579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,183600,57913760,3675,3675,3675,3675,53
|
|
20240521,183500,57913760,3675,3675,3675,3675,0
|
|
20240521,183400,57913760,3675,3675,3675,3675,0
|
|
20240521,183300,57913760,3675,3675,3675,3675,0
|
|
20240521,183200,57913760,3675,3675,3675,3675,0
|
|
20240521,183100,57913760,3675,3675,3675,3675,0
|
|
20240521,183000,57913760,3675,3675,3675,3675,0
|
|
20240521,182900,57913760,3675,3675,3675,3675,0
|
|
20240521,182800,57913760,3675,3675,3675,3675,0
|
|
20240521,182700,57913760,3675,3675,3675,3675,0
|
|
20240521,182600,57913760,3675,3675,3675,3675,0
|
|
20240521,182500,57913760,3675,3675,3675,3675,0
|
|
20240521,182400,57913760,3675,3675,3675,3675,0
|
|
20240521,182300,57913760,3675,3675,3675,3675,0
|
|
20240521,182200,57913760,3675,3675,3675,3675,0
|
|
20240521,182100,57913760,3675,3675,3675,3675,0
|
|
20240521,182000,57913760,3675,3675,3675,3675,0
|
|
20240521,181900,57913760,3675,3675,3675,3675,0
|
|
20240521,181800,57913760,3675,3675,3675,3675,0
|
|
20240521,181700,57913760,3675,3675,3675,3675,0
|
|
20240521,181600,57913760,3675,3675,3675,3675,0
|
|
20240521,181500,57913760,3675,3675,3675,3675,0
|
|
20240521,181400,57913760,3675,3675,3675,3675,0
|
|
20240521,181300,57913760,3675,3675,3675,3675,0
|
|
20240521,181200,57913760,3675,3675,3675,3675,0
|
|
20240521,181100,57913760,3675,3675,3675,3675,0
|
|
20240521,181000,57913760,3675,3675,3675,3675,0
|
|
20240521,180900,57913760,3675,3675,3675,3675,0
|
|
20240521,180800,57913760,3675,3675,3675,3675,0
|
|
20240521,180700,57913760,3675,3675,3675,3675,0
|
|
20240521,180600,57913760,3675,3675,3675,3675,53
|
|
20240521,180500,57913760,3675,3675,3675,3675,0
|
|
20240521,180400,57913760,3675,3675,3675,3675,0
|
|
20240521,180300,57913760,3675,3675,3675,3675,0
|
|
20240521,180200,57913760,3675,3675,3675,3675,0
|
|
20240521,180100,57913760,3675,3675,3675,3675,0
|
|
20240521,180000,57913760,3675,3675,3675,3675,0
|
|
20240521,175900,57913760,3675,3675,3675,3675,0
|
|
20240521,175800,57913760,3675,3675,3675,3675,0
|
|
20240521,175700,57913760,3675,3675,3675,3675,0
|
|
20240521,175600,57913760,3675,3675,3675,3675,0
|
|
20240521,175500,57913760,3675,3675,3675,3675,0
|
|
20240521,175400,57913760,3675,3675,3675,3675,0
|
|
20240521,175300,57913760,3675,3675,3675,3675,0
|
|
20240521,175200,57913760,3675,3675,3675,3675,0
|
|
20240521,175100,57913760,3675,3675,3675,3675,0
|
|
20240521,175000,57913760,3675,3675,3675,3675,0
|
|
20240521,174900,57913760,3675,3675,3675,3675,0
|
|
20240521,174800,57913760,3675,3675,3675,3675,0
|
|
20240521,174700,57913760,3675,3675,3675,3675,0
|
|
20240521,174600,57913760,3675,3675,3675,3675,0
|
|
20240521,174500,57913760,3675,3675,3675,3675,0
|
|
20240521,174400,57913760,3675,3675,3675,3675,0
|
|
20240521,174300,57913760,3675,3675,3675,3675,0
|
|
20240521,174200,57913760,3675,3675,3675,3675,0
|
|
20240521,174100,57913760,3675,3675,3675,3675,0
|
|
20240521,174000,57913760,3675,3675,3675,3675,0
|
|
20240521,173900,57913760,3675,3675,3675,3675,0
|
|
20240521,173800,57913760,3675,3675,3675,3675,0
|
|
20240521,173700,57913760,3675,3675,3675,3675,0
|
|
20240521,173600,57913760,3675,3675,3675,3675,53
|
|
20240521,173500,57913760,3675,3675,3675,3675,0
|
|
20240521,173400,57913760,3675,3675,3675,3675,0
|
|
20240521,173300,57913760,3675,3675,3675,3675,0
|
|
20240521,173200,57913760,3675,3675,3675,3675,0
|
|
20240521,173100,57913760,3675,3675,3675,3675,0
|
|
20240521,173000,57913760,3675,3675,3675,3675,0
|
|
20240521,172900,57913760,3675,3675,3675,3675,0
|
|
20240521,172800,57913760,3675,3675,3675,3675,0
|
|
20240521,172700,57913760,3675,3675,3675,3675,0
|
|
20240521,172600,57913760,3675,3675,3675,3675,0
|
|
20240521,172500,57913760,3675,3675,3675,3675,0
|
|
20240521,172400,57913760,3675,3675,3675,3675,0
|
|
20240521,172300,57913760,3675,3675,3675,3675,0
|
|
20240521,172200,57913760,3675,3675,3675,3675,0
|
|
20240521,172100,57913760,3675,3675,3675,3675,0
|
|
20240521,172000,57913760,3675,3675,3675,3675,0
|
|
20240521,171900,57913760,3675,3675,3675,3675,0
|
|
20240521,171800,57913760,3675,3675,3675,3675,0
|
|
20240521,171700,57913760,3675,3675,3675,3675,0
|
|
20240521,171600,57913760,3675,3675,3675,3675,0
|
|
20240521,171500,57913760,3675,3675,3675,3675,0
|
|
20240521,171400,57913760,3675,3675,3675,3675,0
|
|
20240521,171300,57913760,3675,3675,3675,3675,0
|
|
20240521,171200,57913760,3675,3675,3675,3675,0
|
|
20240521,171100,57913760,3675,3675,3675,3675,0
|
|
20240521,171000,57913760,3675,3675,3675,3675,0
|
|
20240521,170900,57913760,3675,3675,3675,3675,0
|
|
20240521,170800,57913760,3675,3675,3675,3675,0
|
|
20240521,170700,57913760,3675,3675,3675,3675,0
|
|
20240521,170600,57913760,3675,3675,3675,3675,53
|
|
20240521,170500,57913760,3675,3675,3675,3675,0
|
|
20240521,170400,57913760,3675,3675,3675,3675,0
|
|
20240521,170300,57913760,3675,3675,3675,3675,0
|
|
20240521,170200,57913760,3675,3675,3675,3675,0
|
|
20240521,170100,57913760,3675,3675,3675,3675,0
|
|
20240521,170000,57913760,3675,3675,3675,3675,0
|
|
20240521,165900,57913760,3675,3675,3675,3675,0
|
|
20240521,165800,57913760,3675,3675,3675,3675,0
|
|
20240521,165700,57913760,3675,3675,3675,3675,0
|
|
20240521,165600,57913760,3675,3675,3675,3675,0
|
|
20240521,165500,57913760,3675,3675,3675,3675,0
|
|
20240521,165400,57913760,3675,3675,3675,3675,0
|
|
20240521,165300,57913760,3675,3675,3675,3675,0
|
|
20240521,165200,57913760,3675,3675,3675,3675,0
|
|
20240521,165100,57913760,3675,3675,3675,3675,0
|
|
20240521,165000,57913760,3675,3675,3675,3675,0
|
|
20240521,164900,57913760,3675,3675,3675,3675,0
|
|
20240521,164800,57913760,3675,3675,3675,3675,0
|
|
20240521,164700,57913760,3675,3675,3675,3675,0
|
|
20240521,164600,57913760,3675,3675,3675,3675,0
|
|
20240521,164500,57913760,3675,3675,3675,3675,0
|
|
20240521,164400,57913760,3675,3675,3675,3675,0
|
|
20240521,164300,57913760,3675,3675,3675,3675,0
|
|
20240521,164200,57913760,3675,3675,3675,3675,0
|
|
20240521,164100,57913760,3675,3675,3675,3675,0
|
|
20240521,164000,57913760,3675,3675,3675,3675,0
|
|
20240521,163900,57913760,3675,3675,3675,3675,0
|
|
20240521,163800,57913760,3675,3675,3675,3675,0
|
|
20240521,163700,57913760,3675,3675,3675,3675,0
|
|
20240521,163600,57913760,3675,3675,3675,3675,53
|
|
20240521,163500,57913760,3675,3675,3675,3675,0
|
|
20240521,163400,57913760,3675,3675,3675,3675,0
|
|
20240521,163300,57913760,3675,3675,3675,3675,0
|
|
20240521,163200,57913760,3675,3675,3675,3675,0
|
|
20240521,163100,57913760,3675,3675,3675,3675,0
|
|
20240521,163000,57913760,3675,3675,3675,3675,0
|
|
20240521,162900,57913760,3675,3675,3675,3675,0
|
|
20240521,162800,57913760,3675,3675,3675,3675,0
|
|
20240521,162700,57913760,3675,3675,3675,3675,0
|
|
20240521,162600,57913760,3675,3675,3675,3675,0
|
|
20240521,162500,57913760,3675,3675,3675,3675,0
|
|
20240521,162400,57913760,3675,3675,3675,3675,0
|
|
20240521,162300,57913760,3675,3675,3675,3675,0
|
|
20240521,162200,57913760,3675,3675,3675,3675,0
|
|
20240521,162100,57913760,3675,3675,3675,3675,0
|
|
20240521,162000,57913760,3675,3675,3675,3675,0
|
|
20240521,161900,57913760,3675,3675,3675,3675,0
|
|
20240521,161800,57913760,3675,3675,3675,3675,0
|
|
20240521,161700,57913760,3675,3675,3675,3675,0
|
|
20240521,161600,57913760,3675,3675,3675,3675,0
|
|
20240521,161500,57913760,3675,3675,3675,3675,0
|
|
20240521,161400,57913760,3675,3675,3675,3675,0
|
|
20240521,161300,57913760,3675,3675,3675,3675,0
|
|
20240521,161200,57913760,3675,3675,3675,3675,0
|
|
20240521,161100,57913760,3675,3675,3675,3675,0
|
|
20240521,161000,57913760,3675,3675,3675,3675,0
|
|
20240521,160900,57913760,3675,3675,3675,3675,0
|
|
20240521,160800,57913760,3675,3675,3675,3675,0
|
|
20240521,160700,57913760,3675,3675,3675,3675,0
|
|
20240521,160600,57913760,3675,3675,3675,3675,53
|
|
20240521,160500,57913760,3675,3675,3675,3675,0
|
|
20240521,160400,57913760,3675,3675,3675,3675,0
|
|
20240521,160300,57913760,3675,3675,3675,3675,0
|
|
20240521,160200,57913760,3675,3675,3675,3675,0
|
|
20240521,160100,57913760,3675,3675,3675,3675,0
|
|
20240521,160000,57913760,3675,3675,3675,3675,0
|
|
20240521,155900,57913760,3675,3675,3675,3675,0
|
|
20240521,155800,57913760,3675,3675,3675,3675,0
|
|
20240521,155700,57913760,3675,3675,3675,3675,0
|
|
20240521,155600,57913760,3675,3675,3675,3675,0
|
|
20240521,155500,57913760,3675,3675,3675,3675,0
|
|
20240521,155400,57913760,3675,3675,3675,3675,0
|
|
20240521,155300,57913760,3675,3675,3675,3675,0
|
|
20240521,155200,57913760,3675,3675,3675,3675,0
|
|
20240521,155100,57913760,3675,3675,3675,3675,0
|
|
20240521,155000,57913760,3675,3675,3675,3675,0
|
|
20240521,154900,57913760,3675,3675,3675,3675,0
|
|
20240521,154800,57913760,3675,3675,3675,3675,0
|
|
20240521,154700,57913760,3675,3675,3675,3675,0
|
|
20240521,154600,57913760,3675,3675,3675,3675,0
|
|
20240521,154500,57913760,3675,3675,3675,3675,0
|
|
20240521,154400,57913760,3675,3675,3675,3675,0
|
|
20240521,154300,57913760,3675,3675,3675,3675,0
|
|
20240521,154200,57913760,3675,3675,3675,3675,0
|
|
20240521,154100,57913760,3675,3675,3675,3675,0
|
|
20240521,154000,57913760,3675,3675,3675,3675,0
|
|
20240521,153900,57913760,3675,3675,3675,3675,0
|
|
20240521,153800,57913760,3675,3675,3675,3675,0
|
|
20240521,153700,57913760,3675,3675,3675,3675,0
|
|
20240521,153600,57913760,3675,3675,3675,3675,53
|
|
20240521,153500,57913760,3675,3675,3675,3675,0
|
|
20240521,153400,57913760,3675,3675,3675,3675,0
|
|
20240521,153300,57913760,3675,3675,3675,3675,0
|
|
20240521,153200,57913760,3675,3675,3675,3675,0
|
|
20240521,153100,57913760,3675,3675,3675,3675,0
|
|
20240521,153000,57913760,3675,3675,3675,3675,53
|
|
20240521,152900,57718985,3640,3640,3640,3640,0
|
|
20240521,152800,57718985,3640,3640,3640,3640,0
|
|
20240521,152700,57718985,3640,3640,3640,3640,0
|
|
20240521,152600,57718985,3640,3640,3640,3640,0
|
|
20240521,152500,57718985,3640,3640,3640,3640,0
|
|
20240521,152400,57718985,3640,3640,3640,3640,0
|
|
20240521,152300,57718985,3640,3640,3640,3640,0
|
|
20240521,152200,57718985,3640,3640,3640,3640,0
|
|
20240521,152100,57718985,3640,3640,3640,3640,0
|
|
20240521,152000,57718985,3640,3640,3640,3640,0
|
|
20240521,151900,57718985,3640,3640,3640,3640,22
|
|
20240521,151800,57638905,3650,3650,3650,3650,0
|
|
20240521,151700,57638905,3650,3650,3650,3650,5
|
|
20240521,151600,57620655,3675,3675,3675,3675,0
|
|
20240521,151500,57620655,3675,3675,3675,3675,0
|
|
20240521,151400,57620655,3675,3675,3675,3675,0
|
|
20240521,151300,57620655,3675,3675,3675,3675,0
|
|
20240521,151200,57620655,3675,3675,3675,3675,0
|
|
20240521,151100,57620655,3675,3675,3675,3675,0
|
|
20240521,151000,57620655,3675,3675,3675,3675,0
|
|
20240521,150900,57620655,3675,3675,3675,3675,0
|
|
20240521,150800,57620655,3675,3665,3675,3665,130
|
|
20240521,150700,57144095,3640,3640,3640,3640,300
|
|
20240521,150600,56052095,3640,3640,3640,3640,0
|
|
20240521,150500,56052095,3640,3640,3640,3640,0
|
|
20240521,150400,56052095,3640,3640,3640,3640,339
|
|
20240521,150300,54818135,3640,3640,3640,3640,0
|
|
20240521,150200,54818135,3640,3640,3640,3640,0
|
|
20240521,150100,54818135,3640,3640,3640,3640,369
|
|
20240521,150000,53474975,3660,3660,3660,3660,0
|
|
20240521,145900,53474975,3660,3660,3660,3660,0
|
|
20240521,145800,53474975,3660,3660,3660,3660,0
|
|
20240521,145700,53474975,3660,3660,3660,3660,0
|
|
20240521,145600,53474975,3660,3660,3660,3660,0
|
|
20240521,145500,53474975,3660,3660,3660,3660,0
|
|
20240521,145400,53474975,3660,3660,3660,3660,0
|
|
20240521,145300,53474975,3660,3660,3660,3660,0
|
|
20240521,145200,53474975,3660,3660,3660,3660,0
|
|
20240521,145100,53474975,3660,3655,3660,3655,2
|
|
20240521,145000,53467660,3660,3655,3660,3640,59
|
|
20240521,144900,53252700,3640,3640,3640,3640,0
|
|
20240521,144800,53252700,3640,3640,3640,3640,0
|
|
20240521,144700,53252700,3640,3640,3640,3640,0
|
|
20240521,144600,53252700,3640,3640,3640,3640,0
|
|
20240521,144500,53252700,3640,3640,3640,3640,0
|
|
20240521,144400,53252700,3640,3640,3640,3640,0
|
|
20240521,144300,53252700,3640,3640,3640,3640,0
|
|
20240521,144200,53252700,3640,3640,3640,3640,0
|
|
20240521,144100,53252700,3640,3640,3640,3640,0
|
|
20240521,144000,53252700,3640,3640,3640,3640,0
|
|
20240521,143900,53252700,3640,3640,3640,3640,0
|
|
20240521,143800,53252700,3640,3640,3640,3640,0
|
|
20240521,143700,53252700,3640,3640,3640,3640,0
|
|
20240521,143600,53252700,3640,3640,3640,3640,0
|
|
20240521,143500,53252700,3640,3640,3640,3640,0
|
|
20240521,143400,53252700,3640,3640,3640,3640,0
|
|
20240521,143300,53252700,3640,3640,3640,3640,0
|
|
20240521,143200,53252700,3640,3640,3640,3640,0
|
|
20240521,143100,53252700,3640,3640,3640,3640,0
|
|
20240521,143000,53252700,3640,3640,3640,3640,0
|
|
20240521,142900,53252700,3640,3640,3640,3640,0
|
|
20240521,142800,53252700,3640,3640,3640,3640,0
|
|
20240521,142700,53252700,3640,3640,3640,3640,0
|
|
20240521,142600,53252700,3640,3640,3640,3640,0
|
|
20240521,142500,53252700,3640,3640,3640,3640,0
|
|
20240521,142400,53252700,3640,3640,3640,3640,0
|
|
20240521,142300,53252700,3640,3640,3640,3640,0
|
|
20240521,142200,53252700,3640,3640,3640,3640,25
|
|
20240521,142100,53161700,3640,3640,3640,3640,0
|
|
20240521,142000,53161700,3640,3640,3640,3640,0
|
|
20240521,141900,53161700,3640,3640,3640,3640,0
|
|
20240521,141800,53161700,3640,3640,3640,3640,0
|
|
20240521,141700,53161700,3640,3640,3640,3640,0
|
|
20240521,141600,53161700,3640,3640,3640,3640,0
|
|
20240521,141500,53161700,3640,3640,3640,3640,0
|
|
20240521,141400,53161700,3640,3640,3640,3640,0
|
|
20240521,141300,53161700,3640,3640,3640,3640,0
|
|
20240521,141200,53161700,3640,3645,3645,3640,57
|
|
20240521,141100,52954170,3665,3665,3665,3665,0
|
|
20240521,141000,52954170,3665,3665,3665,3665,0
|
|
20240521,140900,52954170,3665,3665,3665,3665,0
|
|
20240521,140800,52954170,3665,3665,3665,3665,0
|
|
20240521,140700,52954170,3665,3665,3665,3665,0
|
|
20240521,140600,52954170,3665,3650,3675,3650,201
|
|
20240521,140500,52217960,3640,3640,3640,3640,60
|
|
20240521,140400,51999560,3640,3640,3640,3640,0
|
|
20240521,140300,51999560,3640,3640,3640,3640,0
|
|
20240521,140200,51999560,3640,3640,3640,3640,1500
|
|
20240521,140100,46539560,3650,3650,3650,3650,0
|
|
20240521,140000,46539560,3650,3650,3650,3650,0
|
|
20240521,135900,46539560,3650,3650,3650,3650,0
|
|
20240521,135800,46539560,3650,3650,3650,3650,0
|
|
20240521,135700,46539560,3650,3650,3650,3650,0
|
|
20240521,135600,46539560,3650,3650,3650,3650,0
|
|
20240521,135500,46539560,3650,3650,3650,3650,0
|
|
20240521,135400,46539560,3650,3650,3650,3650,0
|
|
20240521,135300,46539560,3650,3650,3650,3650,0
|
|
20240521,135200,46539560,3650,3650,3650,3650,0
|
|
20240521,135100,46539560,3650,3650,3650,3650,0
|
|
20240521,135000,46539560,3650,3650,3650,3650,0
|
|
20240521,134900,46539560,3650,3650,3650,3650,0
|
|
20240521,134800,46539560,3650,3650,3650,3650,0
|
|
20240521,134700,46539560,3650,3650,3650,3650,0
|
|
20240521,134600,46539560,3650,3650,3650,3650,0
|
|
20240521,134500,46539560,3650,3650,3650,3650,0
|
|
20240521,134400,46539560,3650,3650,3650,3650,0
|
|
20240521,134300,46539560,3650,3650,3650,3650,0
|
|
20240521,134200,46539560,3650,3650,3650,3650,0
|
|
20240521,134100,46539560,3650,3650,3650,3650,28
|
|
20240521,134000,46437360,3640,3640,3640,3640,0
|
|
20240521,133900,46437360,3640,3640,3640,3640,0
|
|
20240521,133800,46437360,3640,3640,3640,3640,0
|
|
20240521,133700,46437360,3640,3640,3640,3640,0
|
|
20240521,133600,46437360,3640,3640,3640,3640,0
|
|
20240521,133500,46437360,3640,3640,3640,3640,0
|
|
20240521,133400,46437360,3640,3640,3640,3640,57
|
|
20240521,133300,46229880,3640,3640,3640,3640,0
|
|
20240521,133200,46229880,3640,3640,3640,3640,0
|
|
20240521,133100,46229880,3640,3640,3640,3640,0
|
|
20240521,133000,46229880,3640,3640,3640,3640,0
|
|
20240521,132900,46229880,3640,3640,3640,3640,0
|
|
20240521,132800,46229880,3640,3640,3640,3640,0
|
|
20240521,132700,46229880,3640,3640,3640,3640,0
|
|
20240521,132600,46229880,3640,3640,3640,3640,0
|
|
20240521,132500,46229880,3640,3640,3640,3640,0
|
|
20240521,132400,46229880,3640,3640,3640,3640,0
|
|
20240521,132300,46229880,3640,3640,3640,3640,0
|
|
20240521,132200,46229880,3640,3640,3640,3640,0
|
|
20240521,132100,46229880,3640,3640,3640,3640,0
|
|
20240521,132000,46229880,3640,3640,3640,3640,0
|
|
20240521,131900,46229880,3640,3640,3640,3640,0
|
|
20240521,131800,46229880,3640,3640,3640,3640,0
|
|
20240521,131700,46229880,3640,3640,3640,3640,0
|
|
20240521,131600,46229880,3640,3640,3640,3640,0
|
|
20240521,131500,46229880,3640,3640,3640,3640,0
|
|
20240521,131400,46229880,3640,3640,3640,3640,0
|
|
20240521,131300,46229880,3640,3640,3640,3640,0
|
|
20240521,131200,46229880,3640,3640,3640,3640,0
|
|
20240521,131100,46229880,3640,3640,3640,3640,0
|
|
20240521,131000,46229880,3640,3640,3640,3640,0
|
|
20240521,130900,46229880,3640,3640,3640,3640,0
|
|
20240521,130800,46229880,3640,3640,3640,3640,0
|
|
20240521,130700,46229880,3640,3640,3640,3640,0
|
|
20240521,130600,46229880,3640,3640,3640,3640,0
|
|
20240521,130500,46229880,3640,3640,3640,3640,0
|
|
20240521,130400,46229880,3640,3640,3640,3640,0
|
|
20240521,130300,46229880,3640,3640,3640,3640,0
|
|
20240521,130200,46229880,3640,3640,3640,3640,94
|
|
20240521,130100,45887720,3640,3640,3640,3640,0
|
|
20240521,130000,45887720,3640,3640,3640,3640,0
|
|
20240521,125900,45887720,3640,3640,3640,3640,0
|
|
20240521,125800,45887720,3640,3640,3640,3640,0
|
|
20240521,125700,45887720,3640,3640,3640,3640,0
|
|
20240521,125600,45887720,3640,3640,3640,3640,57
|
|
20240521,125500,45680240,3640,3640,3640,3640,0
|
|
20240521,125400,45680240,3640,3640,3640,3640,0
|
|
20240521,125300,45680240,3640,3640,3640,3640,0
|
|
20240521,125200,45680240,3640,3640,3640,3640,0
|
|
20240521,125100,45680240,3640,3640,3640,3640,0
|
|
20240521,125000,45680240,3640,3640,3640,3640,0
|
|
20240521,124900,45680240,3640,3640,3640,3640,0
|
|
20240521,124800,45680240,3640,3640,3640,3640,0
|
|
20240521,124700,45680240,3640,3640,3640,3640,0
|
|
20240521,124600,45680240,3640,3640,3640,3640,27
|
|
20240521,124500,45581960,3640,3640,3640,3640,0
|
|
20240521,124400,45581960,3640,3640,3640,3640,0
|
|
20240521,124300,45581960,3640,3640,3640,3640,0
|
|
20240521,124200,45581960,3640,3640,3640,3640,0
|
|
20240521,124100,45581960,3640,3640,3640,3640,0
|
|
20240521,124000,45581960,3640,3640,3640,3640,0
|
|
20240521,123900,45581960,3640,3640,3640,3640,0
|
|
20240521,123800,45581960,3640,3640,3640,3640,0
|
|
20240521,123700,45581960,3640,3640,3640,3640,0
|
|
20240521,123600,45581960,3640,3640,3640,3640,0
|
|
20240521,123500,45581960,3640,3640,3640,3640,0
|
|
20240521,123400,45581960,3640,3640,3640,3640,0
|
|
20240521,123300,45581960,3640,3640,3640,3640,0
|
|
20240521,123200,45581960,3640,3640,3640,3640,0
|
|
20240521,123100,45581960,3640,3640,3640,3640,0
|
|
20240521,123000,45581960,3640,3640,3640,3640,0
|
|
20240521,122900,45581960,3640,3640,3640,3640,0
|
|
20240521,122800,45581960,3640,3640,3640,3640,0
|
|
20240521,122700,45581960,3640,3640,3640,3640,0
|
|
20240521,122600,45581960,3640,3640,3640,3640,0
|
|
20240521,122500,45581960,3640,3640,3640,3640,0
|
|
20240521,122400,45581960,3640,3640,3640,3640,0
|
|
20240521,122300,45581960,3640,3640,3640,3640,0
|
|
20240521,122200,45581960,3640,3640,3640,3640,0
|
|
20240521,122100,45581960,3640,3640,3640,3640,0
|
|
20240521,122000,45581960,3640,3640,3640,3640,0
|
|
20240521,121900,45581960,3640,3640,3640,3640,0
|
|
20240521,121800,45581960,3640,3640,3640,3640,57
|
|
20240521,121700,45374480,3650,3650,3650,3650,0
|
|
20240521,121600,45374480,3650,3650,3650,3650,0
|
|
20240521,121500,45374480,3650,3650,3650,3650,0
|
|
20240521,121400,45374480,3650,3650,3650,3650,0
|
|
20240521,121300,45374480,3650,3650,3650,3650,0
|
|
20240521,121200,45374480,3650,3650,3650,3650,0
|
|
20240521,121100,45374480,3650,3650,3650,3650,0
|
|
20240521,121000,45374480,3650,3650,3650,3650,0
|
|
20240521,120900,45374480,3650,3650,3650,3650,0
|
|
20240521,120800,45374480,3650,3650,3650,3650,0
|
|
20240521,120700,45374480,3650,3650,3650,3650,0
|
|
20240521,120600,45374480,3650,3650,3650,3650,0
|
|
20240521,120500,45374480,3650,3650,3650,3650,0
|
|
20240521,120400,45374480,3650,3650,3650,3650,0
|
|
20240521,120300,45374480,3650,3650,3650,3650,0
|
|
20240521,120200,45374480,3650,3650,3650,3650,0
|
|
20240521,120100,45374480,3650,3650,3650,3650,0
|
|
20240521,120000,45374480,3650,3650,3650,3650,6
|
|
20240521,115900,45352580,3650,3650,3650,3650,0
|
|
20240521,115800,45352580,3650,3650,3650,3650,0
|
|
20240521,115700,45352580,3650,3650,3650,3650,0
|
|
20240521,115600,45352580,3650,3650,3650,3650,0
|
|
20240521,115500,45352580,3650,3650,3650,3650,0
|
|
20240521,115400,45352580,3650,3650,3650,3650,0
|
|
20240521,115300,45352580,3650,3650,3650,3650,0
|
|
20240521,115200,45352580,3650,3650,3650,3650,0
|
|
20240521,115100,45352580,3650,3650,3650,3650,36
|
|
20240521,115000,45221180,3650,3650,3650,3650,0
|
|
20240521,114900,45221180,3650,3650,3650,3650,0
|
|
20240521,114800,45221180,3650,3650,3650,3650,0
|
|
20240521,114700,45221180,3650,3650,3650,3650,7
|
|
20240521,114600,45195630,3640,3640,3640,3640,0
|
|
20240521,114500,45195630,3640,3640,3640,3640,0
|
|
20240521,114400,45195630,3640,3640,3640,3640,0
|
|
20240521,114300,45195630,3640,3640,3640,3640,0
|
|
20240521,114200,45195630,3640,3640,3640,3640,0
|
|
20240521,114100,45195630,3640,3640,3640,3640,0
|
|
20240521,114000,45195630,3640,3640,3640,3640,57
|
|
20240521,113900,44988150,3640,3640,3640,3640,0
|
|
20240521,113800,44988150,3640,3640,3640,3640,2103
|
|
20240521,113700,37333230,3640,3640,3640,3640,0
|
|
20240521,113600,37333230,3640,3640,3640,3640,0
|
|
20240521,113500,37333230,3640,3640,3640,3640,0
|
|
20240521,113400,37333230,3640,3640,3640,3640,0
|
|
20240521,113300,37333230,3640,3640,3640,3640,0
|
|
20240521,113200,37333230,3640,3640,3640,3640,0
|
|
20240521,113100,37333230,3640,3640,3640,3640,0
|
|
20240521,113000,37333230,3640,3640,3640,3640,0
|
|
20240521,112900,37333230,3640,3640,3640,3640,0
|
|
20240521,112800,37333230,3640,3640,3640,3640,0
|
|
20240521,112700,37333230,3640,3640,3640,3640,0
|
|
20240521,112600,37333230,3640,3640,3640,3640,0
|
|
20240521,112500,37333230,3640,3640,3640,3640,0
|
|
20240521,112400,37333230,3640,3640,3640,3640,0
|
|
20240521,112300,37333230,3640,3640,3640,3640,0
|
|
20240521,112200,37333230,3640,3640,3640,3640,276
|
|
20240521,112100,36328590,3635,3635,3635,3635,0
|
|
20240521,112000,36328590,3635,3635,3635,3635,4
|
|
20240521,111900,36314050,3630,3630,3630,3630,0
|
|
20240521,111800,36314050,3630,3630,3630,3630,0
|
|
20240521,111700,36314050,3630,3630,3630,3630,0
|
|
20240521,111600,36314050,3630,3630,3630,3630,0
|
|
20240521,111500,36314050,3630,3640,3640,3630,1300
|
|
20240521,111400,31591680,3635,3635,3635,3635,0
|
|
20240521,111300,31591680,3635,3635,3635,3635,0
|
|
20240521,111200,31591680,3635,3635,3635,3635,0
|
|
20240521,111100,31591680,3635,3635,3635,3635,0
|
|
20240521,111000,31591680,3635,3635,3635,3635,0
|
|
20240521,110900,31591680,3635,3635,3635,3635,0
|
|
20240521,110800,31591680,3635,3635,3635,3635,0
|
|
20240521,110700,31591680,3635,3635,3635,3635,0
|
|
20240521,110600,31591680,3635,3635,3635,3635,0
|
|
20240521,110500,31591680,3635,3635,3635,3635,0
|
|
20240521,110400,31591680,3635,3635,3635,3635,0
|
|
20240521,110300,31591680,3635,3635,3635,3635,0
|
|
20240521,110200,31591680,3635,3635,3635,3635,58
|
|
20240521,110100,31380850,3635,3635,3635,3635,0
|
|
20240521,110000,31380850,3635,3635,3635,3635,0
|
|
20240521,105900,31380850,3635,3640,3640,3635,130
|
|
20240521,105800,30908295,3645,3650,3650,3645,2
|
|
20240521,105700,30901000,3650,3650,3650,3650,0
|
|
20240521,105600,30901000,3650,3650,3650,3650,0
|
|
20240521,105500,30901000,3650,3650,3650,3650,0
|
|
20240521,105400,30901000,3650,3650,3650,3650,0
|
|
20240521,105300,30901000,3650,3650,3650,3650,0
|
|
20240521,105200,30901000,3650,3650,3650,3650,0
|
|
20240521,105100,30901000,3650,3650,3650,3650,0
|
|
20240521,105000,30901000,3650,3650,3650,3650,0
|
|
20240521,104900,30901000,3650,3650,3650,3650,0
|
|
20240521,104800,30901000,3650,3650,3650,3650,0
|
|
20240521,104700,30901000,3650,3650,3650,3650,0
|
|
20240521,104600,30901000,3650,3650,3650,3650,0
|
|
20240521,104500,30901000,3650,3650,3650,3650,0
|
|
20240521,104400,30901000,3650,3650,3650,3650,0
|
|
20240521,104300,30901000,3650,3650,3650,3650,0
|
|
20240521,104200,30901000,3650,3650,3650,3650,0
|
|
20240521,104100,30901000,3650,3650,3650,3650,0
|
|
20240521,104000,30901000,3650,3640,3650,3640,2
|
|
20240521,103900,30893710,3630,3630,3630,3630,0
|
|
20240521,103800,30893710,3630,3630,3630,3630,0
|
|
20240521,103700,30893710,3630,3630,3630,3630,762
|
|
20240521,103600,28127650,3630,3630,3630,3630,0
|
|
20240521,103500,28127650,3630,3630,3630,3630,0
|
|
20240521,103400,28127650,3630,3630,3630,3630,0
|
|
20240521,103300,28127650,3630,3630,3630,3630,0
|
|
20240521,103200,28127650,3630,3630,3630,3630,0
|
|
20240521,103100,28127650,3630,3630,3630,3630,0
|
|
20240521,103000,28127650,3630,3630,3630,3630,0
|
|
20240521,102900,28127650,3630,3630,3630,3630,0
|
|
20240521,102800,28127650,3630,3630,3630,3630,0
|
|
20240521,102700,28127650,3630,3630,3630,3630,0
|
|
20240521,102600,28127650,3630,3630,3630,3630,0
|
|
20240521,102500,28127650,3630,3630,3630,3630,0
|
|
20240521,102400,28127650,3630,3630,3630,3630,58
|
|
20240521,102300,27917110,3630,3630,3630,3630,0
|
|
20240521,102200,27917110,3630,3630,3630,3630,0
|
|
20240521,102100,27917110,3630,3630,3630,3630,463
|
|
20240521,102000,26236420,3635,3635,3635,3635,0
|
|
20240521,101900,26236420,3635,3635,3635,3635,102
|
|
20240521,101800,25865650,3645,3645,3645,3645,2
|
|
20240521,101700,25858360,3635,3635,3635,3635,0
|
|
20240521,101600,25858360,3635,3635,3635,3635,0
|
|
20240521,101500,25858360,3635,3635,3635,3635,3
|
|
20240521,101400,25847455,3635,3635,3635,3635,0
|
|
20240521,101300,25847455,3635,3635,3635,3635,0
|
|
20240521,101200,25847455,3635,3635,3635,3635,0
|
|
20240521,101100,25847455,3635,3635,3635,3635,0
|
|
20240521,101000,25847455,3635,3635,3635,3635,0
|
|
20240521,100900,25847455,3635,3635,3635,3635,0
|
|
20240521,100800,25847455,3635,3635,3635,3635,0
|
|
20240521,100700,25847455,3635,3635,3635,3635,0
|
|
20240521,100600,25847455,3635,3635,3635,3635,0
|
|
20240521,100500,25847455,3635,3635,3635,3635,0
|
|
20240521,100400,25847455,3635,3635,3635,3635,0
|
|
20240521,100300,25847455,3635,3635,3635,3635,0
|
|
20240521,100200,25847455,3635,3635,3635,3635,2000
|
|
20240521,100100,18577455,3645,3645,3645,3645,0
|
|
20240521,100000,18577455,3645,3645,3645,3645,0
|
|
20240521,095900,18577455,3645,3645,3645,3645,0
|
|
20240521,095800,18577455,3645,3645,3645,3645,0
|
|
20240521,095700,18577455,3645,3645,3645,3645,2236
|
|
20240521,095600,10427235,3645,3645,3645,3645,508
|
|
20240521,095500,8575575,3645,3645,3645,3645,1
|
|
20240521,095400,8571930,3645,3645,3645,3645,20
|
|
20240521,095300,8499030,3630,3630,3630,3630,0
|
|
20240521,095200,8499030,3630,3630,3630,3630,0
|
|
20240521,095100,8499030,3630,3630,3630,3630,0
|
|
20240521,095000,8499030,3630,3630,3630,3630,105
|
|
20240521,094900,8117880,3630,3630,3630,3630,46
|
|
20240521,094800,7950900,3630,3630,3630,3630,0
|
|
20240521,094700,7950900,3630,3630,3630,3630,0
|
|
20240521,094600,7950900,3630,3635,3635,3630,58
|
|
20240521,094500,7740135,3635,3635,3635,3635,0
|
|
20240521,094400,7740135,3635,3635,3635,3635,0
|
|
20240521,094300,7740135,3635,3635,3635,3635,99
|
|
20240521,094200,7380270,3640,3640,3640,3640,0
|
|
20240521,094100,7380270,3640,3640,3640,3640,0
|
|
20240521,094000,7380270,3640,3640,3640,3640,0
|
|
20240521,093900,7380270,3640,3640,3640,3640,0
|
|
20240521,093800,7380270,3640,3640,3640,3640,0
|
|
20240521,093700,7380270,3640,3640,3640,3640,0
|
|
20240521,093600,7380270,3640,3640,3640,3640,0
|
|
20240521,093500,7380270,3640,3640,3640,3640,0
|
|
20240521,093400,7380270,3640,3640,3640,3640,1461
|
|
20240521,093300,2062230,3640,3640,3640,3640,0
|
|
20240521,093200,2062230,3640,3640,3640,3640,0
|
|
20240521,093100,2062230,3640,3640,3640,3640,0
|
|
20240521,093000,2062230,3640,3640,3640,3640,0
|
|
20240521,092900,2062230,3640,3640,3640,3640,0
|
|
20240521,092800,2062230,3640,3640,3640,3640,0
|
|
20240521,092700,2062230,3640,3640,3640,3640,0
|
|
20240521,092600,2062230,3640,3640,3640,3640,0
|
|
20240521,092500,2062230,3640,3635,3640,3635,2
|
|
20240521,092400,2054955,3625,3625,3625,3625,0
|
|
20240521,092300,2054955,3625,3625,3625,3625,1
|
|
20240521,092200,2051330,3645,3645,3645,3645,0
|
|
20240521,092100,2051330,3645,3645,3645,3645,0
|
|
20240521,092000,2051330,3645,3645,3645,3645,0
|
|
20240521,091900,2051330,3645,3645,3645,3645,0
|
|
20240521,091800,2051330,3645,3625,3645,3625,9
|
|
20240521,091700,2018650,3630,3630,3630,3630,110
|
|
20240521,091600,1619350,3645,3645,3645,3645,0
|
|
20240521,091500,1619350,3645,3645,3645,3645,0
|
|
20240521,091400,1619350,3645,3645,3645,3645,0
|
|
20240521,091300,1619350,3645,3645,3645,3645,0
|
|
20240521,091200,1619350,3645,3635,3645,3635,4
|
|
20240521,091100,1604800,3635,3635,3635,3635,0
|
|
20240521,091000,1604800,3635,3635,3635,3635,0
|
|
20240521,090900,1604800,3635,3635,3635,3635,0
|
|
20240521,090800,1604800,3635,3635,3635,3635,100
|
|
20240521,090700,1241300,3635,3635,3635,3635,0
|
|
20240521,090600,1241300,3635,3645,3645,3635,135
|
|
20240521,090500,749955,3645,3645,3645,3645,0
|
|
20240521,090400,749955,3645,3645,3645,3645,0
|
|
20240521,090300,749955,3645,3645,3645,3645,0
|
|
20240521,090200,749955,3645,3650,3650,3645,21
|
|
20240521,090100,673360,3655,3655,3655,3655,100
|
|
20240521,090000,307860,3665,3665,3665,3665,84
|