598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185500,252204520,6350,6350,6350,6350,2541
|
|
20240529,185400,252204520,6350,6350,6350,6350,0
|
|
20240529,185300,252204520,6350,6350,6350,6350,0
|
|
20240529,185200,252204520,6350,6350,6350,6350,0
|
|
20240529,185100,252204520,6350,6350,6350,6350,0
|
|
20240529,185000,252204520,6350,6350,6350,6350,0
|
|
20240529,184900,252204520,6350,6350,6350,6350,0
|
|
20240529,184800,252204520,6350,6350,6350,6350,0
|
|
20240529,184700,252204520,6350,6350,6350,6350,0
|
|
20240529,184600,252204520,6350,6350,6350,6350,0
|
|
20240529,184500,252204520,6350,6350,6350,6350,0
|
|
20240529,184400,252204520,6350,6350,6350,6350,0
|
|
20240529,184300,252204520,6350,6350,6350,6350,0
|
|
20240529,184200,252204520,6350,6350,6350,6350,0
|
|
20240529,184100,252204520,6350,6350,6350,6350,0
|
|
20240529,184000,252204520,6350,6350,6350,6350,0
|
|
20240529,183900,252204520,6350,6350,6350,6350,0
|
|
20240529,183800,252204520,6350,6350,6350,6350,0
|
|
20240529,183700,252204520,6350,6350,6350,6350,0
|
|
20240529,183600,252204520,6350,6350,6350,6350,0
|
|
20240529,183500,252204520,6350,6350,6350,6350,0
|
|
20240529,183400,252204520,6350,6350,6350,6350,0
|
|
20240529,183300,252204520,6350,6350,6350,6350,0
|
|
20240529,183200,252204520,6350,6350,6350,6350,0
|
|
20240529,183100,252204520,6350,6350,6350,6350,0
|
|
20240529,183000,252204520,6350,6350,6350,6350,0
|
|
20240529,182900,252204520,6350,6350,6350,6350,0
|
|
20240529,182800,252204520,6350,6350,6350,6350,0
|
|
20240529,182700,252204520,6350,6350,6350,6350,0
|
|
20240529,182600,252204520,6350,6350,6350,6350,0
|
|
20240529,182500,252204520,6350,6350,6350,6350,2541
|
|
20240529,182400,252204520,6350,6350,6350,6350,0
|
|
20240529,182300,252204520,6350,6350,6350,6350,0
|
|
20240529,182200,252204520,6350,6350,6350,6350,0
|
|
20240529,182100,252204520,6350,6350,6350,6350,0
|
|
20240529,182000,252204520,6350,6350,6350,6350,0
|
|
20240529,181900,252204520,6350,6350,6350,6350,0
|
|
20240529,181800,252204520,6350,6350,6350,6350,0
|
|
20240529,181700,252204520,6350,6350,6350,6350,0
|
|
20240529,181600,252204520,6350,6350,6350,6350,0
|
|
20240529,181500,252204520,6350,6350,6350,6350,0
|
|
20240529,181400,252204520,6350,6350,6350,6350,0
|
|
20240529,181300,252204520,6350,6350,6350,6350,0
|
|
20240529,181200,252204520,6350,6350,6350,6350,0
|
|
20240529,181100,252204520,6350,6350,6350,6350,0
|
|
20240529,181000,252204520,6350,6350,6350,6350,0
|
|
20240529,180900,252204520,6350,6350,6350,6350,0
|
|
20240529,180800,252204520,6350,6350,6350,6350,0
|
|
20240529,180700,252204520,6350,6350,6350,6350,0
|
|
20240529,180600,252204520,6350,6350,6350,6350,0
|
|
20240529,180500,252204520,6350,6350,6350,6350,0
|
|
20240529,180400,252204520,6350,6350,6350,6350,0
|
|
20240529,180300,252204520,6350,6350,6350,6350,0
|
|
20240529,180200,252204520,6350,6350,6350,6350,0
|
|
20240529,180100,252204520,6350,6350,6350,6350,0
|
|
20240529,180000,252204520,6350,6350,6350,6350,0
|
|
20240529,175900,252204520,6350,6350,6350,6350,0
|
|
20240529,175800,252204520,6350,6350,6350,6350,0
|
|
20240529,175700,252204520,6350,6350,6350,6350,0
|
|
20240529,175600,252204520,6350,6350,6350,6350,0
|
|
20240529,175500,252204520,6350,6350,6350,6350,2541
|
|
20240529,175400,252204520,6350,6350,6350,6350,0
|
|
20240529,175300,252204520,6350,6350,6350,6350,0
|
|
20240529,175200,252204520,6350,6350,6350,6350,0
|
|
20240529,175100,252204520,6350,6350,6350,6350,0
|
|
20240529,175000,252204520,6350,6350,6350,6350,0
|
|
20240529,174900,252204520,6350,6350,6350,6350,0
|
|
20240529,174800,252204520,6350,6350,6350,6350,0
|
|
20240529,174700,252204520,6350,6350,6350,6350,0
|
|
20240529,174600,252204520,6350,6350,6350,6350,0
|
|
20240529,174500,252204520,6350,6350,6350,6350,0
|
|
20240529,174400,252204520,6350,6350,6350,6350,0
|
|
20240529,174300,252204520,6350,6350,6350,6350,0
|
|
20240529,174200,252204520,6350,6350,6350,6350,0
|
|
20240529,174100,252204520,6350,6350,6350,6350,0
|
|
20240529,174000,252204520,6350,6350,6350,6350,0
|
|
20240529,173900,252204520,6350,6350,6350,6350,0
|
|
20240529,173800,252204520,6350,6350,6350,6350,0
|
|
20240529,173700,252204520,6350,6350,6350,6350,0
|
|
20240529,173600,252204520,6350,6350,6350,6350,0
|
|
20240529,173500,252204520,6350,6350,6350,6350,0
|
|
20240529,173400,252204520,6350,6350,6350,6350,0
|
|
20240529,173300,252204520,6350,6350,6350,6350,0
|
|
20240529,173200,252204520,6350,6350,6350,6350,0
|
|
20240529,173100,252204520,6350,6350,6350,6350,0
|
|
20240529,173000,252204520,6350,6350,6350,6350,0
|
|
20240529,172900,252204520,6350,6350,6350,6350,0
|
|
20240529,172800,252204520,6350,6350,6350,6350,0
|
|
20240529,172700,252204520,6350,6350,6350,6350,0
|
|
20240529,172600,252204520,6350,6350,6350,6350,0
|
|
20240529,172500,252204520,6350,6350,6350,6350,2541
|
|
20240529,172400,252204520,6350,6350,6350,6350,0
|
|
20240529,172300,252204520,6350,6350,6350,6350,0
|
|
20240529,172200,252204520,6350,6350,6350,6350,0
|
|
20240529,172100,252204520,6350,6350,6350,6350,0
|
|
20240529,172000,252204520,6350,6350,6350,6350,0
|
|
20240529,171900,252204520,6350,6350,6350,6350,0
|
|
20240529,171800,252204520,6350,6350,6350,6350,0
|
|
20240529,171700,252204520,6350,6350,6350,6350,0
|
|
20240529,171600,252204520,6350,6350,6350,6350,0
|
|
20240529,171500,252204520,6350,6350,6350,6350,0
|
|
20240529,171400,252204520,6350,6350,6350,6350,0
|
|
20240529,171300,252204520,6350,6350,6350,6350,0
|
|
20240529,171200,252204520,6350,6350,6350,6350,0
|
|
20240529,171100,252204520,6350,6350,6350,6350,0
|
|
20240529,171000,252204520,6350,6350,6350,6350,0
|
|
20240529,170900,252204520,6350,6350,6350,6350,0
|
|
20240529,170800,252204520,6350,6350,6350,6350,0
|
|
20240529,170700,252204520,6350,6350,6350,6350,0
|
|
20240529,170600,252204520,6350,6350,6350,6350,0
|
|
20240529,170500,252204520,6350,6350,6350,6350,0
|
|
20240529,170400,252204520,6350,6350,6350,6350,0
|
|
20240529,170300,252204520,6350,6350,6350,6350,0
|
|
20240529,170200,252204520,6350,6350,6350,6350,0
|
|
20240529,170100,252204520,6350,6350,6350,6350,0
|
|
20240529,170000,252204520,6350,6350,6350,6350,0
|
|
20240529,165900,252204520,6350,6350,6350,6350,0
|
|
20240529,165800,252204520,6350,6350,6350,6350,0
|
|
20240529,165700,252204520,6350,6350,6350,6350,0
|
|
20240529,165600,252204520,6350,6350,6350,6350,0
|
|
20240529,165500,252204520,6350,6350,6350,6350,2541
|
|
20240529,165400,252204520,6350,6350,6350,6350,0
|
|
20240529,165300,252204520,6350,6350,6350,6350,0
|
|
20240529,165200,252204520,6350,6350,6350,6350,0
|
|
20240529,165100,252204520,6350,6350,6350,6350,0
|
|
20240529,165000,252204520,6350,6350,6350,6350,0
|
|
20240529,164900,252204520,6350,6350,6350,6350,0
|
|
20240529,164800,252204520,6350,6350,6350,6350,0
|
|
20240529,164700,252204520,6350,6350,6350,6350,0
|
|
20240529,164600,252204520,6350,6350,6350,6350,0
|
|
20240529,164500,252204520,6350,6350,6350,6350,0
|
|
20240529,164400,252204520,6350,6350,6350,6350,0
|
|
20240529,164300,252204520,6350,6350,6350,6350,0
|
|
20240529,164200,252204520,6350,6350,6350,6350,0
|
|
20240529,164100,252204520,6350,6350,6350,6350,0
|
|
20240529,164000,252204520,6350,6350,6350,6350,0
|
|
20240529,163900,252204520,6350,6350,6350,6350,0
|
|
20240529,163800,252204520,6350,6350,6350,6350,0
|
|
20240529,163700,252204520,6350,6350,6350,6350,0
|
|
20240529,163600,252204520,6350,6350,6350,6350,0
|
|
20240529,163500,252204520,6350,6350,6350,6350,0
|
|
20240529,163400,252204520,6350,6350,6350,6350,0
|
|
20240529,163300,252204520,6350,6350,6350,6350,0
|
|
20240529,163200,252204520,6350,6350,6350,6350,0
|
|
20240529,163100,252204520,6350,6350,6350,6350,0
|
|
20240529,163000,252204520,6350,6350,6350,6350,0
|
|
20240529,162900,252204520,6350,6350,6350,6350,0
|
|
20240529,162800,252204520,6350,6350,6350,6350,0
|
|
20240529,162700,252204520,6350,6350,6350,6350,0
|
|
20240529,162600,252204520,6350,6350,6350,6350,0
|
|
20240529,162500,252204520,6350,6350,6350,6350,2541
|
|
20240529,162400,252204520,6350,6350,6350,6350,0
|
|
20240529,162300,252204520,6350,6350,6350,6350,0
|
|
20240529,162200,252204520,6350,6350,6350,6350,0
|
|
20240529,162100,252204520,6350,6350,6350,6350,0
|
|
20240529,162000,252204520,6350,6350,6350,6350,0
|
|
20240529,161900,252204520,6350,6350,6350,6350,0
|
|
20240529,161800,252204520,6350,6350,6350,6350,0
|
|
20240529,161700,252204520,6350,6350,6350,6350,0
|
|
20240529,161600,252204520,6350,6350,6350,6350,0
|
|
20240529,161500,252204520,6350,6350,6350,6350,0
|
|
20240529,161400,252204520,6350,6350,6350,6350,0
|
|
20240529,161300,252204520,6350,6350,6350,6350,0
|
|
20240529,161200,252204520,6350,6350,6350,6350,0
|
|
20240529,161100,252204520,6350,6350,6350,6350,0
|
|
20240529,161000,252204520,6350,6350,6350,6350,0
|
|
20240529,160900,252204520,6350,6350,6350,6350,0
|
|
20240529,160800,252204520,6350,6350,6350,6350,0
|
|
20240529,160700,252204520,6350,6350,6350,6350,0
|
|
20240529,160600,252204520,6350,6350,6350,6350,0
|
|
20240529,160500,252204520,6350,6350,6350,6350,0
|
|
20240529,160400,252204520,6350,6350,6350,6350,0
|
|
20240529,160300,252204520,6350,6350,6350,6350,0
|
|
20240529,160200,252204520,6350,6350,6350,6350,0
|
|
20240529,160100,252204520,6350,6350,6350,6350,0
|
|
20240529,160000,252204520,6350,6350,6350,6350,0
|
|
20240529,155900,252204520,6350,6350,6350,6350,0
|
|
20240529,155800,252204520,6350,6350,6350,6350,0
|
|
20240529,155700,252204520,6350,6350,6350,6350,0
|
|
20240529,155600,252204520,6350,6350,6350,6350,0
|
|
20240529,155500,252204520,6350,6350,6350,6350,2541
|
|
20240529,155400,252204520,6350,6350,6350,6350,0
|
|
20240529,155300,252204520,6350,6350,6350,6350,0
|
|
20240529,155200,252204520,6350,6350,6350,6350,0
|
|
20240529,155100,252204520,6350,6350,6350,6350,0
|
|
20240529,155000,252204520,6350,6350,6350,6350,0
|
|
20240529,154900,252204520,6350,6350,6350,6350,0
|
|
20240529,154800,252204520,6350,6350,6350,6350,0
|
|
20240529,154700,252204520,6350,6350,6350,6350,0
|
|
20240529,154600,252204520,6350,6350,6350,6350,0
|
|
20240529,154500,252204520,6350,6350,6350,6350,0
|
|
20240529,154400,252204520,6350,6350,6350,6350,0
|
|
20240529,154300,252204520,6350,6350,6350,6350,0
|
|
20240529,154200,252204520,6350,6350,6350,6350,0
|
|
20240529,154100,252204520,6350,6350,6350,6350,0
|
|
20240529,154000,252204520,6350,6350,6350,6350,0
|
|
20240529,153900,252204520,6350,6350,6350,6350,0
|
|
20240529,153800,252204520,6350,6350,6350,6350,0
|
|
20240529,153700,252204520,6350,6350,6350,6350,0
|
|
20240529,153600,252204520,6350,6350,6350,6350,0
|
|
20240529,153500,252204520,6350,6350,6350,6350,0
|
|
20240529,153400,252204520,6350,6350,6350,6350,0
|
|
20240529,153300,252204520,6350,6350,6350,6350,0
|
|
20240529,153200,252204520,6350,6350,6350,6350,0
|
|
20240529,153100,252204520,6350,6350,6350,6350,0
|
|
20240529,153000,252204520,6350,6350,6350,6350,2541
|
|
20240529,152900,236069170,6370,6370,6370,6370,0
|
|
20240529,152800,236069170,6370,6370,6370,6370,0
|
|
20240529,152700,236069170,6370,6370,6370,6370,0
|
|
20240529,152600,236069170,6370,6370,6370,6370,0
|
|
20240529,152500,236069170,6370,6370,6370,6370,0
|
|
20240529,152400,236069170,6370,6370,6370,6370,0
|
|
20240529,152300,236069170,6370,6370,6370,6370,0
|
|
20240529,152200,236069170,6370,6370,6370,6370,0
|
|
20240529,152100,236069170,6370,6370,6370,6370,0
|
|
20240529,152000,236069170,6370,6370,6370,6370,0
|
|
20240529,151900,236069170,6370,6360,6370,6360,200
|
|
20240529,151800,234795370,6360,6380,6380,6360,1327
|
|
20240529,151700,226342180,6370,6390,6390,6370,3400
|
|
20240529,151600,204661450,6390,6390,6390,6390,0
|
|
20240529,151500,204661450,6390,6390,6390,6390,0
|
|
20240529,151400,204661450,6390,6400,6400,6390,1565
|
|
20240529,151300,194653340,6410,6410,6410,6410,0
|
|
20240529,151200,194653340,6410,6410,6410,6410,0
|
|
20240529,151100,194653340,6410,6410,6410,6410,20
|
|
20240529,151000,194525140,6450,6420,6450,6420,195
|
|
20240529,150900,193272440,6420,6420,6420,6420,0
|
|
20240529,150800,193272440,6420,6420,6420,6420,0
|
|
20240529,150700,193272440,6420,6420,6420,6420,0
|
|
20240529,150600,193272440,6420,6420,6420,6420,0
|
|
20240529,150500,193272440,6420,6420,6420,6420,2
|
|
20240529,150400,193259600,6430,6430,6430,6430,0
|
|
20240529,150300,193259600,6430,6430,6430,6430,0
|
|
20240529,150200,193259600,6430,6430,6430,6430,0
|
|
20240529,150100,193259600,6430,6430,6430,6430,100
|
|
20240529,150000,192616600,6430,6430,6430,6430,0
|
|
20240529,145900,192616600,6430,6430,6430,6430,2
|
|
20240529,145800,192603740,6430,6430,6430,6430,1
|
|
20240529,145700,192597310,6400,6400,6400,6400,12
|
|
20240529,145600,192520510,6390,6390,6390,6390,0
|
|
20240529,145500,192520510,6390,6390,6390,6390,0
|
|
20240529,145400,192520510,6390,6390,6390,6390,0
|
|
20240529,145300,192520510,6390,6420,6420,6390,1100
|
|
20240529,145200,185481130,6420,6420,6420,6420,5
|
|
20240529,145100,185449030,6420,6420,6420,6420,35
|
|
20240529,145000,185224330,6420,6420,6420,6420,10
|
|
20240529,144900,185160130,6430,6420,6430,6420,588
|
|
20240529,144800,181382060,6420,6400,6420,6400,2
|
|
20240529,144700,181369240,6400,6420,6420,6400,607
|
|
20240529,144600,177484280,6410,6410,6410,6410,36
|
|
20240529,144500,177253520,6450,6450,6450,6450,0
|
|
20240529,144400,177253520,6450,6450,6450,6450,0
|
|
20240529,144300,177253520,6450,6450,6450,6450,0
|
|
20240529,144200,177253520,6450,6450,6450,6450,0
|
|
20240529,144100,177253520,6450,6450,6450,6450,0
|
|
20240529,144000,177253520,6450,6450,6450,6450,0
|
|
20240529,143900,177253520,6450,6420,6450,6410,688
|
|
20240529,143800,172837510,6430,6430,6430,6430,0
|
|
20240529,143700,172837510,6430,6430,6430,6430,835
|
|
20240529,143600,167468460,6430,6430,6430,6430,0
|
|
20240529,143500,167468460,6430,6430,6430,6430,20
|
|
20240529,143400,167339860,6440,6440,6440,6440,0
|
|
20240529,143300,167339860,6440,6440,6440,6440,22
|
|
20240529,143200,167198180,6440,6440,6440,6440,0
|
|
20240529,143100,167198180,6440,6440,6440,6440,0
|
|
20240529,143000,167198180,6440,6440,6440,6440,0
|
|
20240529,142900,167198180,6440,6440,6440,6440,500
|
|
20240529,142800,163978180,6440,6450,6450,6440,201
|
|
20240529,142700,162683730,6440,6440,6440,6440,0
|
|
20240529,142600,162683730,6440,6440,6440,6440,250
|
|
20240529,142500,161073730,6430,6430,6430,6430,0
|
|
20240529,142400,161073730,6430,6430,6430,6430,7
|
|
20240529,142300,161028720,6440,6440,6440,6440,1
|
|
20240529,142200,161022280,6440,6440,6440,6440,0
|
|
20240529,142100,161022280,6440,6440,6440,6440,10
|
|
20240529,142000,160957880,6430,6430,6430,6430,0
|
|
20240529,141900,160957880,6430,6430,6430,6430,0
|
|
20240529,141800,160957880,6430,6430,6430,6430,200
|
|
20240529,141700,159671880,6430,6430,6430,6430,0
|
|
20240529,141600,159671880,6430,6430,6430,6430,0
|
|
20240529,141500,159671880,6430,6430,6430,6430,0
|
|
20240529,141400,159671880,6430,6430,6430,6430,251
|
|
20240529,141300,158057950,6440,6450,6450,6440,769
|
|
20240529,141200,153105290,6440,6440,6440,6440,0
|
|
20240529,141100,153105290,6440,6440,6440,6440,0
|
|
20240529,141000,153105290,6440,6440,6440,6440,0
|
|
20240529,140900,153105290,6440,6440,6440,6440,0
|
|
20240529,140800,153105290,6440,6440,6440,6440,0
|
|
20240529,140700,153105290,6440,6440,6440,6440,0
|
|
20240529,140600,153105290,6440,6440,6440,6440,0
|
|
20240529,140500,153105290,6440,6440,6440,6440,0
|
|
20240529,140400,153105290,6440,6440,6440,6440,0
|
|
20240529,140300,153105290,6440,6440,6440,6440,89
|
|
20240529,140200,152532130,6450,6450,6450,6450,0
|
|
20240529,140100,152532130,6450,6450,6450,6450,30
|
|
20240529,140000,152338630,6450,6450,6450,6450,0
|
|
20240529,135900,152338630,6450,6450,6450,6450,0
|
|
20240529,135800,152338630,6450,6450,6450,6450,0
|
|
20240529,135700,152338630,6450,6460,6460,6450,17
|
|
20240529,135600,152228960,6460,6460,6460,6460,7
|
|
20240529,135500,152183740,6470,6470,6470,6470,0
|
|
20240529,135400,152183740,6470,6450,6470,6450,2
|
|
20240529,135300,152170820,6450,6450,6450,6450,0
|
|
20240529,135200,152170820,6450,6450,6450,6450,327
|
|
20240529,135100,150061670,6450,6450,6450,6450,0
|
|
20240529,135000,150061670,6450,6450,6450,6450,0
|
|
20240529,134900,150061670,6450,6450,6450,6450,0
|
|
20240529,134800,150061670,6450,6450,6450,6450,0
|
|
20240529,134700,150061670,6450,6450,6450,6450,99
|
|
20240529,134600,149423120,6450,6450,6450,6450,0
|
|
20240529,134500,149423120,6450,6450,6450,6450,0
|
|
20240529,134400,149423120,6450,6450,6450,6450,0
|
|
20240529,134300,149423120,6450,6450,6450,6450,20
|
|
20240529,134200,149294120,6440,6460,6460,6440,11
|
|
20240529,134100,149223080,6470,6470,6470,6470,0
|
|
20240529,134000,149223080,6470,6470,6470,6470,0
|
|
20240529,133900,149223080,6470,6470,6470,6470,0
|
|
20240529,133800,149223080,6470,6470,6470,6470,0
|
|
20240529,133700,149223080,6470,6430,6470,6430,164
|
|
20240529,133600,148167870,6440,6450,6450,6440,878
|
|
20240529,133500,142507580,6450,6450,6450,6450,0
|
|
20240529,133400,142507580,6450,6450,6450,6450,0
|
|
20240529,133300,142507580,6450,6450,6450,6450,0
|
|
20240529,133200,142507580,6450,6450,6450,6450,0
|
|
20240529,133100,142507580,6450,6460,6460,6450,119
|
|
20240529,133000,141739330,6460,6460,6460,6460,0
|
|
20240529,132900,141739330,6460,6460,6460,6460,0
|
|
20240529,132800,141739330,6460,6460,6460,6460,20
|
|
20240529,132700,141610130,6460,6460,6460,6460,0
|
|
20240529,132600,141610130,6460,6460,6460,6460,0
|
|
20240529,132500,141610130,6460,6460,6460,6460,114
|
|
20240529,132400,140873690,6450,6450,6450,6450,0
|
|
20240529,132300,140873690,6450,6450,6450,6450,0
|
|
20240529,132200,140873690,6450,6450,6450,6450,0
|
|
20240529,132100,140873690,6450,6450,6450,6450,0
|
|
20240529,132000,140873690,6450,6450,6450,6450,0
|
|
20240529,131900,140873690,6450,6450,6450,6450,0
|
|
20240529,131800,140873690,6450,6450,6450,6450,5
|
|
20240529,131700,140841440,6480,6480,6480,6480,1
|
|
20240529,131600,140834960,6450,6450,6450,6450,0
|
|
20240529,131500,140834960,6450,6450,6450,6450,386
|
|
20240529,131400,138345260,6470,6470,6470,6470,0
|
|
20240529,131300,138345260,6470,6470,6470,6470,0
|
|
20240529,131200,138345260,6470,6470,6470,6470,0
|
|
20240529,131100,138345260,6470,6470,6470,6470,0
|
|
20240529,131000,138345260,6470,6470,6470,6470,230
|
|
20240529,130900,136857160,6470,6470,6470,6470,0
|
|
20240529,130800,136857160,6470,6470,6470,6470,0
|
|
20240529,130700,136857160,6470,6470,6470,6470,0
|
|
20240529,130600,136857160,6470,6470,6470,6470,0
|
|
20240529,130500,136857160,6470,6470,6470,6470,0
|
|
20240529,130400,136857160,6470,6470,6470,6470,0
|
|
20240529,130300,136857160,6470,6470,6470,6470,0
|
|
20240529,130200,136857160,6470,6470,6470,6470,0
|
|
20240529,130100,136857160,6470,6470,6470,6470,58
|
|
20240529,130000,136481900,6480,6480,6480,6480,0
|
|
20240529,125900,136481900,6480,6480,6480,6480,20
|
|
20240529,125800,136352300,6470,6470,6470,6470,0
|
|
20240529,125700,136352300,6470,6470,6470,6470,30
|
|
20240529,125600,136158200,6470,6470,6470,6470,40
|
|
20240529,125500,135899400,6470,6470,6470,6470,0
|
|
20240529,125400,135899400,6470,6470,6470,6470,0
|
|
20240529,125300,135899400,6470,6470,6470,6470,0
|
|
20240529,125200,135899400,6470,6470,6470,6470,28
|
|
20240529,125100,135718240,6450,6450,6450,6450,0
|
|
20240529,125000,135718240,6450,6450,6450,6450,395
|
|
20240529,124900,133170490,6450,6460,6460,6450,813
|
|
20240529,124800,127924210,6460,6460,6460,6460,0
|
|
20240529,124700,127924210,6460,6460,6460,6460,0
|
|
20240529,124600,127924210,6460,6470,6470,6460,839
|
|
20240529,124500,122501150,6470,6470,6470,6470,100
|
|
20240529,124400,121854150,6470,6470,6470,6470,146
|
|
20240529,124300,120909530,6470,6470,6470,6470,10
|
|
20240529,124200,120844830,6460,6480,6480,6460,1664
|
|
20240529,124100,110084850,6480,6480,6480,6480,0
|
|
20240529,124000,110084850,6480,6480,6480,6480,0
|
|
20240529,123900,110084850,6480,6480,6480,6480,0
|
|
20240529,123800,110084850,6480,6480,6480,6480,0
|
|
20240529,123700,110084850,6480,6480,6480,6480,0
|
|
20240529,123600,110084850,6480,6480,6480,6480,0
|
|
20240529,123500,110084850,6480,6480,6480,6480,0
|
|
20240529,123400,110084850,6480,6480,6480,6480,0
|
|
20240529,123300,110084850,6480,6480,6480,6480,0
|
|
20240529,123200,110084850,6480,6480,6480,6480,0
|
|
20240529,123100,110084850,6480,6480,6480,6480,0
|
|
20240529,123000,110084850,6480,6480,6480,6480,0
|
|
20240529,122900,110084850,6480,6480,6480,6480,0
|
|
20240529,122800,110084850,6480,6480,6480,6480,3
|
|
20240529,122700,110065410,6480,6480,6480,6480,150
|
|
20240529,122600,109093410,6480,6480,6480,6480,0
|
|
20240529,122500,109093410,6480,6480,6480,6480,0
|
|
20240529,122400,109093410,6480,6480,6480,6480,2
|
|
20240529,122300,109080450,6480,6480,6480,6480,0
|
|
20240529,122200,109080450,6480,6490,6490,6480,308
|
|
20240529,122100,107084510,6490,6500,6500,6490,320
|
|
20240529,122000,105007520,6500,6500,6500,6500,0
|
|
20240529,121900,105007520,6500,6500,6500,6500,0
|
|
20240529,121800,105007520,6500,6500,6500,6500,1
|
|
20240529,121700,105001020,6500,6500,6500,6500,0
|
|
20240529,121600,105001020,6500,6500,6500,6500,0
|
|
20240529,121500,105001020,6500,6500,6500,6500,0
|
|
20240529,121400,105001020,6500,6500,6500,6500,0
|
|
20240529,121300,105001020,6500,6500,6500,6500,0
|
|
20240529,121200,105001020,6500,6500,6500,6500,0
|
|
20240529,121100,105001020,6500,6500,6500,6500,0
|
|
20240529,121000,105001020,6500,6500,6500,6500,0
|
|
20240529,120900,105001020,6500,6500,6500,6500,481
|
|
20240529,120800,101874520,6530,6530,6530,6530,0
|
|
20240529,120700,101874520,6530,6530,6530,6530,0
|
|
20240529,120600,101874520,6530,6530,6530,6530,0
|
|
20240529,120500,101874520,6530,6530,6530,6530,0
|
|
20240529,120400,101874520,6530,6530,6530,6530,0
|
|
20240529,120300,101874520,6530,6530,6530,6530,0
|
|
20240529,120200,101874520,6530,6530,6530,6530,0
|
|
20240529,120100,101874520,6530,6530,6530,6530,0
|
|
20240529,120000,101874520,6530,6530,6530,6530,0
|
|
20240529,115900,101874520,6530,6530,6530,6530,0
|
|
20240529,115800,101874520,6530,6530,6530,6530,0
|
|
20240529,115700,101874520,6530,6530,6530,6530,0
|
|
20240529,115600,101874520,6530,6510,6530,6510,10
|
|
20240529,115500,101809260,6510,6510,6510,6510,0
|
|
20240529,115400,101809260,6510,6510,6510,6510,549
|
|
20240529,115300,98235270,6510,6520,6520,6510,997
|
|
20240529,115200,91739710,6520,6520,6520,6520,0
|
|
20240529,115100,91739710,6520,6520,6520,6520,0
|
|
20240529,115000,91739710,6520,6520,6520,6520,0
|
|
20240529,114900,91739710,6520,6520,6520,6520,0
|
|
20240529,114800,91739710,6520,6520,6520,6520,0
|
|
20240529,114700,91739710,6520,6520,6520,6520,0
|
|
20240529,114600,91739710,6520,6520,6520,6520,199
|
|
20240529,114500,90442230,6520,6520,6520,6520,0
|
|
20240529,114400,90442230,6520,6520,6520,6520,0
|
|
20240529,114300,90442230,6520,6520,6520,6520,0
|
|
20240529,114200,90442230,6520,6520,6520,6520,0
|
|
20240529,114100,90442230,6520,6520,6520,6520,0
|
|
20240529,114000,90442230,6520,6520,6520,6520,0
|
|
20240529,113900,90442230,6520,6520,6520,6520,0
|
|
20240529,113800,90442230,6520,6520,6520,6520,169
|
|
20240529,113700,89340350,6530,6530,6530,6530,0
|
|
20240529,113600,89340350,6530,6530,6530,6530,0
|
|
20240529,113500,89340350,6530,6530,6530,6530,0
|
|
20240529,113400,89340350,6530,6530,6530,6530,2
|
|
20240529,113300,89327290,6520,6520,6520,6520,0
|
|
20240529,113200,89327290,6520,6520,6520,6520,0
|
|
20240529,113100,89327290,6520,6520,6520,6520,1
|
|
20240529,113000,89320770,6520,6520,6520,6520,0
|
|
20240529,112900,89320770,6520,6520,6520,6520,0
|
|
20240529,112800,89320770,6520,6520,6520,6520,0
|
|
20240529,112700,89320770,6520,6520,6520,6520,0
|
|
20240529,112600,89320770,6520,6520,6520,6520,0
|
|
20240529,112500,89320770,6520,6520,6520,6520,0
|
|
20240529,112400,89320770,6520,6520,6520,6520,0
|
|
20240529,112300,89320770,6520,6520,6520,6520,0
|
|
20240529,112200,89320770,6520,6520,6520,6520,89
|
|
20240529,112100,88740490,6550,6550,6550,6550,0
|
|
20240529,112000,88740490,6550,6550,6550,6550,0
|
|
20240529,111900,88740490,6550,6550,6550,6550,0
|
|
20240529,111800,88740490,6550,6550,6550,6550,0
|
|
20240529,111700,88740490,6550,6550,6550,6550,0
|
|
20240529,111600,88740490,6550,6550,6550,6550,0
|
|
20240529,111500,88740490,6550,6550,6550,6550,0
|
|
20240529,111400,88740490,6550,6550,6550,6550,0
|
|
20240529,111300,88740490,6550,6550,6550,6550,0
|
|
20240529,111200,88740490,6550,6550,6550,6550,0
|
|
20240529,111100,88740490,6550,6550,6550,6550,0
|
|
20240529,111000,88740490,6550,6550,6550,6550,0
|
|
20240529,110900,88740490,6550,6550,6550,6550,0
|
|
20240529,110800,88740490,6550,6550,6550,6550,6
|
|
20240529,110700,88701190,6520,6520,6520,6520,613
|
|
20240529,110600,84704430,6520,6530,6530,6520,306
|
|
20240529,110500,82709270,6530,6530,6530,6530,0
|
|
20240529,110400,82709270,6530,6530,6530,6530,139
|
|
20240529,110300,81801600,6540,6540,6540,6540,0
|
|
20240529,110200,81801600,6540,6540,6540,6540,50
|
|
20240529,110100,81474600,6550,6550,6550,6550,0
|
|
20240529,110000,81474600,6550,6550,6550,6550,0
|
|
20240529,105900,81474600,6550,6550,6550,6550,0
|
|
20240529,105800,81474600,6550,6550,6550,6550,0
|
|
20240529,105700,81474600,6550,6550,6550,6550,0
|
|
20240529,105600,81474600,6550,6550,6550,6550,0
|
|
20240529,105500,81474600,6550,6550,6550,6550,0
|
|
20240529,105400,81474600,6550,6550,6550,6550,1
|
|
20240529,105300,81468050,6550,6550,6550,6550,17
|
|
20240529,105200,81356700,6550,6550,6550,6550,0
|
|
20240529,105100,81356700,6550,6550,6550,6550,4
|
|
20240529,105000,81330500,6550,6550,6550,6550,1
|
|
20240529,104900,81323950,6550,6550,6550,6550,19
|
|
20240529,104800,81199500,6550,6550,6550,6550,53
|
|
20240529,104700,80852350,6540,6540,6540,6540,2
|
|
20240529,104600,80839270,6570,6570,6570,6570,0
|
|
20240529,104500,80839270,6570,6570,6570,6570,0
|
|
20240529,104400,80839270,6570,6540,6570,6540,393
|
|
20240529,104300,78257370,6540,6540,6540,6540,0
|
|
20240529,104200,78257370,6540,6540,6540,6540,0
|
|
20240529,104100,78257370,6540,6540,6540,6540,100
|
|
20240529,104000,77603370,6530,6530,6530,6530,0
|
|
20240529,103900,77603370,6530,6530,6530,6530,2
|
|
20240529,103800,77590310,6530,6530,6530,6530,300
|
|
20240529,103700,75631310,6520,6520,6520,6520,0
|
|
20240529,103600,75631310,6520,6520,6520,6520,0
|
|
20240529,103500,75631310,6520,6520,6520,6520,0
|
|
20240529,103400,75631310,6520,6520,6520,6520,0
|
|
20240529,103300,75631310,6520,6520,6520,6520,0
|
|
20240529,103200,75631310,6520,6520,6520,6520,0
|
|
20240529,103100,75631310,6520,6520,6520,6520,0
|
|
20240529,103000,75631310,6520,6520,6520,6520,0
|
|
20240529,102900,75631310,6520,6520,6520,6520,107
|
|
20240529,102800,74933670,6500,6500,6500,6500,0
|
|
20240529,102700,74933670,6500,6500,6500,6500,0
|
|
20240529,102600,74933670,6500,6500,6500,6500,2
|
|
20240529,102500,74920670,6510,6510,6510,6510,0
|
|
20240529,102400,74920670,6510,6510,6510,6510,0
|
|
20240529,102300,74920670,6510,6510,6510,6510,1
|
|
20240529,102200,74914160,6510,6510,6510,6510,0
|
|
20240529,102100,74914160,6510,6510,6510,6510,0
|
|
20240529,102000,74914160,6510,6510,6510,6510,0
|
|
20240529,101900,74914160,6510,6510,6510,6510,0
|
|
20240529,101800,74914160,6510,6510,6510,6510,2
|
|
20240529,101700,74901140,6510,6510,6510,6510,0
|
|
20240529,101600,74901140,6510,6510,6510,6510,0
|
|
20240529,101500,74901140,6510,6510,6510,6510,0
|
|
20240529,101400,74901140,6510,6510,6510,6510,0
|
|
20240529,101300,74901140,6510,6510,6510,6510,0
|
|
20240529,101200,74901140,6510,6510,6510,6510,38
|
|
20240529,101100,74653760,6500,6500,6500,6500,0
|
|
20240529,101000,74653760,6500,6500,6500,6500,0
|
|
20240529,100900,74653760,6500,6500,6500,6500,3
|
|
20240529,100800,74634260,6500,6500,6500,6500,0
|
|
20240529,100700,74634260,6500,6500,6500,6500,0
|
|
20240529,100600,74634260,6500,6500,6500,6500,228
|
|
20240529,100500,73152260,6510,6510,6510,6510,0
|
|
20240529,100400,73152260,6510,6510,6510,6510,0
|
|
20240529,100300,73152260,6510,6510,6510,6510,0
|
|
20240529,100200,73152260,6510,6510,6510,6510,157
|
|
20240529,100100,72130190,6510,6510,6510,6500,133
|
|
20240529,100000,71265120,6510,6510,6510,6510,0
|
|
20240529,095900,71265120,6510,6510,6510,6510,0
|
|
20240529,095800,71265120,6510,6510,6510,6510,0
|
|
20240529,095700,71265120,6510,6500,6510,6500,13
|
|
20240529,095600,71180590,6500,6500,6500,6500,0
|
|
20240529,095500,71180590,6500,6500,6500,6500,0
|
|
20240529,095400,71180590,6500,6500,6500,6500,30
|
|
20240529,095300,70985590,6500,6500,6500,6500,0
|
|
20240529,095200,70985590,6500,6500,6500,6500,0
|
|
20240529,095100,70985590,6500,6500,6500,6500,0
|
|
20240529,095000,70985590,6500,6500,6500,6500,0
|
|
20240529,094900,70985590,6500,6500,6500,6500,0
|
|
20240529,094800,70985590,6500,6520,6520,6500,761
|
|
20240529,094700,66033440,6520,6520,6520,6520,200
|
|
20240529,094600,64729440,6520,6520,6520,6520,100
|
|
20240529,094500,64077440,6520,6520,6520,6520,0
|
|
20240529,094400,64077440,6520,6520,6520,6520,0
|
|
20240529,094300,64077440,6520,6520,6520,6520,0
|
|
20240529,094200,64077440,6520,6520,6520,6520,0
|
|
20240529,094100,64077440,6520,6520,6520,6520,1
|
|
20240529,094000,64070920,6520,6520,6520,6520,0
|
|
20240529,093900,64070920,6520,6520,6520,6520,5
|
|
20240529,093800,64038320,6530,6530,6530,6530,21
|
|
20240529,093700,63901190,6520,6520,6520,6520,5
|
|
20240529,093600,63868590,6510,6510,6510,6510,0
|
|
20240529,093500,63868590,6510,6510,6510,6500,2653
|
|
20240529,093400,46600550,6520,6520,6520,6520,10
|
|
20240529,093300,46535350,6520,6520,6520,6520,0
|
|
20240529,093200,46535350,6520,6530,6530,6520,183
|
|
20240529,093100,45341870,6530,6560,6560,6530,2718
|
|
20240529,093000,27547560,6560,6570,6570,6560,2001
|
|
20240529,092900,14412900,6580,6580,6580,6580,15
|
|
20240529,092800,14314200,6580,6580,6580,6580,34
|
|
20240529,092700,14090480,6580,6580,6580,6580,0
|
|
20240529,092600,14090480,6580,6580,6580,6580,0
|
|
20240529,092500,14090480,6580,6580,6580,6580,0
|
|
20240529,092400,14090480,6580,6580,6580,6580,6
|
|
20240529,092300,14051000,6570,6570,6570,6570,0
|
|
20240529,092200,14051000,6570,6570,6570,6570,150
|
|
20240529,092100,13065500,6570,6570,6570,6570,1
|
|
20240529,092000,13058930,6600,6600,6600,6600,492
|
|
20240529,091900,9811730,6590,6580,6590,6580,79
|
|
20240529,091800,9291140,6570,6570,6570,6570,0
|
|
20240529,091700,9291140,6570,6570,6570,6570,0
|
|
20240529,091600,9291140,6570,6570,6570,6570,3
|
|
20240529,091500,9271430,6570,6570,6570,6570,0
|
|
20240529,091400,9271430,6570,6570,6570,6570,77
|
|
20240529,091300,8765540,6570,6570,6570,6570,0
|
|
20240529,091200,8765540,6570,6570,6570,6570,500
|
|
20240529,091100,5480540,6570,6580,6580,6570,420
|
|
20240529,091000,2720090,6590,6590,6590,6580,29
|
|
20240529,090900,2528990,6580,6580,6580,6580,0
|
|
20240529,090800,2528990,6580,6580,6580,6580,0
|
|
20240529,090700,2528990,6580,6580,6580,6580,0
|
|
20240529,090600,2528990,6580,6580,6580,6580,63
|
|
20240529,090500,2114450,6570,6570,6570,6570,0
|
|
20240529,090400,2114450,6570,6570,6570,6570,1
|
|
20240529,090300,2107880,6570,6570,6570,6570,31
|
|
20240529,090200,1904210,6570,6590,6590,6570,12
|
|
20240529,090100,1825350,6580,6600,6600,6580,173
|
|
20240529,090000,686400,6600,6600,6600,6600,104
|