528,155900,254651620,6620,6620,6620,6620,0
|
|
20240528,155800,254651620,6620,6620,6620,6620,0
|
|
20240528,155700,254651620,6620,6620,6620,6620,0
|
|
20240528,155600,254651620,6620,6620,6620,6620,0
|
|
20240528,155500,254651620,6620,6620,6620,6620,100
|
|
20240528,155400,254651620,6620,6620,6620,6620,0
|
|
20240528,155300,254651620,6620,6620,6620,6620,0
|
|
20240528,155200,254651620,6620,6620,6620,6620,0
|
|
20240528,155100,254651620,6620,6620,6620,6620,0
|
|
20240528,155000,254651620,6620,6620,6620,6620,0
|
|
20240528,154900,254651620,6620,6620,6620,6620,0
|
|
20240528,154800,254651620,6620,6620,6620,6620,0
|
|
20240528,154700,254651620,6620,6620,6620,6620,0
|
|
20240528,154600,254651620,6620,6620,6620,6620,0
|
|
20240528,154500,254651620,6620,6620,6620,6620,0
|
|
20240528,154400,254651620,6620,6620,6620,6620,0
|
|
20240528,154300,254651620,6620,6620,6620,6620,0
|
|
20240528,154200,254651620,6620,6620,6620,6620,0
|
|
20240528,154100,254651620,6620,6620,6620,6620,0
|
|
20240528,154000,254651620,6620,6620,6620,6620,0
|
|
20240528,153900,254651620,6620,6620,6620,6620,0
|
|
20240528,153800,254651620,6620,6620,6620,6620,0
|
|
20240528,153700,254651620,6620,6620,6620,6620,0
|
|
20240528,153600,254651620,6620,6620,6620,6620,0
|
|
20240528,153500,254651620,6620,6620,6620,6620,0
|
|
20240528,153400,254651620,6620,6620,6620,6620,0
|
|
20240528,153300,254651620,6620,6620,6620,6620,0
|
|
20240528,153200,254651620,6620,6620,6620,6620,0
|
|
20240528,153100,254651620,6620,6620,6620,6620,0
|
|
20240528,153000,254651620,6620,6620,6620,6620,100
|
|
20240528,152900,253989620,6610,6610,6610,6610,0
|
|
20240528,152800,253989620,6610,6610,6610,6610,0
|
|
20240528,152700,253989620,6610,6610,6610,6610,0
|
|
20240528,152600,253989620,6610,6610,6610,6610,0
|
|
20240528,152500,253989620,6610,6610,6610,6610,0
|
|
20240528,152400,253989620,6610,6610,6610,6610,0
|
|
20240528,152300,253989620,6610,6610,6610,6610,0
|
|
20240528,152200,253989620,6610,6610,6610,6610,0
|
|
20240528,152100,253989620,6610,6610,6610,6610,0
|
|
20240528,152000,253989620,6610,6610,6610,6610,0
|
|
20240528,151900,253989620,6610,6610,6610,6610,0
|
|
20240528,151800,253989620,6610,6610,6610,6610,2
|
|
20240528,151700,253976400,6570,6600,6600,6570,1605
|
|
20240528,151600,243428970,6610,6610,6610,6610,0
|
|
20240528,151500,243428970,6610,6600,6610,6600,2
|
|
20240528,151400,243415760,6590,6590,6590,6590,0
|
|
20240528,151300,243415760,6590,6590,6590,6590,0
|
|
20240528,151200,243415760,6590,6610,6610,6590,105
|
|
20240528,151100,242723490,6600,6600,6600,6600,0
|
|
20240528,151000,242723490,6600,6600,6600,6600,0
|
|
20240528,150900,242723490,6600,6600,6600,6600,0
|
|
20240528,150800,242723490,6600,6600,6600,6600,2
|
|
20240528,150700,242710290,6600,6600,6600,6600,40
|
|
20240528,150600,242446290,6590,6590,6590,6590,1
|
|
20240528,150500,242439700,6600,6600,6600,6600,0
|
|
20240528,150400,242439700,6600,6600,6600,6600,38
|
|
20240528,150300,242188900,6600,6600,6600,6600,23
|
|
20240528,150200,242037100,6610,6610,6610,6610,0
|
|
20240528,150100,242037100,6610,6610,6610,6610,0
|
|
20240528,150000,242037100,6610,6610,6610,6610,0
|
|
20240528,145900,242037100,6610,6610,6610,6610,0
|
|
20240528,145800,242037100,6610,6610,6610,6610,1
|
|
20240528,145700,242030490,6600,6600,6600,6600,0
|
|
20240528,145600,242030490,6600,6600,6600,6600,0
|
|
20240528,145500,242030490,6600,6600,6600,6600,0
|
|
20240528,145400,242030490,6600,6600,6600,6600,25
|
|
20240528,145300,241865490,6590,6590,6590,6590,0
|
|
20240528,145200,241865490,6590,6590,6590,6590,0
|
|
20240528,145100,241865490,6590,6590,6590,6590,0
|
|
20240528,145000,241865490,6590,6590,6590,6590,0
|
|
20240528,144900,241865490,6590,6590,6590,6590,0
|
|
20240528,144800,241865490,6590,6590,6590,6590,7
|
|
20240528,144700,241819360,6620,6620,6620,6620,0
|
|
20240528,144600,241819360,6620,6620,6620,6620,0
|
|
20240528,144500,241819360,6620,6620,6620,6620,5
|
|
20240528,144400,241786260,6600,6600,6600,6600,0
|
|
20240528,144300,241786260,6600,6600,6600,6600,0
|
|
20240528,144200,241786260,6600,6600,6600,6600,1
|
|
20240528,144100,241779660,6590,6590,6590,6590,10
|
|
20240528,144000,241713760,6620,6620,6620,6620,0
|
|
20240528,143900,241713760,6620,6620,6620,6620,0
|
|
20240528,143800,241713760,6620,6620,6620,6620,31
|
|
20240528,143700,241508540,6620,6620,6620,6620,0
|
|
20240528,143600,241508540,6620,6620,6620,6620,0
|
|
20240528,143500,241508540,6620,6620,6620,6620,0
|
|
20240528,143400,241508540,6620,6620,6620,6620,0
|
|
20240528,143300,241508540,6620,6620,6620,6620,0
|
|
20240528,143200,241508540,6620,6620,6620,6620,0
|
|
20240528,143100,241508540,6620,6620,6620,6620,5
|
|
20240528,143000,241475440,6620,6600,6620,6600,2
|
|
20240528,142900,241462220,6580,6600,6600,6580,190
|
|
20240528,142800,240209830,6610,6610,6610,6610,0
|
|
20240528,142700,240209830,6610,6610,6610,6610,310
|
|
20240528,142600,238160730,6610,6610,6610,6610,0
|
|
20240528,142500,238160730,6610,6610,6610,6610,0
|
|
20240528,142400,238160730,6610,6610,6610,6610,0
|
|
20240528,142300,238160730,6610,6610,6610,6610,0
|
|
20240528,142200,238160730,6610,6610,6610,6610,0
|
|
20240528,142100,238160730,6610,6610,6610,6610,0
|
|
20240528,142000,238160730,6610,6610,6610,6610,0
|
|
20240528,141900,238160730,6610,6610,6610,6590,1001
|
|
20240528,141800,231560420,6620,6620,6620,6620,0
|
|
20240528,141700,231560420,6620,6620,6620,6620,5
|
|
20240528,141600,231527320,6620,6620,6620,6620,0
|
|
20240528,141500,231527320,6620,6620,6620,6620,0
|
|
20240528,141400,231527320,6620,6620,6620,6620,16
|
|
20240528,141300,231421400,6620,6620,6620,6620,34
|
|
20240528,141200,231196320,6620,6620,6620,6620,151
|
|
20240528,141100,230196700,6620,6620,6620,6620,0
|
|
20240528,141000,230196700,6620,6630,6630,6620,183
|
|
20240528,140900,228985020,6640,6640,6640,6640,0
|
|
20240528,140800,228985020,6640,6640,6640,6640,0
|
|
20240528,140700,228985020,6640,6640,6640,6640,0
|
|
20240528,140600,228985020,6640,6640,6640,6640,624
|
|
20240528,140500,224841660,6640,6640,6640,6640,0
|
|
20240528,140400,224841660,6640,6640,6640,6640,0
|
|
20240528,140300,224841660,6640,6640,6640,6640,5
|
|
20240528,140200,224808460,6640,6640,6640,6640,0
|
|
20240528,140100,224808460,6640,6640,6640,6640,2
|
|
20240528,140000,224795180,6620,6620,6620,6620,0
|
|
20240528,135900,224795180,6620,6620,6620,6620,140
|
|
20240528,135800,223868380,6620,6620,6620,6620,0
|
|
20240528,135700,223868380,6620,6620,6620,6620,0
|
|
20240528,135600,223868380,6620,6620,6620,6620,0
|
|
20240528,135500,223868380,6620,6620,6620,6620,0
|
|
20240528,135400,223868380,6620,6620,6620,6620,200
|
|
20240528,135300,222544380,6620,6620,6620,6620,0
|
|
20240528,135200,222544380,6620,6620,6620,6620,0
|
|
20240528,135100,222544380,6620,6620,6620,6620,0
|
|
20240528,135000,222544380,6620,6620,6620,6620,0
|
|
20240528,134900,222544380,6620,6620,6620,6620,5
|
|
20240528,134800,222511280,6620,6620,6620,6620,0
|
|
20240528,134700,222511280,6620,6620,6620,6620,65
|
|
20240528,134600,222080980,6620,6620,6620,6620,0
|
|
20240528,134500,222080980,6620,6620,6620,6620,0
|
|
20240528,134400,222080980,6620,6620,6620,6620,100
|
|
20240528,134300,221418980,6620,6620,6620,6620,0
|
|
20240528,134200,221418980,6620,6620,6620,6620,0
|
|
20240528,134100,221418980,6620,6620,6620,6620,0
|
|
20240528,134000,221418980,6620,6620,6620,6620,0
|
|
20240528,133900,221418980,6620,6620,6620,6620,0
|
|
20240528,133800,221418980,6620,6620,6620,6620,0
|
|
20240528,133700,221418980,6620,6620,6620,6620,0
|
|
20240528,133600,221418980,6620,6620,6620,6620,4
|
|
20240528,133500,221392500,6620,6620,6620,6620,5
|
|
20240528,133400,221359400,6620,6610,6620,6610,2
|
|
20240528,133300,221346170,6600,6600,6600,6600,0
|
|
20240528,133200,221346170,6600,6600,6600,6600,0
|
|
20240528,133100,221346170,6600,6600,6600,6600,0
|
|
20240528,133000,221346170,6600,6600,6600,6600,0
|
|
20240528,132900,221346170,6600,6600,6600,6600,4
|
|
20240528,132800,221319770,6620,6620,6620,6620,0
|
|
20240528,132700,221319770,6620,6620,6620,6620,0
|
|
20240528,132600,221319770,6620,6620,6620,6620,0
|
|
20240528,132500,221319770,6620,6620,6620,6620,0
|
|
20240528,132400,221319770,6620,6620,6620,6620,0
|
|
20240528,132300,221319770,6620,6620,6620,6620,38
|
|
20240528,132200,221068210,6620,6620,6620,6620,0
|
|
20240528,132100,221068210,6620,6610,6620,6610,6
|
|
20240528,132000,221028500,6600,6600,6600,6600,1
|
|
20240528,131900,221021900,6590,6590,6590,6590,1
|
|
20240528,131800,221015310,6570,6620,6620,6570,592
|
|
20240528,131700,217114250,6620,6620,6620,6620,0
|
|
20240528,131600,217114250,6620,6620,6620,6620,0
|
|
20240528,131500,217114250,6620,6620,6620,6620,0
|
|
20240528,131400,217114250,6620,6620,6620,6620,20
|
|
20240528,131300,216981850,6620,6620,6620,6620,0
|
|
20240528,131200,216981850,6620,6620,6620,6620,0
|
|
20240528,131100,216981850,6620,6620,6620,6620,0
|
|
20240528,131000,216981850,6620,6620,6620,6620,5
|
|
20240528,130900,216948750,6630,6630,6630,6630,0
|
|
20240528,130800,216948750,6630,6630,6630,6630,186
|
|
20240528,130700,215715570,6630,6620,6630,6620,6
|
|
20240528,130600,215675800,6630,6630,6630,6630,0
|
|
20240528,130500,215675800,6630,6630,6630,6630,0
|
|
20240528,130400,215675800,6630,6630,6630,6630,5
|
|
20240528,130300,215642650,6630,6630,6630,6630,0
|
|
20240528,130200,215642650,6630,6620,6630,6620,2
|
|
20240528,130100,215629400,6590,6590,6590,6590,0
|
|
20240528,130000,215629400,6590,6590,6590,6590,0
|
|
20240528,125900,215629400,6590,6590,6590,6590,0
|
|
20240528,125800,215629400,6590,6590,6590,6590,0
|
|
20240528,125700,215629400,6590,6590,6590,6590,0
|
|
20240528,125600,215629400,6590,6630,6630,6590,44
|
|
20240528,125500,215337720,6630,6630,6630,6630,30
|
|
20240528,125400,215138820,6630,6630,6630,6630,0
|
|
20240528,125300,215138820,6630,6630,6630,6630,6
|
|
20240528,125200,215099040,6630,6630,6630,6630,0
|
|
20240528,125100,215099040,6630,6630,6630,6630,0
|
|
20240528,125000,215099040,6630,6630,6630,6630,0
|
|
20240528,124900,215099040,6630,6630,6630,6630,0
|
|
20240528,124800,215099040,6630,6630,6630,6630,0
|
|
20240528,124700,215099040,6630,6610,6630,6610,258
|
|
20240528,124600,213388540,6580,6580,6580,6580,50
|
|
20240528,124500,213059540,6630,6580,6630,6580,281
|
|
20240528,124400,211207840,6560,6620,6620,6560,14272
|
|
20240528,124300,117294820,6630,6630,6630,6630,0
|
|
20240528,124200,117294820,6630,6630,6630,6630,1
|
|
20240528,124100,117288190,6620,6630,6630,6620,253
|
|
20240528,124000,115613130,6630,6630,6630,6630,30
|
|
20240528,123900,115414230,6660,6630,6660,6630,446
|
|
20240528,123800,112457070,6620,6630,6630,6620,1563
|
|
20240528,123700,102104140,6630,6630,6630,6630,0
|
|
20240528,123600,102104140,6630,6640,6640,6630,300
|
|
20240528,123500,100114140,6640,6640,6640,6640,0
|
|
20240528,123400,100114140,6640,6640,6640,6640,0
|
|
20240528,123300,100114140,6640,6640,6640,6640,0
|
|
20240528,123200,100114140,6640,6640,6640,6640,150
|
|
20240528,123100,99118140,6640,6640,6640,6640,250
|
|
20240528,123000,97458140,6640,6640,6640,6640,30
|
|
20240528,122900,97258940,6640,6640,6640,6640,571
|
|
20240528,122800,93467500,6670,6670,6670,6670,0
|
|
20240528,122700,93467500,6670,6670,6670,6670,0
|
|
20240528,122600,93467500,6670,6670,6670,6670,0
|
|
20240528,122500,93467500,6670,6650,6670,6650,6
|
|
20240528,122400,93427500,6640,6640,6640,6640,0
|
|
20240528,122300,93427500,6640,6640,6640,6640,255
|
|
20240528,122200,91734300,6640,6640,6640,6640,0
|
|
20240528,122100,91734300,6640,6640,6640,6640,0
|
|
20240528,122000,91734300,6640,6640,6640,6640,0
|
|
20240528,121900,91734300,6640,6640,6640,6640,0
|
|
20240528,121800,91734300,6640,6650,6650,6640,400
|
|
20240528,121700,89077790,6660,6660,6660,6660,0
|
|
20240528,121600,89077790,6660,6660,6660,6660,0
|
|
20240528,121500,89077790,6660,6660,6660,6660,0
|
|
20240528,121400,89077790,6660,6660,6660,6660,0
|
|
20240528,121300,89077790,6660,6660,6660,6660,1
|
|
20240528,121200,89071130,6660,6660,6660,6660,0
|
|
20240528,121100,89071130,6660,6660,6660,6660,6
|
|
20240528,121000,89031170,6660,6660,6660,6660,100
|
|
20240528,120900,88365170,6660,6660,6660,6660,4
|
|
20240528,120800,88338530,6660,6660,6660,6660,0
|
|
20240528,120700,88338530,6660,6660,6660,6660,0
|
|
20240528,120600,88338530,6660,6660,6660,6660,0
|
|
20240528,120500,88338530,6660,6660,6660,6660,0
|
|
20240528,120400,88338530,6660,6660,6660,6660,0
|
|
20240528,120300,88338530,6660,6660,6660,6660,0
|
|
20240528,120200,88338530,6660,6660,6660,6660,0
|
|
20240528,120100,88338530,6660,6660,6660,6660,0
|
|
20240528,120000,88338530,6660,6660,6660,6660,0
|
|
20240528,115900,88338530,6660,6660,6660,6660,0
|
|
20240528,115800,88338530,6660,6660,6660,6660,0
|
|
20240528,115700,88338530,6660,6660,6660,6660,6
|
|
20240528,115600,88298570,6660,6660,6660,6660,0
|
|
20240528,115500,88298570,6660,6660,6660,6660,0
|
|
20240528,115400,88298570,6660,6660,6660,6660,0
|
|
20240528,115300,88298570,6660,6660,6660,6660,0
|
|
20240528,115200,88298570,6660,6660,6660,6660,0
|
|
20240528,115100,88298570,6660,6660,6660,6660,0
|
|
20240528,115000,88298570,6660,6660,6660,6660,0
|
|
20240528,114900,88298570,6660,6660,6660,6660,0
|
|
20240528,114800,88298570,6660,6660,6660,6660,0
|
|
20240528,114700,88298570,6660,6660,6660,6660,0
|
|
20240528,114600,88298570,6660,6660,6660,6660,0
|
|
20240528,114500,88298570,6660,6660,6660,6660,0
|
|
20240528,114400,88298570,6660,6660,6660,6660,0
|
|
20240528,114300,88298570,6660,6660,6660,6660,6
|
|
20240528,114200,88258610,6660,6660,6660,6660,0
|
|
20240528,114100,88258610,6660,6660,6660,6660,2
|
|
20240528,114000,88245290,6650,6650,6650,6650,0
|
|
20240528,113900,88245290,6650,6650,6650,6650,112
|
|
20240528,113800,87500490,6660,6660,6660,6660,0
|
|
20240528,113700,87500490,6660,6660,6660,6660,0
|
|
20240528,113600,87500490,6660,6660,6660,6660,0
|
|
20240528,113500,87500490,6660,6660,6660,6660,0
|
|
20240528,113400,87500490,6660,6660,6660,6660,30
|
|
20240528,113300,87300690,6660,6660,6660,6660,0
|
|
20240528,113200,87300690,6660,6660,6660,6660,0
|
|
20240528,113100,87300690,6660,6660,6660,6660,0
|
|
20240528,113000,87300690,6660,6660,6660,6660,0
|
|
20240528,112900,87300690,6660,6650,6660,6650,224
|
|
20240528,112800,85811030,6650,6650,6650,6650,0
|
|
20240528,112700,85811030,6650,6650,6650,6650,0
|
|
20240528,112600,85811030,6650,6650,6650,6650,117
|
|
20240528,112500,85032980,6660,6660,6660,6660,0
|
|
20240528,112400,85032980,6660,6660,6660,6660,0
|
|
20240528,112300,85032980,6660,6660,6660,6660,100
|
|
20240528,112200,84366980,6660,6660,6660,6660,5
|
|
20240528,112100,84333680,6660,6660,6660,6660,0
|
|
20240528,112000,84333680,6660,6660,6660,6660,0
|
|
20240528,111900,84333680,6660,6660,6660,6660,0
|
|
20240528,111800,84333680,6660,6660,6660,6660,0
|
|
20240528,111700,84333680,6660,6660,6660,6660,0
|
|
20240528,111600,84333680,6660,6660,6660,6660,1
|
|
20240528,111500,84327020,6660,6660,6660,6660,6
|
|
20240528,111400,84287060,6660,6660,6660,6660,5
|
|
20240528,111300,84253760,6660,6660,6660,6660,39
|
|
20240528,111200,83994020,6650,6650,6650,6650,0
|
|
20240528,111100,83994020,6650,6650,6650,6650,0
|
|
20240528,111000,83994020,6650,6650,6650,6650,0
|
|
20240528,110900,83994020,6650,6650,6650,6650,0
|
|
20240528,110800,83994020,6650,6650,6650,6650,0
|
|
20240528,110700,83994020,6650,6650,6650,6650,200
|
|
20240528,110600,82664020,6650,6650,6650,6650,0
|
|
20240528,110500,82664020,6650,6650,6650,6650,0
|
|
20240528,110400,82664020,6650,6650,6650,6650,0
|
|
20240528,110300,82664020,6650,6650,6650,6650,0
|
|
20240528,110200,82664020,6650,6650,6650,6650,3
|
|
20240528,110100,82644070,6650,6640,6650,6640,6
|
|
20240528,110000,82604180,6640,6640,6640,6640,30
|
|
20240528,105900,82404980,6640,6640,6640,6640,0
|
|
20240528,105800,82404980,6640,6640,6640,6640,0
|
|
20240528,105700,82404980,6640,6640,6640,6640,0
|
|
20240528,105600,82404980,6640,6640,6640,6640,0
|
|
20240528,105500,82404980,6640,6640,6640,6640,0
|
|
20240528,105400,82404980,6640,6640,6640,6640,10
|
|
20240528,105300,82338580,6640,6640,6640,6640,16
|
|
20240528,105200,82232340,6640,6640,6640,6640,89
|
|
20240528,105100,81641380,6640,6640,6640,6640,1
|
|
20240528,105000,81634740,6650,6650,6650,6650,0
|
|
20240528,104900,81634740,6650,6650,6650,6650,0
|
|
20240528,104800,81634740,6650,6650,6650,6650,0
|
|
20240528,104700,81634740,6650,6640,6650,6640,6
|
|
20240528,104600,81594850,6630,6630,6630,6630,0
|
|
20240528,104500,81594850,6630,6630,6630,6630,0
|
|
20240528,104400,81594850,6630,6630,6630,6630,0
|
|
20240528,104300,81594850,6630,6630,6630,6630,12
|
|
20240528,104200,81515290,6640,6640,6640,6640,69
|
|
20240528,104100,81057130,6640,6640,6640,6640,0
|
|
20240528,104000,81057130,6640,6640,6640,6640,6
|
|
20240528,103900,81017290,6640,6640,6640,6640,0
|
|
20240528,103800,81017290,6640,6640,6640,6640,0
|
|
20240528,103700,81017290,6640,6640,6640,6640,0
|
|
20240528,103600,81017290,6640,6640,6640,6640,14
|
|
20240528,103500,80924330,6640,6640,6640,6640,0
|
|
20240528,103400,80924330,6640,6640,6640,6640,253
|
|
20240528,103300,79244410,6670,6650,6670,6650,6
|
|
20240528,103200,79204410,6640,6640,6640,6640,0
|
|
20240528,103100,79204410,6640,6640,6640,6640,0
|
|
20240528,103000,79204410,6640,6640,6640,6640,301
|
|
20240528,102900,77205770,6670,6670,6670,6670,0
|
|
20240528,102800,77205770,6670,6670,6670,6670,0
|
|
20240528,102700,77205770,6670,6670,6670,6670,0
|
|
20240528,102600,77205770,6670,6670,6670,6670,0
|
|
20240528,102500,77205770,6670,6670,6670,6670,0
|
|
20240528,102400,77205770,6670,6670,6670,6670,0
|
|
20240528,102300,77205770,6670,6670,6670,6670,6
|
|
20240528,102200,77165750,6670,6670,6670,6670,0
|
|
20240528,102100,77165750,6670,6670,6670,6670,100
|
|
20240528,102000,76498750,6670,6670,6670,6670,0
|
|
20240528,101900,76498750,6670,6660,6670,6660,6
|
|
20240528,101800,76458740,6670,6670,6670,6670,0
|
|
20240528,101700,76458740,6670,6670,6670,6670,0
|
|
20240528,101600,76458740,6670,6660,6670,6660,2
|
|
20240528,101500,76445410,6630,6630,6630,6630,199
|
|
20240528,101400,75126040,6670,6670,6670,6670,0
|
|
20240528,101300,75126040,6670,6670,6670,6670,0
|
|
20240528,101200,75126040,6670,6670,6670,6670,0
|
|
20240528,101100,75126040,6670,6670,6670,6670,0
|
|
20240528,101000,75126040,6670,6670,6670,6670,0
|
|
20240528,100900,75126040,6670,6640,6670,6640,20
|
|
20240528,100800,74993190,6640,6640,6640,6640,35
|
|
20240528,100700,74760790,6630,6630,6630,6630,0
|
|
20240528,100600,74760790,6630,6630,6630,6630,18
|
|
20240528,100500,74641450,6630,6630,6630,6630,22
|
|
20240528,100400,74495590,6640,6640,6640,6640,1
|
|
20240528,100300,74488950,6630,6630,6630,6630,40
|
|
20240528,100200,74223750,6630,6650,6650,6630,140
|
|
20240528,100100,73295150,6650,6650,6650,6650,5
|
|
20240528,100000,73261900,6650,6630,6650,6620,303
|
|
20240528,095900,71255880,6670,6660,6670,6660,14
|
|
20240528,095800,71162600,6670,6670,6670,6670,0
|
|
20240528,095700,71162600,6670,6670,6670,6670,0
|
|
20240528,095600,71162600,6670,6660,6670,6660,7
|
|
20240528,095500,71115940,6620,6650,6650,6620,4161
|
|
20240528,095400,43539860,6640,6640,6640,6640,0
|
|
20240528,095300,43539860,6640,6640,6640,6640,0
|
|
20240528,095200,43539860,6640,6640,6640,6640,0
|
|
20240528,095100,43539860,6640,6640,6640,6640,1
|
|
20240528,095000,43533220,6650,6670,6670,6650,2277
|
|
20240528,094900,28386620,6680,6680,6680,6680,0
|
|
20240528,094800,28386620,6680,6680,6680,6680,0
|
|
20240528,094700,28386620,6680,6680,6680,6680,0
|
|
20240528,094600,28386620,6680,6680,6680,6680,0
|
|
20240528,094500,28386620,6680,6680,6680,6680,134
|
|
20240528,094400,27491500,6690,6690,6690,6690,0
|
|
20240528,094300,27491500,6690,6690,6690,6690,132
|
|
20240528,094200,26608420,6700,6700,6700,6700,850
|
|
20240528,094100,20913420,6700,6700,6700,6700,0
|
|
20240528,094000,20913420,6700,6700,6700,6700,0
|
|
20240528,093900,20913420,6700,6700,6700,6700,7
|
|
20240528,093800,20866520,6700,6700,6700,6700,595
|
|
20240528,093700,16880020,6700,6700,6700,6700,6
|
|
20240528,093600,16839820,6690,6690,6690,6690,0
|
|
20240528,093500,16839820,6690,6690,6690,6690,0
|
|
20240528,093400,16839820,6690,6700,6700,6690,56
|
|
20240528,093300,16464670,6700,6700,6700,6700,0
|
|
20240528,093200,16464670,6700,6700,6700,6700,0
|
|
20240528,093100,16464670,6700,6700,6700,6700,0
|
|
20240528,093000,16464670,6700,6700,6700,6700,95
|
|
20240528,092900,15828170,6700,6700,6700,6700,49
|
|
20240528,092800,15499870,6710,6710,6710,6710,0
|
|
20240528,092700,15499870,6710,6710,6710,6710,0
|
|
20240528,092600,15499870,6710,6710,6710,6710,5
|
|
20240528,092500,15466320,6720,6720,6720,6720,0
|
|
20240528,092400,15466320,6720,6730,6730,6720,345
|
|
20240528,092300,13146920,6720,6720,6720,6720,68
|
|
20240528,092200,12689960,6730,6730,6730,6710,326
|
|
20240528,092100,10501590,6730,6730,6730,6730,0
|
|
20240528,092000,10501590,6730,6730,6730,6730,0
|
|
20240528,091900,10501590,6730,6730,6730,6730,0
|
|
20240528,091800,10501590,6730,6730,6730,6730,5
|
|
20240528,091700,10467940,6720,6720,6720,6720,0
|
|
20240528,091600,10467940,6720,6720,6720,6720,0
|
|
20240528,091500,10467940,6720,6720,6720,6720,0
|
|
20240528,091400,10467940,6720,6720,6720,6720,16
|
|
20240528,091300,10360420,6720,6720,6720,6720,74
|
|
20240528,091200,9863140,6720,6720,6720,6720,10
|
|
20240528,091100,9795940,6730,6720,6730,6720,170
|
|
20240528,091000,8652010,6720,6720,6720,6720,16
|
|
20240528,090900,8544490,6720,6720,6720,6720,386
|
|
20240528,090800,5950570,6720,6720,6720,6720,50
|
|
20240528,090700,5614570,6730,6710,6730,6710,468
|
|
20240528,090600,2465630,6710,6710,6710,6710,0
|
|
20240528,090500,2465630,6710,6710,6710,6710,0
|
|
20240528,090400,2465630,6710,6710,6710,6710,0
|
|
20240528,090300,2465630,6710,6710,6710,6710,0
|
|
20240528,090200,2465630,6710,6700,6710,6700,116
|
|
20240528,090100,1688400,6700,6700,6700,6700,0
|
|
20240528,090000,1688400,6700,6700,6700,6700,252
|