634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,193100,290722760,7800,7800,7800,7800,993
|
|
20240528,193000,290722760,7800,7800,7800,7800,0
|
|
20240528,192900,290722760,7800,7800,7800,7800,0
|
|
20240528,192800,290722760,7800,7800,7800,7800,0
|
|
20240528,192700,290722760,7800,7800,7800,7800,0
|
|
20240528,192600,290722760,7800,7800,7800,7800,0
|
|
20240528,192500,290722760,7800,7800,7800,7800,0
|
|
20240528,192400,290722760,7800,7800,7800,7800,0
|
|
20240528,192300,290722760,7800,7800,7800,7800,0
|
|
20240528,192200,290722760,7800,7800,7800,7800,0
|
|
20240528,192100,290722760,7800,7800,7800,7800,0
|
|
20240528,192000,290722760,7800,7800,7800,7800,0
|
|
20240528,191900,290722760,7800,7800,7800,7800,0
|
|
20240528,191800,290722760,7800,7800,7800,7800,0
|
|
20240528,191700,290722760,7800,7800,7800,7800,0
|
|
20240528,191600,290722760,7800,7800,7800,7800,0
|
|
20240528,191500,290722760,7800,7800,7800,7800,0
|
|
20240528,191400,290722760,7800,7800,7800,7800,0
|
|
20240528,191300,290722760,7800,7800,7800,7800,0
|
|
20240528,191200,290722760,7800,7800,7800,7800,0
|
|
20240528,191100,290722760,7800,7800,7800,7800,0
|
|
20240528,191000,290722760,7800,7800,7800,7800,0
|
|
20240528,190900,290722760,7800,7800,7800,7800,0
|
|
20240528,190800,290722760,7800,7800,7800,7800,0
|
|
20240528,190700,290722760,7800,7800,7800,7800,0
|
|
20240528,190600,290722760,7800,7800,7800,7800,0
|
|
20240528,190500,290722760,7800,7800,7800,7800,0
|
|
20240528,190400,290722760,7800,7800,7800,7800,0
|
|
20240528,190300,290722760,7800,7800,7800,7800,0
|
|
20240528,190200,290722760,7800,7800,7800,7800,0
|
|
20240528,190100,290722760,7800,7800,7800,7800,993
|
|
20240528,190000,290722760,7800,7800,7800,7800,0
|
|
20240528,185900,290722760,7800,7800,7800,7800,0
|
|
20240528,185800,290722760,7800,7800,7800,7800,0
|
|
20240528,185700,290722760,7800,7800,7800,7800,0
|
|
20240528,185600,290722760,7800,7800,7800,7800,0
|
|
20240528,185500,290722760,7800,7800,7800,7800,0
|
|
20240528,185400,290722760,7800,7800,7800,7800,0
|
|
20240528,185300,290722760,7800,7800,7800,7800,0
|
|
20240528,185200,290722760,7800,7800,7800,7800,0
|
|
20240528,185100,290722760,7800,7800,7800,7800,0
|
|
20240528,185000,290722760,7800,7800,7800,7800,0
|
|
20240528,184900,290722760,7800,7800,7800,7800,0
|
|
20240528,184800,290722760,7800,7800,7800,7800,0
|
|
20240528,184700,290722760,7800,7800,7800,7800,0
|
|
20240528,184600,290722760,7800,7800,7800,7800,0
|
|
20240528,184500,290722760,7800,7800,7800,7800,0
|
|
20240528,184400,290722760,7800,7800,7800,7800,0
|
|
20240528,184300,290722760,7800,7800,7800,7800,0
|
|
20240528,184200,290722760,7800,7800,7800,7800,0
|
|
20240528,184100,290722760,7800,7800,7800,7800,0
|
|
20240528,184000,290722760,7800,7800,7800,7800,0
|
|
20240528,183900,290722760,7800,7800,7800,7800,0
|
|
20240528,183800,290722760,7800,7800,7800,7800,0
|
|
20240528,183700,290722760,7800,7800,7800,7800,0
|
|
20240528,183600,290722760,7800,7800,7800,7800,0
|
|
20240528,183500,290722760,7800,7800,7800,7800,0
|
|
20240528,183400,290722760,7800,7800,7800,7800,0
|
|
20240528,183300,290722760,7800,7800,7800,7800,0
|
|
20240528,183200,290722760,7800,7800,7800,7800,0
|
|
20240528,183100,290722760,7800,7800,7800,7800,993
|
|
20240528,183000,290722760,7800,7800,7800,7800,0
|
|
20240528,182900,290722760,7800,7800,7800,7800,0
|
|
20240528,182800,290722760,7800,7800,7800,7800,0
|
|
20240528,182700,290722760,7800,7800,7800,7800,0
|
|
20240528,182600,290722760,7800,7800,7800,7800,0
|
|
20240528,182500,290722760,7800,7800,7800,7800,0
|
|
20240528,182400,290722760,7800,7800,7800,7800,0
|
|
20240528,182300,290722760,7800,7800,7800,7800,0
|
|
20240528,182200,290722760,7800,7800,7800,7800,0
|
|
20240528,182100,290722760,7800,7800,7800,7800,0
|
|
20240528,182000,290722760,7800,7800,7800,7800,0
|
|
20240528,181900,290722760,7800,7800,7800,7800,0
|
|
20240528,181800,290722760,7800,7800,7800,7800,0
|
|
20240528,181700,290722760,7800,7800,7800,7800,0
|
|
20240528,181600,290722760,7800,7800,7800,7800,0
|
|
20240528,181500,290722760,7800,7800,7800,7800,0
|
|
20240528,181400,290722760,7800,7800,7800,7800,0
|
|
20240528,181300,290722760,7800,7800,7800,7800,0
|
|
20240528,181200,290722760,7800,7800,7800,7800,0
|
|
20240528,181100,290722760,7800,7800,7800,7800,0
|
|
20240528,181000,290722760,7800,7800,7800,7800,0
|
|
20240528,180900,290722760,7800,7800,7800,7800,0
|
|
20240528,180800,290722760,7800,7800,7800,7800,0
|
|
20240528,180700,290722760,7800,7800,7800,7800,0
|
|
20240528,180600,290722760,7800,7800,7800,7800,0
|
|
20240528,180500,290722760,7800,7800,7800,7800,0
|
|
20240528,180400,290722760,7800,7800,7800,7800,0
|
|
20240528,180300,290722760,7800,7800,7800,7800,0
|
|
20240528,180200,290722760,7800,7800,7800,7800,0
|
|
20240528,180100,290722760,7800,7800,7800,7800,993
|
|
20240528,180000,290722760,7800,7800,7800,7800,0
|
|
20240528,175900,290722760,7800,7800,7800,7800,0
|
|
20240528,175800,290722760,7800,7800,7800,7800,0
|
|
20240528,175700,290722760,7800,7800,7800,7800,0
|
|
20240528,175600,290722760,7800,7800,7800,7800,0
|
|
20240528,175500,290722760,7800,7800,7800,7800,0
|
|
20240528,175400,290722760,7800,7800,7800,7800,0
|
|
20240528,175300,290722760,7800,7800,7800,7800,0
|
|
20240528,175200,290722760,7800,7800,7800,7800,0
|
|
20240528,175100,290722760,7800,7800,7800,7800,0
|
|
20240528,175000,290722760,7800,7800,7800,7800,0
|
|
20240528,174900,290722760,7800,7800,7800,7800,0
|
|
20240528,174800,290722760,7800,7800,7800,7800,0
|
|
20240528,174700,290722760,7800,7800,7800,7800,0
|
|
20240528,174600,290722760,7800,7800,7800,7800,0
|
|
20240528,174500,290722760,7800,7800,7800,7800,0
|
|
20240528,174400,290722760,7800,7800,7800,7800,0
|
|
20240528,174300,290722760,7800,7800,7800,7800,0
|
|
20240528,174200,290722760,7800,7800,7800,7800,0
|
|
20240528,174100,290722760,7800,7800,7800,7800,0
|
|
20240528,174000,290722760,7800,7800,7800,7800,0
|
|
20240528,173900,290722760,7800,7800,7800,7800,0
|
|
20240528,173800,290722760,7800,7800,7800,7800,0
|
|
20240528,173700,290722760,7800,7800,7800,7800,0
|
|
20240528,173600,290722760,7800,7800,7800,7800,0
|
|
20240528,173500,290722760,7800,7800,7800,7800,0
|
|
20240528,173400,290722760,7800,7800,7800,7800,0
|
|
20240528,173300,290722760,7800,7800,7800,7800,0
|
|
20240528,173200,290722760,7800,7800,7800,7800,0
|
|
20240528,173100,290722760,7800,7800,7800,7800,993
|
|
20240528,173000,290722760,7800,7800,7800,7800,0
|
|
20240528,172900,290722760,7800,7800,7800,7800,0
|
|
20240528,172800,290722760,7800,7800,7800,7800,0
|
|
20240528,172700,290722760,7800,7800,7800,7800,0
|
|
20240528,172600,290722760,7800,7800,7800,7800,0
|
|
20240528,172500,290722760,7800,7800,7800,7800,0
|
|
20240528,172400,290722760,7800,7800,7800,7800,0
|
|
20240528,172300,290722760,7800,7800,7800,7800,0
|
|
20240528,172200,290722760,7800,7800,7800,7800,0
|
|
20240528,172100,290722760,7800,7800,7800,7800,0
|
|
20240528,172000,290722760,7800,7800,7800,7800,0
|
|
20240528,171900,290722760,7800,7800,7800,7800,0
|
|
20240528,171800,290722760,7800,7800,7800,7800,0
|
|
20240528,171700,290722760,7800,7800,7800,7800,0
|
|
20240528,171600,290722760,7800,7800,7800,7800,0
|
|
20240528,171500,290722760,7800,7800,7800,7800,0
|
|
20240528,171400,290722760,7800,7800,7800,7800,0
|
|
20240528,171300,290722760,7800,7800,7800,7800,0
|
|
20240528,171200,290722760,7800,7800,7800,7800,0
|
|
20240528,171100,290722760,7800,7800,7800,7800,0
|
|
20240528,171000,290722760,7800,7800,7800,7800,0
|
|
20240528,170900,290722760,7800,7800,7800,7800,0
|
|
20240528,170800,290722760,7800,7800,7800,7800,0
|
|
20240528,170700,290722760,7800,7800,7800,7800,0
|
|
20240528,170600,290722760,7800,7800,7800,7800,0
|
|
20240528,170500,290722760,7800,7800,7800,7800,0
|
|
20240528,170400,290722760,7800,7800,7800,7800,0
|
|
20240528,170300,290722760,7800,7800,7800,7800,0
|
|
20240528,170200,290722760,7800,7800,7800,7800,0
|
|
20240528,170100,290722760,7800,7800,7800,7800,993
|
|
20240528,170000,290722760,7800,7800,7800,7800,0
|
|
20240528,165900,290722760,7800,7800,7800,7800,0
|
|
20240528,165800,290722760,7800,7800,7800,7800,0
|
|
20240528,165700,290722760,7800,7800,7800,7800,0
|
|
20240528,165600,290722760,7800,7800,7800,7800,0
|
|
20240528,165500,290722760,7800,7800,7800,7800,0
|
|
20240528,165400,290722760,7800,7800,7800,7800,0
|
|
20240528,165300,290722760,7800,7800,7800,7800,0
|
|
20240528,165200,290722760,7800,7800,7800,7800,0
|
|
20240528,165100,290722760,7800,7800,7800,7800,0
|
|
20240528,165000,290722760,7800,7800,7800,7800,0
|
|
20240528,164900,290722760,7800,7800,7800,7800,0
|
|
20240528,164800,290722760,7800,7800,7800,7800,0
|
|
20240528,164700,290722760,7800,7800,7800,7800,0
|
|
20240528,164600,290722760,7800,7800,7800,7800,0
|
|
20240528,164500,290722760,7800,7800,7800,7800,0
|
|
20240528,164400,290722760,7800,7800,7800,7800,0
|
|
20240528,164300,290722760,7800,7800,7800,7800,0
|
|
20240528,164200,290722760,7800,7800,7800,7800,0
|
|
20240528,164100,290722760,7800,7800,7800,7800,0
|
|
20240528,164000,290722760,7800,7800,7800,7800,0
|
|
20240528,163900,290722760,7800,7800,7800,7800,0
|
|
20240528,163800,290722760,7800,7800,7800,7800,0
|
|
20240528,163700,290722760,7800,7800,7800,7800,0
|
|
20240528,163600,290722760,7800,7800,7800,7800,0
|
|
20240528,163500,290722760,7800,7800,7800,7800,0
|
|
20240528,163400,290722760,7800,7800,7800,7800,0
|
|
20240528,163300,290722760,7800,7800,7800,7800,0
|
|
20240528,163200,290722760,7800,7800,7800,7800,0
|
|
20240528,163100,290722760,7800,7800,7800,7800,993
|
|
20240528,163000,290722760,7800,7800,7800,7800,0
|
|
20240528,162900,290722760,7800,7800,7800,7800,0
|
|
20240528,162800,290722760,7800,7800,7800,7800,0
|
|
20240528,162700,290722760,7800,7800,7800,7800,0
|
|
20240528,162600,290722760,7800,7800,7800,7800,0
|
|
20240528,162500,290722760,7800,7800,7800,7800,0
|
|
20240528,162400,290722760,7800,7800,7800,7800,0
|
|
20240528,162300,290722760,7800,7800,7800,7800,0
|
|
20240528,162200,290722760,7800,7800,7800,7800,0
|
|
20240528,162100,290722760,7800,7800,7800,7800,0
|
|
20240528,162000,290722760,7800,7800,7800,7800,0
|
|
20240528,161900,290722760,7800,7800,7800,7800,0
|
|
20240528,161800,290722760,7800,7800,7800,7800,0
|
|
20240528,161700,290722760,7800,7800,7800,7800,0
|
|
20240528,161600,290722760,7800,7800,7800,7800,0
|
|
20240528,161500,290722760,7800,7800,7800,7800,0
|
|
20240528,161400,290722760,7800,7800,7800,7800,0
|
|
20240528,161300,290722760,7800,7800,7800,7800,0
|
|
20240528,161200,290722760,7800,7800,7800,7800,0
|
|
20240528,161100,290722760,7800,7800,7800,7800,0
|
|
20240528,161000,290722760,7800,7800,7800,7800,0
|
|
20240528,160900,290722760,7800,7800,7800,7800,0
|
|
20240528,160800,290722760,7800,7800,7800,7800,0
|
|
20240528,160700,290722760,7800,7800,7800,7800,0
|
|
20240528,160600,290722760,7800,7800,7800,7800,0
|
|
20240528,160500,290722760,7800,7800,7800,7800,0
|
|
20240528,160400,290722760,7800,7800,7800,7800,0
|
|
20240528,160300,290722760,7800,7800,7800,7800,0
|
|
20240528,160200,290722760,7800,7800,7800,7800,0
|
|
20240528,160100,290722760,7800,7800,7800,7800,993
|
|
20240528,160000,290722760,7800,7800,7800,7800,0
|
|
20240528,155900,290722760,7800,7800,7800,7800,0
|
|
20240528,155800,290722760,7800,7800,7800,7800,0
|
|
20240528,155700,290722760,7800,7800,7800,7800,0
|
|
20240528,155600,290722760,7800,7800,7800,7800,0
|
|
20240528,155500,290722760,7800,7800,7800,7800,0
|
|
20240528,155400,290722760,7800,7800,7800,7800,0
|
|
20240528,155300,290722760,7800,7800,7800,7800,0
|
|
20240528,155200,290722760,7800,7800,7800,7800,0
|
|
20240528,155100,290722760,7800,7800,7800,7800,0
|
|
20240528,155000,290722760,7800,7800,7800,7800,0
|
|
20240528,154900,290722760,7800,7800,7800,7800,0
|
|
20240528,154800,290722760,7800,7800,7800,7800,0
|
|
20240528,154700,290722760,7800,7800,7800,7800,0
|
|
20240528,154600,290722760,7800,7800,7800,7800,0
|
|
20240528,154500,290722760,7800,7800,7800,7800,0
|
|
20240528,154400,290722760,7800,7800,7800,7800,0
|
|
20240528,154300,290722760,7800,7800,7800,7800,0
|
|
20240528,154200,290722760,7800,7800,7800,7800,0
|
|
20240528,154100,290722760,7800,7800,7800,7800,0
|
|
20240528,154000,290722760,7800,7800,7800,7800,0
|
|
20240528,153900,290722760,7800,7800,7800,7800,0
|
|
20240528,153800,290722760,7800,7800,7800,7800,0
|
|
20240528,153700,290722760,7800,7800,7800,7800,0
|
|
20240528,153600,290722760,7800,7800,7800,7800,0
|
|
20240528,153500,290722760,7800,7800,7800,7800,0
|
|
20240528,153400,290722760,7800,7800,7800,7800,0
|
|
20240528,153300,290722760,7800,7800,7800,7800,0
|
|
20240528,153200,290722760,7800,7800,7800,7800,0
|
|
20240528,153100,290722760,7800,7800,7800,7800,993
|
|
20240528,153000,290722760,7800,7800,7800,7800,993
|
|
20240528,152900,282977360,7810,7810,7810,7810,0
|
|
20240528,152800,282977360,7810,7810,7810,7810,0
|
|
20240528,152700,282977360,7810,7810,7810,7810,0
|
|
20240528,152600,282977360,7810,7810,7810,7810,0
|
|
20240528,152500,282977360,7810,7810,7810,7810,0
|
|
20240528,152400,282977360,7810,7810,7810,7810,0
|
|
20240528,152300,282977360,7810,7810,7810,7810,0
|
|
20240528,152200,282977360,7810,7810,7810,7810,0
|
|
20240528,152100,282977360,7810,7810,7810,7810,0
|
|
20240528,152000,282977360,7810,7810,7810,7810,0
|
|
20240528,151900,282977360,7810,7770,7810,7770,2
|
|
20240528,151800,282961780,7760,7760,7760,7760,2
|
|
20240528,151700,282946260,7760,7760,7760,7760,0
|
|
20240528,151600,282946260,7760,7760,7760,7760,4
|
|
20240528,151500,282915220,7760,7760,7760,7760,1
|
|
20240528,151400,282907460,7810,7780,7810,7760,301
|
|
20240528,151300,280571450,7810,7800,7810,7800,151
|
|
20240528,151200,279393640,7780,7780,7780,7780,15
|
|
20240528,151100,279276940,7760,7760,7760,7760,0
|
|
20240528,151000,279276940,7760,7760,7760,7760,0
|
|
20240528,150900,279276940,7760,7760,7760,7760,0
|
|
20240528,150800,279276940,7760,7760,7760,7760,0
|
|
20240528,150700,279276940,7760,7800,7800,7760,1772
|
|
20240528,150600,265455380,7800,7800,7800,7800,0
|
|
20240528,150500,265455380,7800,7770,7800,7770,130
|
|
20240528,150400,264444530,7770,7780,7800,7770,1356
|
|
20240528,150300,253900580,7790,7790,7790,7790,75
|
|
20240528,150200,253316330,7790,7790,7790,7790,0
|
|
20240528,150100,253316330,7790,7790,7790,7790,0
|
|
20240528,150000,253316330,7790,7790,7790,7790,0
|
|
20240528,145900,253316330,7790,7790,7790,7790,0
|
|
20240528,145800,253316330,7790,7790,7790,7790,0
|
|
20240528,145700,253316330,7790,7790,7790,7790,0
|
|
20240528,145600,253316330,7790,7790,7790,7790,0
|
|
20240528,145500,253316330,7790,7790,7790,7790,0
|
|
20240528,145400,253316330,7790,7790,7790,7790,30
|
|
20240528,145300,253082630,7790,7780,7790,7780,152
|
|
20240528,145200,251900050,7780,7780,7780,7780,0
|
|
20240528,145100,251900050,7780,7780,7780,7780,1
|
|
20240528,145000,251892270,7790,7790,7790,7790,0
|
|
20240528,144900,251892270,7790,7790,7790,7790,0
|
|
20240528,144800,251892270,7790,7790,7790,7790,0
|
|
20240528,144700,251892270,7790,7790,7790,7790,1
|
|
20240528,144600,251884480,7780,7790,7790,7780,2
|
|
20240528,144500,251868910,7770,7770,7770,7770,29
|
|
20240528,144400,251643580,7770,7770,7770,7770,0
|
|
20240528,144300,251643580,7770,7770,7770,7770,0
|
|
20240528,144200,251643580,7770,7770,7770,7770,0
|
|
20240528,144100,251643580,7770,7770,7770,7770,167
|
|
20240528,144000,250345990,7790,7790,7790,7790,0
|
|
20240528,143900,250345990,7790,7790,7790,7790,0
|
|
20240528,143800,250345990,7790,7790,7790,7790,1
|
|
20240528,143700,250338200,7770,7770,7770,7770,0
|
|
20240528,143600,250338200,7770,7770,7770,7770,0
|
|
20240528,143500,250338200,7770,7770,7770,7770,0
|
|
20240528,143400,250338200,7770,7770,7770,7770,0
|
|
20240528,143300,250338200,7770,7770,7770,7770,0
|
|
20240528,143200,250338200,7770,7770,7770,7770,0
|
|
20240528,143100,250338200,7770,7770,7770,7770,0
|
|
20240528,143000,250338200,7770,7770,7770,7770,0
|
|
20240528,142900,250338200,7770,7770,7770,7770,0
|
|
20240528,142800,250338200,7770,7770,7770,7770,9
|
|
20240528,142700,250268270,7770,7770,7770,7770,0
|
|
20240528,142600,250268270,7770,7770,7770,7770,0
|
|
20240528,142500,250268270,7770,7770,7770,7770,0
|
|
20240528,142400,250268270,7770,7770,7770,7770,0
|
|
20240528,142300,250268270,7770,7770,7770,7770,0
|
|
20240528,142200,250268270,7770,7770,7770,7770,10
|
|
20240528,142100,250190570,7760,7760,7760,7760,0
|
|
20240528,142000,250190570,7760,7760,7760,7760,0
|
|
20240528,141900,250190570,7760,7760,7760,7760,0
|
|
20240528,141800,250190570,7760,7760,7760,7760,5
|
|
20240528,141700,250151770,7760,7760,7760,7760,0
|
|
20240528,141600,250151770,7760,7760,7760,7760,20
|
|
20240528,141500,249996570,7760,7760,7760,7760,0
|
|
20240528,141400,249996570,7760,7760,7760,7760,0
|
|
20240528,141300,249996570,7760,7760,7760,7760,0
|
|
20240528,141200,249996570,7760,7760,7760,7760,0
|
|
20240528,141100,249996570,7760,7760,7760,7760,0
|
|
20240528,141000,249996570,7760,7760,7760,7760,117
|
|
20240528,140900,249088650,7760,7760,7760,7760,0
|
|
20240528,140800,249088650,7760,7760,7760,7760,1
|
|
20240528,140700,249080890,7760,7760,7760,7760,0
|
|
20240528,140600,249080890,7760,7760,7760,7760,0
|
|
20240528,140500,249080890,7760,7770,7770,7760,51
|
|
20240528,140400,248684970,7770,7770,7770,7770,0
|
|
20240528,140300,248684970,7770,7770,7770,7770,149
|
|
20240528,140200,247527240,7770,7770,7770,7770,145
|
|
20240528,140100,246400590,7770,7790,7790,7770,351
|
|
20240528,140000,243666320,7800,7800,7800,7800,2
|
|
20240528,135900,243650720,7780,7780,7780,7780,150
|
|
20240528,135800,242483720,7780,7780,7780,7780,0
|
|
20240528,135700,242483720,7780,7780,7780,7780,0
|
|
20240528,135600,242483720,7780,7790,7790,7780,8
|
|
20240528,135500,242421450,7790,7790,7790,7790,0
|
|
20240528,135400,242421450,7790,7790,7790,7790,0
|
|
20240528,135300,242421450,7790,7790,7790,7790,77
|
|
20240528,135200,241821620,7790,7790,7790,7790,0
|
|
20240528,135100,241821620,7790,7790,7790,7790,0
|
|
20240528,135000,241821620,7790,7790,7790,7790,0
|
|
20240528,134900,241821620,7790,7790,7790,7790,0
|
|
20240528,134800,241821620,7790,7790,7790,7790,0
|
|
20240528,134700,241821620,7790,7790,7790,7790,0
|
|
20240528,134600,241821620,7790,7790,7790,7790,0
|
|
20240528,134500,241821620,7790,7790,7790,7790,25
|
|
20240528,134400,241626870,7780,7780,7780,7780,0
|
|
20240528,134300,241626870,7780,7780,7780,7780,0
|
|
20240528,134200,241626870,7780,7780,7780,7780,0
|
|
20240528,134100,241626870,7780,7780,7780,7780,0
|
|
20240528,134000,241626870,7780,7780,7780,7780,0
|
|
20240528,133900,241626870,7780,7780,7780,7780,0
|
|
20240528,133800,241626870,7780,7780,7780,7780,0
|
|
20240528,133700,241626870,7780,7780,7780,7780,0
|
|
20240528,133600,241626870,7780,7780,7780,7780,0
|
|
20240528,133500,241626870,7780,7780,7780,7780,0
|
|
20240528,133400,241626870,7780,7780,7780,7780,0
|
|
20240528,133300,241626870,7780,7780,7780,7780,1
|
|
20240528,133200,241619090,7820,7820,7820,7820,0
|
|
20240528,133100,241619090,7820,7820,7820,7820,0
|
|
20240528,133000,241619090,7820,7820,7820,7820,0
|
|
20240528,132900,241619090,7820,7820,7820,7820,0
|
|
20240528,132800,241619090,7820,7770,7820,7770,2
|
|
20240528,132700,241603500,7820,7810,7820,7810,176
|
|
20240528,132600,240228930,7770,7770,7770,7770,0
|
|
20240528,132500,240228930,7770,7780,7780,7770,192
|
|
20240528,132400,238735650,7800,7800,7800,7800,5
|
|
20240528,132300,238696650,7800,7800,7800,7800,0
|
|
20240528,132200,238696650,7800,7800,7800,7800,0
|
|
20240528,132100,238696650,7800,7800,7800,7800,0
|
|
20240528,132000,238696650,7800,7800,7800,7800,10
|
|
20240528,131900,238618650,7810,7810,7810,7810,0
|
|
20240528,131800,238618650,7810,7810,7810,7810,0
|
|
20240528,131700,238618650,7810,7810,7810,7810,0
|
|
20240528,131600,238618650,7810,7810,7810,7810,1
|
|
20240528,131500,238610840,7810,7810,7810,7810,0
|
|
20240528,131400,238610840,7810,7810,7810,7810,10
|
|
20240528,131300,238532740,7810,7810,7810,7810,0
|
|
20240528,131200,238532740,7810,7810,7810,7810,1
|
|
20240528,131100,238524930,7770,7770,7770,7770,0
|
|
20240528,131000,238524930,7770,7770,7770,7770,0
|
|
20240528,130900,238524930,7770,7770,7770,7770,0
|
|
20240528,130800,238524930,7770,7770,7770,7770,0
|
|
20240528,130700,238524930,7770,7770,7770,7770,0
|
|
20240528,130600,238524930,7770,7770,7770,7770,0
|
|
20240528,130500,238524930,7770,7770,7770,7770,0
|
|
20240528,130400,238524930,7770,7770,7770,7770,0
|
|
20240528,130300,238524930,7770,7770,7770,7770,0
|
|
20240528,130200,238524930,7770,7770,7770,7770,0
|
|
20240528,130100,238524930,7770,7770,7770,7770,0
|
|
20240528,130000,238524930,7770,7770,7770,7770,0
|
|
20240528,125900,238524930,7770,7770,7770,7770,0
|
|
20240528,125800,238524930,7770,7770,7770,7770,0
|
|
20240528,125700,238524930,7770,7770,7770,7770,0
|
|
20240528,125600,238524930,7770,7770,7770,7770,0
|
|
20240528,125500,238524930,7770,7770,7770,7770,0
|
|
20240528,125400,238524930,7770,7770,7770,7770,5
|
|
20240528,125300,238486080,7770,7770,7770,7770,0
|
|
20240528,125200,238486080,7770,7770,7770,7770,0
|
|
20240528,125100,238486080,7770,7770,7770,7770,0
|
|
20240528,125000,238486080,7770,7770,7770,7770,0
|
|
20240528,124900,238486080,7770,7770,7770,7770,0
|
|
20240528,124800,238486080,7770,7770,7770,7770,0
|
|
20240528,124700,238486080,7770,7770,7770,7770,45
|
|
20240528,124600,238136430,7770,7770,7770,7770,0
|
|
20240528,124500,238136430,7770,7770,7770,7770,5
|
|
20240528,124400,238097580,7780,7780,7780,7780,0
|
|
20240528,124300,238097580,7780,7780,7780,7780,94
|
|
20240528,124200,237366260,7780,7780,7780,7780,0
|
|
20240528,124100,237366260,7780,7780,7780,7780,0
|
|
20240528,124000,237366260,7780,7780,7780,7780,0
|
|
20240528,123900,237366260,7780,7780,7780,7780,0
|
|
20240528,123800,237366260,7780,7780,7780,7780,0
|
|
20240528,123700,237366260,7780,7830,7830,7780,114
|
|
20240528,123600,236474340,7830,7780,7830,7780,8
|
|
20240528,123500,236412050,7830,7780,7830,7780,151
|
|
20240528,123400,235237220,7780,7780,7780,7780,0
|
|
20240528,123300,235237220,7780,7780,7780,7780,0
|
|
20240528,123200,235237220,7780,7780,7780,7780,7
|
|
20240528,123100,235182760,7830,7830,7830,7830,0
|
|
20240528,123000,235182760,7830,7830,7830,7830,0
|
|
20240528,122900,235182760,7830,7830,7830,7830,0
|
|
20240528,122800,235182760,7830,7830,7830,7830,0
|
|
20240528,122700,235182760,7830,7830,7830,7830,2
|
|
20240528,122600,235167100,7770,7770,7770,7770,0
|
|
20240528,122500,235167100,7770,7770,7770,7770,0
|
|
20240528,122400,235167100,7770,7770,7770,7770,0
|
|
20240528,122300,235167100,7770,7770,7770,7770,0
|
|
20240528,122200,235167100,7770,7770,7770,7770,0
|
|
20240528,122100,235167100,7770,7780,7780,7770,100
|
|
20240528,122000,234389140,7780,7780,7780,7780,0
|
|
20240528,121900,234389140,7780,7780,7780,7780,0
|
|
20240528,121800,234389140,7780,7780,7780,7780,100
|
|
20240528,121700,233611140,7780,7780,7780,7780,0
|
|
20240528,121600,233611140,7780,7780,7780,7780,0
|
|
20240528,121500,233611140,7780,7780,7780,7780,0
|
|
20240528,121400,233611140,7780,7780,7780,7780,0
|
|
20240528,121300,233611140,7780,7780,7780,7780,0
|
|
20240528,121200,233611140,7780,7780,7780,7780,0
|
|
20240528,121100,233611140,7780,7780,7780,7780,0
|
|
20240528,121000,233611140,7780,7780,7780,7780,0
|
|
20240528,120900,233611140,7780,7780,7780,7780,0
|
|
20240528,120800,233611140,7780,7780,7780,7780,0
|
|
20240528,120700,233611140,7780,7780,7780,7780,1
|
|
20240528,120600,233603360,7790,7790,7790,7790,200
|
|
20240528,120500,232045360,7790,7790,7790,7790,1
|
|
20240528,120400,232037570,7830,7830,7830,7830,1438
|
|
20240528,120300,220778030,7830,7830,7830,7830,0
|
|
20240528,120200,220778030,7830,7830,7830,7830,7
|
|
20240528,120100,220723220,7830,7830,7830,7830,0
|
|
20240528,120000,220723220,7830,7830,7830,7830,0
|
|
20240528,115900,220723220,7830,7790,7830,7790,90
|
|
20240528,115800,220022080,7830,7790,7830,7790,3
|
|
20240528,115700,219998630,7790,7790,7790,7790,1
|
|
20240528,115600,219990840,7790,7790,7830,7790,4
|
|
20240528,115500,219959600,7830,7830,7830,7830,0
|
|
20240528,115400,219959600,7830,7830,7830,7830,0
|
|
20240528,115300,219959600,7830,7830,7830,7830,0
|
|
20240528,115200,219959600,7830,7830,7830,7830,1
|
|
20240528,115100,219951770,7830,7830,7830,7830,0
|
|
20240528,115000,219951770,7830,7790,7830,7790,203
|
|
20240528,114900,218370320,7830,7830,7830,7830,0
|
|
20240528,114800,218370320,7830,7790,7830,7790,2
|
|
20240528,114700,218354700,7830,7830,7830,7830,0
|
|
20240528,114600,218354700,7830,7830,7830,7830,0
|
|
20240528,114500,218354700,7830,7830,7830,7830,0
|
|
20240528,114400,218354700,7830,7830,7830,7830,0
|
|
20240528,114300,218354700,7830,7790,7830,7790,2
|
|
20240528,114200,218339080,7840,7790,7840,7790,225
|
|
20240528,114100,216585080,7830,7830,7830,7830,1
|
|
20240528,114000,216577250,7840,7790,7840,7790,2
|
|
20240528,113900,216561620,7850,7850,7850,7850,0
|
|
20240528,113800,216561620,7850,7780,7850,7780,2
|
|
20240528,113700,216545990,7850,7850,7850,7850,1
|
|
20240528,113600,216538140,7850,7790,7850,7790,2261
|
|
20240528,113500,198822330,7790,7790,7790,7790,0
|
|
20240528,113400,198822330,7790,7790,7790,7790,0
|
|
20240528,113300,198822330,7790,7790,7790,7790,0
|
|
20240528,113200,198822330,7790,7790,7790,7790,13
|
|
20240528,113100,198721060,7790,7790,7790,7790,0
|
|
20240528,113000,198721060,7790,7790,7790,7790,0
|
|
20240528,112900,198721060,7790,7790,7790,7790,0
|
|
20240528,112800,198721060,7790,7790,7790,7790,1
|
|
20240528,112700,198713270,7780,7780,7780,7780,0
|
|
20240528,112600,198713270,7780,7780,7780,7780,20
|
|
20240528,112500,198557670,7780,7780,7780,7780,1
|
|
20240528,112400,198549890,7790,7790,7790,7790,2
|
|
20240528,112300,198534310,7790,7790,7790,7790,23
|
|
20240528,112200,198355140,7800,7800,7800,7800,0
|
|
20240528,112100,198355140,7800,7800,7800,7800,0
|
|
20240528,112000,198355140,7800,7800,7800,7800,0
|
|
20240528,111900,198355140,7800,7800,7800,7800,0
|
|
20240528,111800,198355140,7800,7800,7800,7800,100
|
|
20240528,111700,197575140,7810,7810,7810,7810,0
|
|
20240528,111600,197575140,7810,7810,7810,7810,0
|
|
20240528,111500,197575140,7810,7810,7810,7810,0
|
|
20240528,111400,197575140,7810,7810,7810,7810,0
|
|
20240528,111300,197575140,7810,7810,7810,7810,0
|
|
20240528,111200,197575140,7810,7800,7810,7800,2
|
|
20240528,111100,197559530,7800,7800,7800,7800,4
|
|
20240528,111000,197528330,7800,7800,7800,7800,0
|
|
20240528,110900,197528330,7800,7800,7800,7800,0
|
|
20240528,110800,197528330,7800,7800,7800,7790,600
|
|
20240528,110700,192850330,7800,7800,7800,7800,30
|
|
20240528,110600,192616330,7800,7800,7800,7800,0
|
|
20240528,110500,192616330,7800,7800,7800,7800,0
|
|
20240528,110400,192616330,7800,7800,7800,7800,1
|
|
20240528,110300,192608530,7790,7790,7790,7790,0
|
|
20240528,110200,192608530,7790,7790,7790,7790,1
|
|
20240528,110100,192600740,7770,7770,7770,7770,0
|
|
20240528,110000,192600740,7770,7770,7770,7770,0
|
|
20240528,105900,192600740,7770,7770,7770,7770,0
|
|
20240528,105800,192600740,7770,7770,7770,7770,0
|
|
20240528,105700,192600740,7770,7770,7770,7770,0
|
|
20240528,105600,192600740,7770,7770,7770,7770,0
|
|
20240528,105500,192600740,7770,7770,7770,7770,0
|
|
20240528,105400,192600740,7770,7770,7770,7770,1
|
|
20240528,105300,192592970,7780,7800,7800,7780,2264
|
|
20240528,105200,174977050,7800,7800,7800,7800,0
|
|
20240528,105100,174977050,7800,7800,7800,7800,1
|
|
20240528,105000,174969250,7780,7780,7780,7780,0
|
|
20240528,104900,174969250,7780,7810,7810,7780,1035
|
|
20240528,104800,166916900,7780,7780,7780,7780,0
|
|
20240528,104700,166916900,7780,7780,7780,7780,0
|
|
20240528,104600,166916900,7780,7780,7780,7780,0
|
|
20240528,104500,166916900,7780,7780,7780,7780,0
|
|
20240528,104400,166916900,7780,7780,7780,7780,0
|
|
20240528,104300,166916900,7780,7780,7780,7780,0
|
|
20240528,104200,166916900,7780,7780,7780,7780,0
|
|
20240528,104100,166916900,7780,7780,7780,7780,6
|
|
20240528,104000,166870220,7780,7780,7780,7780,2
|
|
20240528,103900,166854660,7820,7820,7820,7820,1000
|
|
20240528,103800,159034660,7820,7820,7820,7820,1
|
|
20240528,103700,159026840,7780,7780,7780,7780,0
|
|
20240528,103600,159026840,7780,7820,7820,7780,2
|
|
20240528,103500,159011240,7820,7820,7820,7820,16
|
|
20240528,103400,158886120,7820,7820,7820,7820,0
|
|
20240528,103300,158886120,7820,7820,7820,7820,100
|
|
20240528,103200,158104120,7820,7820,7820,7820,1
|
|
20240528,103100,158096300,7770,7770,7770,7770,1
|
|
20240528,103000,158088530,7780,7780,7780,7780,0
|
|
20240528,102900,158088530,7780,7790,7790,7780,1220
|
|
20240528,102800,148595230,7790,7790,7790,7790,0
|
|
20240528,102700,148595230,7790,7790,7790,7790,8
|
|
20240528,102600,148532910,7800,7800,7800,7790,6
|
|
20240528,102500,148486120,7800,7800,7800,7800,10
|
|
20240528,102400,148408120,7830,7830,7830,7830,1
|
|
20240528,102300,148400290,7790,7820,7820,7790,3502
|
|
20240528,102200,121101790,7830,7830,7830,7830,18
|
|
20240528,102100,120960850,7840,7840,7840,7840,14
|
|
20240528,102000,120851090,7830,7830,7830,7830,0
|
|
20240528,101900,120851090,7830,7830,7840,7830,623
|
|
20240528,101800,115972980,7840,7840,7840,7840,314
|
|
20240528,101700,113511220,7840,7840,7840,7840,0
|
|
20240528,101600,113511220,7840,7840,7840,7840,2
|
|
20240528,101500,113495540,7830,7830,7830,7830,55
|
|
20240528,101400,113064890,7830,7810,7830,7800,488
|
|
20240528,101300,109247240,7820,7820,7820,7820,0
|
|
20240528,101200,109247240,7820,7820,7820,7820,26
|
|
20240528,101100,109043920,7820,7820,7820,7820,68
|
|
20240528,101000,108512160,7800,7800,7800,7800,0
|
|
20240528,100900,108512160,7800,7820,7820,7800,126
|
|
20240528,100800,107528690,7820,7820,7820,7820,3
|
|
20240528,100700,107505230,7820,7820,7820,7820,0
|
|
20240528,100600,107505230,7820,7820,7820,7820,0
|
|
20240528,100500,107505230,7820,7820,7820,7820,0
|
|
20240528,100400,107505230,7820,7820,7820,7820,3
|
|
20240528,100300,107481770,7820,7820,7820,7820,11
|
|
20240528,100200,107395750,7820,7820,7820,7820,0
|
|
20240528,100100,107395750,7820,7820,7820,7820,0
|
|
20240528,100000,107395750,7820,7820,7820,7820,0
|
|
20240528,095900,107395750,7820,7820,7820,7820,0
|
|
20240528,095800,107395750,7820,7830,7830,7820,218
|
|
20240528,095700,105690980,7830,7830,7830,7830,0
|
|
20240528,095600,105690980,7830,7830,7830,7830,3
|
|
20240528,095500,105667490,7830,7830,7830,7830,0
|
|
20240528,095400,105667490,7830,7820,7830,7820,481
|
|
20240528,095300,101904090,7820,7820,7820,7820,0
|
|
20240528,095200,101904090,7820,7820,7820,7820,5
|
|
20240528,095100,101864990,7820,7820,7820,7820,0
|
|
20240528,095000,101864990,7820,7810,7820,7810,7
|
|
20240528,094900,101810310,7790,7790,7790,7790,0
|
|
20240528,094800,101810310,7790,7790,7790,7790,0
|
|
20240528,094700,101810310,7790,7790,7790,7790,0
|
|
20240528,094600,101810310,7790,7800,7800,7790,1051
|
|
20240528,094500,93613020,7800,7800,7800,7800,0
|
|
20240528,094400,93613020,7800,7820,7820,7800,7
|
|
20240528,094300,93558300,7820,7830,7830,7820,103
|
|
20240528,094200,92751860,7830,7810,7830,7810,872
|
|
20240528,094100,85939890,7810,7800,7810,7800,2
|
|
20240528,094000,85924280,7800,7800,7800,7800,37
|
|
20240528,093900,85635680,7800,7800,7800,7800,1
|
|
20240528,093800,85627880,7800,7800,7800,7800,0
|
|
20240528,093700,85627880,7800,7800,7800,7800,2
|
|
20240528,093600,85612280,7810,7810,7810,7810,2
|
|
20240528,093500,85596660,7770,7770,7770,7770,0
|
|
20240528,093400,85596660,7770,7780,7780,7770,1355
|
|
20240528,093300,75061230,7800,7800,7800,7800,0
|
|
20240528,093200,75061230,7800,7770,7800,7750,571
|
|
20240528,093100,70622170,7780,7780,7780,7780,164
|
|
20240528,093000,69346250,7770,7780,7780,7770,345
|
|
20240528,092900,66662160,7780,7780,7780,7780,0
|
|
20240528,092800,66662160,7780,7780,7780,7780,0
|
|
20240528,092700,66662160,7780,7800,7800,7780,252
|
|
20240528,092600,64696580,7820,7800,7820,7800,1152
|
|
20240528,092500,55702730,7800,7740,7800,7740,3546
|
|
20240528,092400,28178010,7760,7760,7760,7760,0
|
|
20240528,092300,28178010,7760,7760,7760,7760,1
|
|
20240528,092200,28170250,7770,7740,7770,7740,2
|
|
20240528,092100,28154740,7780,7780,7780,7780,0
|
|
20240528,092000,28154740,7780,7780,7780,7780,0
|
|
20240528,091900,28154740,7780,7780,7780,7780,0
|
|
20240528,091800,28154740,7780,7780,7780,7780,39
|
|
20240528,091700,27851320,7790,7760,7790,7760,1023
|
|
20240528,091600,19908840,7760,7760,7760,7760,0
|
|
20240528,091500,19908840,7760,7750,7760,7750,187
|
|
20240528,091400,18459580,7710,7720,7720,7710,151
|
|
20240528,091300,17295350,7770,7760,7770,7760,201
|
|
20240528,091200,15735580,7710,7710,7710,7710,330
|
|
20240528,091100,13191280,7710,7770,7770,7710,304
|
|
20240528,091000,10842920,7760,7730,7760,7730,363
|
|
20240528,090900,8031870,7760,7760,7760,7760,0
|
|
20240528,090800,8031870,7760,7760,7760,7760,0
|
|
20240528,090700,8031870,7760,7760,7760,7760,105
|
|
20240528,090600,7217070,7780,7740,7780,7740,555
|
|
20240528,090500,2914230,7750,7750,7750,7750,0
|
|
20240528,090400,2914230,7750,7750,7750,7750,0
|
|
20240528,090300,2914230,7750,7750,7750,7750,0
|
|
20240528,090200,2914230,7750,7750,7750,7750,0
|
|
20240528,090100,2914230,7750,7750,7750,7750,0
|
|
20240528,090000,2914230,7750,7730,7750,7730,377
|