580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183700,72272585,3570,3570,3570,3570,1269
|
|
20240527,183600,72272585,3570,3570,3570,3570,0
|
|
20240527,183500,72272585,3570,3570,3570,3570,0
|
|
20240527,183400,72272585,3570,3570,3570,3570,0
|
|
20240527,183300,72272585,3570,3570,3570,3570,0
|
|
20240527,183200,72272585,3570,3570,3570,3570,0
|
|
20240527,183100,72272585,3570,3570,3570,3570,0
|
|
20240527,183000,72272585,3570,3570,3570,3570,0
|
|
20240527,182900,72272585,3570,3570,3570,3570,0
|
|
20240527,182800,72272585,3570,3570,3570,3570,0
|
|
20240527,182700,72272585,3570,3570,3570,3570,0
|
|
20240527,182600,72272585,3570,3570,3570,3570,0
|
|
20240527,182500,72272585,3570,3570,3570,3570,0
|
|
20240527,182400,72272585,3570,3570,3570,3570,0
|
|
20240527,182300,72272585,3570,3570,3570,3570,0
|
|
20240527,182200,72272585,3570,3570,3570,3570,0
|
|
20240527,182100,72272585,3570,3570,3570,3570,0
|
|
20240527,182000,72272585,3570,3570,3570,3570,0
|
|
20240527,181900,72272585,3570,3570,3570,3570,0
|
|
20240527,181800,72272585,3570,3570,3570,3570,0
|
|
20240527,181700,72272585,3570,3570,3570,3570,0
|
|
20240527,181600,72272585,3570,3570,3570,3570,0
|
|
20240527,181500,72272585,3570,3570,3570,3570,0
|
|
20240527,181400,72272585,3570,3570,3570,3570,0
|
|
20240527,181300,72272585,3570,3570,3570,3570,0
|
|
20240527,181200,72272585,3570,3570,3570,3570,0
|
|
20240527,181100,72272585,3570,3570,3570,3570,0
|
|
20240527,181000,72272585,3570,3570,3570,3570,0
|
|
20240527,180900,72272585,3570,3570,3570,3570,0
|
|
20240527,180800,72272585,3570,3570,3570,3570,0
|
|
20240527,180700,72272585,3570,3570,3570,3570,1269
|
|
20240527,180600,72272585,3570,3570,3570,3570,0
|
|
20240527,180500,72272585,3570,3570,3570,3570,0
|
|
20240527,180400,72272585,3570,3570,3570,3570,0
|
|
20240527,180300,72272585,3570,3570,3570,3570,0
|
|
20240527,180200,72272585,3570,3570,3570,3570,0
|
|
20240527,180100,72272585,3570,3570,3570,3570,0
|
|
20240527,180000,72272585,3570,3570,3570,3570,0
|
|
20240527,175900,72272585,3570,3570,3570,3570,0
|
|
20240527,175800,72272585,3570,3570,3570,3570,0
|
|
20240527,175700,72272585,3570,3570,3570,3570,0
|
|
20240527,175600,72272585,3570,3570,3570,3570,0
|
|
20240527,175500,72272585,3570,3570,3570,3570,0
|
|
20240527,175400,72272585,3570,3570,3570,3570,0
|
|
20240527,175300,72272585,3570,3570,3570,3570,0
|
|
20240527,175200,72272585,3570,3570,3570,3570,0
|
|
20240527,175100,72272585,3570,3570,3570,3570,0
|
|
20240527,175000,72272585,3570,3570,3570,3570,0
|
|
20240527,174900,72272585,3570,3570,3570,3570,0
|
|
20240527,174800,72272585,3570,3570,3570,3570,0
|
|
20240527,174700,72272585,3570,3570,3570,3570,0
|
|
20240527,174600,72272585,3570,3570,3570,3570,0
|
|
20240527,174500,72272585,3570,3570,3570,3570,0
|
|
20240527,174400,72272585,3570,3570,3570,3570,0
|
|
20240527,174300,72272585,3570,3570,3570,3570,0
|
|
20240527,174200,72272585,3570,3570,3570,3570,0
|
|
20240527,174100,72272585,3570,3570,3570,3570,0
|
|
20240527,174000,72272585,3570,3570,3570,3570,0
|
|
20240527,173900,72272585,3570,3570,3570,3570,0
|
|
20240527,173800,72272585,3570,3570,3570,3570,0
|
|
20240527,173700,72272585,3570,3570,3570,3570,1269
|
|
20240527,173600,72272585,3570,3570,3570,3570,0
|
|
20240527,173500,72272585,3570,3570,3570,3570,0
|
|
20240527,173400,72272585,3570,3570,3570,3570,0
|
|
20240527,173300,72272585,3570,3570,3570,3570,0
|
|
20240527,173200,72272585,3570,3570,3570,3570,0
|
|
20240527,173100,72272585,3570,3570,3570,3570,0
|
|
20240527,173000,72272585,3570,3570,3570,3570,0
|
|
20240527,172900,72272585,3570,3570,3570,3570,0
|
|
20240527,172800,72272585,3570,3570,3570,3570,0
|
|
20240527,172700,72272585,3570,3570,3570,3570,0
|
|
20240527,172600,72272585,3570,3570,3570,3570,0
|
|
20240527,172500,72272585,3570,3570,3570,3570,0
|
|
20240527,172400,72272585,3570,3570,3570,3570,0
|
|
20240527,172300,72272585,3570,3570,3570,3570,0
|
|
20240527,172200,72272585,3570,3570,3570,3570,0
|
|
20240527,172100,72272585,3570,3570,3570,3570,0
|
|
20240527,172000,72272585,3570,3570,3570,3570,0
|
|
20240527,171900,72272585,3570,3570,3570,3570,0
|
|
20240527,171800,72272585,3570,3570,3570,3570,0
|
|
20240527,171700,72272585,3570,3570,3570,3570,0
|
|
20240527,171600,72272585,3570,3570,3570,3570,0
|
|
20240527,171500,72272585,3570,3570,3570,3570,0
|
|
20240527,171400,72272585,3570,3570,3570,3570,0
|
|
20240527,171300,72272585,3570,3570,3570,3570,0
|
|
20240527,171200,72272585,3570,3570,3570,3570,0
|
|
20240527,171100,72272585,3570,3570,3570,3570,0
|
|
20240527,171000,72272585,3570,3570,3570,3570,0
|
|
20240527,170900,72272585,3570,3570,3570,3570,0
|
|
20240527,170800,72272585,3570,3570,3570,3570,0
|
|
20240527,170700,72272585,3570,3570,3570,3570,1269
|
|
20240527,170600,72272585,3570,3570,3570,3570,0
|
|
20240527,170500,72272585,3570,3570,3570,3570,0
|
|
20240527,170400,72272585,3570,3570,3570,3570,0
|
|
20240527,170300,72272585,3570,3570,3570,3570,0
|
|
20240527,170200,72272585,3570,3570,3570,3570,0
|
|
20240527,170100,72272585,3570,3570,3570,3570,0
|
|
20240527,170000,72272585,3570,3570,3570,3570,0
|
|
20240527,165900,72272585,3570,3570,3570,3570,0
|
|
20240527,165800,72272585,3570,3570,3570,3570,0
|
|
20240527,165700,72272585,3570,3570,3570,3570,0
|
|
20240527,165600,72272585,3570,3570,3570,3570,0
|
|
20240527,165500,72272585,3570,3570,3570,3570,0
|
|
20240527,165400,72272585,3570,3570,3570,3570,0
|
|
20240527,165300,72272585,3570,3570,3570,3570,0
|
|
20240527,165200,72272585,3570,3570,3570,3570,0
|
|
20240527,165100,72272585,3570,3570,3570,3570,0
|
|
20240527,165000,72272585,3570,3570,3570,3570,0
|
|
20240527,164900,72272585,3570,3570,3570,3570,0
|
|
20240527,164800,72272585,3570,3570,3570,3570,0
|
|
20240527,164700,72272585,3570,3570,3570,3570,0
|
|
20240527,164600,72272585,3570,3570,3570,3570,0
|
|
20240527,164500,72272585,3570,3570,3570,3570,0
|
|
20240527,164400,72272585,3570,3570,3570,3570,0
|
|
20240527,164300,72272585,3570,3570,3570,3570,0
|
|
20240527,164200,72272585,3570,3570,3570,3570,0
|
|
20240527,164100,72272585,3570,3570,3570,3570,0
|
|
20240527,164000,72272585,3570,3570,3570,3570,0
|
|
20240527,163900,72272585,3570,3570,3570,3570,0
|
|
20240527,163800,72272585,3570,3570,3570,3570,0
|
|
20240527,163700,72272585,3570,3570,3570,3570,1269
|
|
20240527,163600,72272585,3570,3570,3570,3570,0
|
|
20240527,163500,72272585,3570,3570,3570,3570,0
|
|
20240527,163400,72272585,3570,3570,3570,3570,0
|
|
20240527,163300,72272585,3570,3570,3570,3570,0
|
|
20240527,163200,72272585,3570,3570,3570,3570,0
|
|
20240527,163100,72272585,3570,3570,3570,3570,0
|
|
20240527,163000,72272585,3570,3570,3570,3570,0
|
|
20240527,162900,72272585,3570,3570,3570,3570,0
|
|
20240527,162800,72272585,3570,3570,3570,3570,0
|
|
20240527,162700,72272585,3570,3570,3570,3570,0
|
|
20240527,162600,72272585,3570,3570,3570,3570,0
|
|
20240527,162500,72272585,3570,3570,3570,3570,0
|
|
20240527,162400,72272585,3570,3570,3570,3570,0
|
|
20240527,162300,72272585,3570,3570,3570,3570,0
|
|
20240527,162200,72272585,3570,3570,3570,3570,0
|
|
20240527,162100,72272585,3570,3570,3570,3570,0
|
|
20240527,162000,72272585,3570,3570,3570,3570,0
|
|
20240527,161900,72272585,3570,3570,3570,3570,0
|
|
20240527,161800,72272585,3570,3570,3570,3570,0
|
|
20240527,161700,72272585,3570,3570,3570,3570,0
|
|
20240527,161600,72272585,3570,3570,3570,3570,0
|
|
20240527,161500,72272585,3570,3570,3570,3570,0
|
|
20240527,161400,72272585,3570,3570,3570,3570,0
|
|
20240527,161300,72272585,3570,3570,3570,3570,0
|
|
20240527,161200,72272585,3570,3570,3570,3570,0
|
|
20240527,161100,72272585,3570,3570,3570,3570,0
|
|
20240527,161000,72272585,3570,3570,3570,3570,0
|
|
20240527,160900,72272585,3570,3570,3570,3570,0
|
|
20240527,160800,72272585,3570,3570,3570,3570,0
|
|
20240527,160700,72272585,3570,3570,3570,3570,1269
|
|
20240527,160600,72272585,3570,3570,3570,3570,0
|
|
20240527,160500,72272585,3570,3570,3570,3570,0
|
|
20240527,160400,72272585,3570,3570,3570,3570,0
|
|
20240527,160300,72272585,3570,3570,3570,3570,0
|
|
20240527,160200,72272585,3570,3570,3570,3570,0
|
|
20240527,160100,72272585,3570,3570,3570,3570,0
|
|
20240527,160000,72272585,3570,3570,3570,3570,0
|
|
20240527,155900,72272585,3570,3570,3570,3570,0
|
|
20240527,155800,72272585,3570,3570,3570,3570,0
|
|
20240527,155700,72272585,3570,3570,3570,3570,0
|
|
20240527,155600,72272585,3570,3570,3570,3570,0
|
|
20240527,155500,72272585,3570,3570,3570,3570,0
|
|
20240527,155400,72272585,3570,3570,3570,3570,0
|
|
20240527,155300,72272585,3570,3570,3570,3570,0
|
|
20240527,155200,72272585,3570,3570,3570,3570,0
|
|
20240527,155100,72272585,3570,3570,3570,3570,0
|
|
20240527,155000,72272585,3570,3570,3570,3570,0
|
|
20240527,154900,72272585,3570,3570,3570,3570,0
|
|
20240527,154800,72272585,3570,3570,3570,3570,0
|
|
20240527,154700,72272585,3570,3570,3570,3570,0
|
|
20240527,154600,72272585,3570,3570,3570,3570,0
|
|
20240527,154500,72272585,3570,3570,3570,3570,0
|
|
20240527,154400,72272585,3570,3570,3570,3570,0
|
|
20240527,154300,72272585,3570,3570,3570,3570,0
|
|
20240527,154200,72272585,3570,3570,3570,3570,0
|
|
20240527,154100,72272585,3570,3570,3570,3570,0
|
|
20240527,154000,72272585,3570,3570,3570,3570,0
|
|
20240527,153900,72272585,3570,3570,3570,3570,0
|
|
20240527,153800,72272585,3570,3570,3570,3570,0
|
|
20240527,153700,72272585,3570,3570,3570,3570,1269
|
|
20240527,153600,72272585,3570,3570,3570,3570,0
|
|
20240527,153500,72272585,3570,3570,3570,3570,0
|
|
20240527,153400,72272585,3570,3570,3570,3570,0
|
|
20240527,153300,72272585,3570,3570,3570,3570,0
|
|
20240527,153200,72272585,3570,3570,3570,3570,0
|
|
20240527,153100,72272585,3570,3570,3570,3570,0
|
|
20240527,153000,72272585,3570,3570,3570,3570,1269
|
|
20240527,152900,67742255,3570,3570,3570,3570,0
|
|
20240527,152800,67742255,3570,3570,3570,3570,0
|
|
20240527,152700,67742255,3570,3570,3570,3570,0
|
|
20240527,152600,67742255,3570,3570,3570,3570,0
|
|
20240527,152500,67742255,3570,3570,3570,3570,0
|
|
20240527,152400,67742255,3570,3570,3570,3570,0
|
|
20240527,152300,67742255,3570,3570,3570,3570,0
|
|
20240527,152200,67742255,3570,3570,3570,3570,0
|
|
20240527,152100,67742255,3570,3570,3570,3570,0
|
|
20240527,152000,67742255,3570,3570,3570,3570,0
|
|
20240527,151900,67742255,3570,3570,3570,3570,1
|
|
20240527,151800,67738685,3575,3570,3575,3570,30
|
|
20240527,151700,67631575,3575,3575,3575,3575,0
|
|
20240527,151600,67631575,3575,3575,3575,3575,250
|
|
20240527,151500,66737825,3570,3570,3570,3570,1
|
|
20240527,151400,66734255,3570,3570,3570,3570,0
|
|
20240527,151300,66734255,3570,3570,3570,3570,0
|
|
20240527,151200,66734255,3570,3570,3570,3570,0
|
|
20240527,151100,66734255,3570,3570,3570,3570,0
|
|
20240527,151000,66734255,3570,3570,3570,3570,0
|
|
20240527,150900,66734255,3570,3570,3570,3570,0
|
|
20240527,150800,66734255,3570,3570,3570,3570,1
|
|
20240527,150700,66730685,3575,3575,3575,3575,0
|
|
20240527,150600,66730685,3575,3575,3575,3575,0
|
|
20240527,150500,66730685,3575,3575,3575,3575,0
|
|
20240527,150400,66730685,3575,3575,3575,3575,0
|
|
20240527,150300,66730685,3575,3570,3575,3570,4
|
|
20240527,150200,66716395,3575,3575,3575,3575,0
|
|
20240527,150100,66716395,3575,3575,3575,3575,0
|
|
20240527,150000,66716395,3575,3575,3575,3575,0
|
|
20240527,145900,66716395,3575,3575,3575,3575,0
|
|
20240527,145800,66716395,3575,3570,3575,3570,3
|
|
20240527,145700,66705675,3575,3575,3575,3575,0
|
|
20240527,145600,66705675,3575,3575,3575,3575,0
|
|
20240527,145500,66705675,3575,3575,3575,3575,0
|
|
20240527,145400,66705675,3575,3565,3575,3565,4
|
|
20240527,145300,66691395,3575,3565,3575,3565,142
|
|
20240527,145200,66184815,3565,3565,3565,3565,0
|
|
20240527,145100,66184815,3565,3565,3565,3565,0
|
|
20240527,145000,66184815,3565,3560,3565,3560,240
|
|
20240527,144900,65329360,3560,3560,3560,3560,50
|
|
20240527,144800,65151360,3555,3555,3555,3555,0
|
|
20240527,144700,65151360,3555,3555,3555,3555,0
|
|
20240527,144600,65151360,3555,3555,3555,3555,0
|
|
20240527,144500,65151360,3555,3555,3555,3555,0
|
|
20240527,144400,65151360,3555,3555,3555,3555,0
|
|
20240527,144300,65151360,3555,3555,3555,3555,0
|
|
20240527,144200,65151360,3555,3555,3555,3555,0
|
|
20240527,144100,65151360,3555,3555,3555,3555,0
|
|
20240527,144000,65151360,3555,3555,3555,3555,0
|
|
20240527,143900,65151360,3555,3555,3555,3555,0
|
|
20240527,143800,65151360,3555,3555,3555,3555,0
|
|
20240527,143700,65151360,3555,3555,3555,3555,0
|
|
20240527,143600,65151360,3555,3555,3555,3555,0
|
|
20240527,143500,65151360,3555,3555,3555,3555,2700
|
|
20240527,143400,55552860,3560,3560,3560,3560,0
|
|
20240527,143300,55552860,3560,3560,3560,3560,0
|
|
20240527,143200,55552860,3560,3560,3560,3560,0
|
|
20240527,143100,55552860,3560,3560,3560,3560,0
|
|
20240527,143000,55552860,3560,3560,3560,3560,0
|
|
20240527,142900,55552860,3560,3560,3560,3560,0
|
|
20240527,142800,55552860,3560,3560,3560,3560,0
|
|
20240527,142700,55552860,3560,3560,3560,3560,0
|
|
20240527,142600,55552860,3560,3560,3560,3560,0
|
|
20240527,142500,55552860,3560,3560,3560,3560,0
|
|
20240527,142400,55552860,3560,3560,3560,3560,0
|
|
20240527,142300,55552860,3560,3560,3560,3560,0
|
|
20240527,142200,55552860,3560,3560,3560,3560,0
|
|
20240527,142100,55552860,3560,3560,3560,3560,0
|
|
20240527,142000,55552860,3560,3560,3560,3560,23
|
|
20240527,141900,55470980,3560,3560,3560,3560,0
|
|
20240527,141800,55470980,3560,3560,3560,3560,0
|
|
20240527,141700,55470980,3560,3560,3560,3560,0
|
|
20240527,141600,55470980,3560,3560,3560,3560,0
|
|
20240527,141500,55470980,3560,3560,3560,3560,0
|
|
20240527,141400,55470980,3560,3565,3565,3560,286
|
|
20240527,141300,54452275,3565,3565,3565,3565,0
|
|
20240527,141200,54452275,3565,3565,3565,3565,0
|
|
20240527,141100,54452275,3565,3565,3565,3565,0
|
|
20240527,141000,54452275,3565,3565,3565,3565,0
|
|
20240527,140900,54452275,3565,3565,3565,3565,0
|
|
20240527,140800,54452275,3565,3565,3565,3565,0
|
|
20240527,140700,54452275,3565,3565,3565,3565,0
|
|
20240527,140600,54452275,3565,3565,3565,3565,0
|
|
20240527,140500,54452275,3565,3565,3565,3565,0
|
|
20240527,140400,54452275,3565,3565,3565,3565,0
|
|
20240527,140300,54452275,3565,3565,3565,3565,91
|
|
20240527,140200,54127860,3570,3570,3570,3570,0
|
|
20240527,140100,54127860,3570,3570,3570,3570,0
|
|
20240527,140000,54127860,3570,3570,3570,3570,0
|
|
20240527,135900,54127860,3570,3570,3570,3570,0
|
|
20240527,135800,54127860,3570,3570,3570,3570,0
|
|
20240527,135700,54127860,3570,3570,3570,3570,0
|
|
20240527,135600,54127860,3570,3570,3570,3570,0
|
|
20240527,135500,54127860,3570,3570,3570,3570,0
|
|
20240527,135400,54127860,3570,3570,3570,3570,0
|
|
20240527,135300,54127860,3570,3570,3570,3570,0
|
|
20240527,135200,54127860,3570,3570,3570,3570,20
|
|
20240527,135100,54056460,3570,3570,3570,3570,0
|
|
20240527,135000,54056460,3570,3570,3570,3570,0
|
|
20240527,134900,54056460,3570,3570,3570,3570,0
|
|
20240527,134800,54056460,3570,3570,3570,3570,0
|
|
20240527,134700,54056460,3570,3570,3570,3570,0
|
|
20240527,134600,54056460,3570,3570,3570,3570,12
|
|
20240527,134500,54013620,3570,3570,3570,3570,0
|
|
20240527,134400,54013620,3570,3570,3570,3570,0
|
|
20240527,134300,54013620,3570,3570,3570,3570,100
|
|
20240527,134200,53656620,3570,3570,3570,3570,0
|
|
20240527,134100,53656620,3570,3570,3570,3570,0
|
|
20240527,134000,53656620,3570,3570,3570,3570,0
|
|
20240527,133900,53656620,3570,3570,3570,3570,0
|
|
20240527,133800,53656620,3570,3570,3570,3570,0
|
|
20240527,133700,53656620,3570,3570,3570,3570,0
|
|
20240527,133600,53656620,3570,3570,3570,3570,0
|
|
20240527,133500,53656620,3570,3570,3570,3570,0
|
|
20240527,133400,53656620,3570,3570,3570,3570,101
|
|
20240527,133300,53296050,3570,3570,3570,3570,100
|
|
20240527,133200,52939050,3570,3570,3570,3570,0
|
|
20240527,133100,52939050,3570,3570,3570,3570,0
|
|
20240527,133000,52939050,3570,3570,3570,3570,0
|
|
20240527,132900,52939050,3570,3570,3570,3570,186
|
|
20240527,132800,52275030,3570,3570,3570,3570,14
|
|
20240527,132700,52225050,3580,3580,3580,3580,0
|
|
20240527,132600,52225050,3580,3570,3580,3570,101
|
|
20240527,132500,51864470,3570,3570,3570,3570,0
|
|
20240527,132400,51864470,3570,3570,3570,3570,0
|
|
20240527,132300,51864470,3570,3570,3570,3570,0
|
|
20240527,132200,51864470,3570,3570,3570,3570,99
|
|
20240527,132100,51511040,3570,3570,3570,3570,480
|
|
20240527,132000,49797440,3570,3570,3570,3570,111
|
|
20240527,131900,49401170,3570,3570,3570,3570,110
|
|
20240527,131800,49008470,3570,3570,3570,3570,194
|
|
20240527,131700,48315890,3570,3570,3570,3570,0
|
|
20240527,131600,48315890,3570,3570,3570,3570,0
|
|
20240527,131500,48315890,3570,3570,3570,3570,0
|
|
20240527,131400,48315890,3570,3570,3570,3570,0
|
|
20240527,131300,48315890,3570,3570,3570,3570,0
|
|
20240527,131200,48315890,3570,3570,3570,3570,0
|
|
20240527,131100,48315890,3570,3570,3570,3570,0
|
|
20240527,131000,48315890,3570,3570,3570,3570,6
|
|
20240527,130900,48294470,3570,3570,3570,3570,0
|
|
20240527,130800,48294470,3570,3570,3570,3570,0
|
|
20240527,130700,48294470,3570,3570,3570,3570,0
|
|
20240527,130600,48294470,3570,3570,3570,3570,293
|
|
20240527,130500,47248460,3570,3570,3570,3570,268
|
|
20240527,130400,46291700,3580,3580,3580,3580,0
|
|
20240527,130300,46291700,3580,3580,3580,3580,0
|
|
20240527,130200,46291700,3580,3580,3580,3580,0
|
|
20240527,130100,46291700,3580,3580,3580,3580,0
|
|
20240527,130000,46291700,3580,3580,3580,3580,0
|
|
20240527,125900,46291700,3580,3580,3580,3580,0
|
|
20240527,125800,46291700,3580,3580,3580,3580,0
|
|
20240527,125700,46291700,3580,3580,3580,3580,0
|
|
20240527,125600,46291700,3580,3580,3580,3580,0
|
|
20240527,125500,46291700,3580,3580,3580,3580,0
|
|
20240527,125400,46291700,3580,3580,3580,3580,0
|
|
20240527,125300,46291700,3580,3580,3580,3580,0
|
|
20240527,125200,46291700,3580,3580,3580,3580,0
|
|
20240527,125100,46291700,3580,3580,3580,3580,0
|
|
20240527,125000,46291700,3580,3580,3580,3580,0
|
|
20240527,124900,46291700,3580,3565,3580,3565,50
|
|
20240527,124800,46113015,3550,3550,3550,3550,0
|
|
20240527,124700,46113015,3550,3550,3550,3550,0
|
|
20240527,124600,46113015,3550,3550,3550,3550,0
|
|
20240527,124500,46113015,3550,3550,3550,3550,0
|
|
20240527,124400,46113015,3550,3550,3550,3550,0
|
|
20240527,124300,46113015,3550,3550,3550,3550,0
|
|
20240527,124200,46113015,3550,3550,3550,3550,0
|
|
20240527,124100,46113015,3550,3550,3550,3550,0
|
|
20240527,124000,46113015,3550,3550,3550,3550,0
|
|
20240527,123900,46113015,3550,3550,3550,3550,0
|
|
20240527,123800,46113015,3550,3550,3550,3550,0
|
|
20240527,123700,46113015,3550,3550,3550,3550,0
|
|
20240527,123600,46113015,3550,3550,3550,3550,0
|
|
20240527,123500,46113015,3550,3550,3550,3550,0
|
|
20240527,123400,46113015,3550,3550,3550,3550,0
|
|
20240527,123300,46113015,3550,3550,3550,3550,0
|
|
20240527,123200,46113015,3550,3550,3550,3550,0
|
|
20240527,123100,46113015,3550,3550,3550,3550,0
|
|
20240527,123000,46113015,3550,3550,3550,3550,1
|
|
20240527,122900,46109465,3540,3540,3540,3540,0
|
|
20240527,122800,46109465,3540,3540,3540,3540,0
|
|
20240527,122700,46109465,3540,3540,3540,3540,0
|
|
20240527,122600,46109465,3540,3540,3540,3540,0
|
|
20240527,122500,46109465,3540,3540,3540,3540,0
|
|
20240527,122400,46109465,3540,3540,3540,3540,933
|
|
20240527,122300,42806645,3540,3540,3540,3540,0
|
|
20240527,122200,42806645,3540,3540,3540,3540,0
|
|
20240527,122100,42806645,3540,3545,3545,3540,900
|
|
20240527,122000,39617925,3550,3550,3550,3550,0
|
|
20240527,121900,39617925,3550,3550,3550,3550,0
|
|
20240527,121800,39617925,3550,3550,3550,3550,0
|
|
20240527,121700,39617925,3550,3550,3550,3550,0
|
|
20240527,121600,39617925,3550,3555,3555,3550,811
|
|
20240527,121500,36737450,3560,3560,3560,3560,0
|
|
20240527,121400,36737450,3560,3560,3560,3560,0
|
|
20240527,121300,36737450,3560,3560,3560,3560,0
|
|
20240527,121200,36737450,3560,3560,3560,3560,0
|
|
20240527,121100,36737450,3560,3560,3560,3560,0
|
|
20240527,121000,36737450,3560,3560,3560,3560,100
|
|
20240527,120900,36381450,3565,3565,3565,3565,0
|
|
20240527,120800,36381450,3565,3565,3565,3565,0
|
|
20240527,120700,36381450,3565,3565,3565,3565,0
|
|
20240527,120600,36381450,3565,3565,3565,3565,0
|
|
20240527,120500,36381450,3565,3565,3565,3565,0
|
|
20240527,120400,36381450,3565,3565,3565,3565,0
|
|
20240527,120300,36381450,3565,3565,3565,3565,120
|
|
20240527,120200,35953650,3565,3565,3565,3565,0
|
|
20240527,120100,35953650,3565,3565,3565,3565,0
|
|
20240527,120000,35953650,3565,3565,3565,3565,160
|
|
20240527,115900,35383250,3560,3560,3560,3560,55
|
|
20240527,115800,35187450,3560,3560,3560,3560,0
|
|
20240527,115700,35187450,3560,3560,3560,3560,0
|
|
20240527,115600,35187450,3560,3560,3560,3560,15
|
|
20240527,115500,35134050,3555,3555,3555,3555,0
|
|
20240527,115400,35134050,3555,3555,3555,3555,0
|
|
20240527,115300,35134050,3555,3555,3555,3555,0
|
|
20240527,115200,35134050,3555,3555,3555,3555,0
|
|
20240527,115100,35134050,3555,3555,3555,3555,0
|
|
20240527,115000,35134050,3555,3555,3555,3555,0
|
|
20240527,114900,35134050,3555,3555,3555,3555,0
|
|
20240527,114800,35134050,3555,3555,3555,3555,0
|
|
20240527,114700,35134050,3555,3555,3555,3555,0
|
|
20240527,114600,35134050,3555,3555,3555,3555,0
|
|
20240527,114500,35134050,3555,3555,3555,3555,0
|
|
20240527,114400,35134050,3555,3555,3555,3555,0
|
|
20240527,114300,35134050,3555,3555,3555,3555,0
|
|
20240527,114200,35134050,3555,3555,3555,3555,0
|
|
20240527,114100,35134050,3555,3555,3555,3555,0
|
|
20240527,114000,35134050,3555,3555,3555,3555,0
|
|
20240527,113900,35134050,3555,3555,3555,3555,0
|
|
20240527,113800,35134050,3555,3555,3555,3555,0
|
|
20240527,113700,35134050,3555,3555,3555,3555,0
|
|
20240527,113600,35134050,3555,3555,3555,3555,0
|
|
20240527,113500,35134050,3555,3555,3555,3555,0
|
|
20240527,113400,35134050,3555,3555,3555,3555,0
|
|
20240527,113300,35134050,3555,3555,3555,3555,0
|
|
20240527,113200,35134050,3555,3555,3555,3555,0
|
|
20240527,113100,35134050,3555,3555,3555,3555,0
|
|
20240527,113000,35134050,3555,3555,3555,3555,0
|
|
20240527,112900,35134050,3555,3555,3555,3555,0
|
|
20240527,112800,35134050,3555,3555,3555,3555,0
|
|
20240527,112700,35134050,3555,3555,3555,3555,0
|
|
20240527,112600,35134050,3555,3555,3555,3555,0
|
|
20240527,112500,35134050,3555,3555,3555,3555,0
|
|
20240527,112400,35134050,3555,3555,3555,3555,0
|
|
20240527,112300,35134050,3555,3555,3555,3555,0
|
|
20240527,112200,35134050,3555,3555,3555,3555,0
|
|
20240527,112100,35134050,3555,3555,3555,3555,0
|
|
20240527,112000,35134050,3555,3555,3555,3555,0
|
|
20240527,111900,35134050,3555,3555,3555,3555,0
|
|
20240527,111800,35134050,3555,3555,3555,3555,0
|
|
20240527,111700,35134050,3555,3555,3555,3555,0
|
|
20240527,111600,35134050,3555,3555,3555,3555,4
|
|
20240527,111500,35119830,3560,3560,3560,3560,30
|
|
20240527,111400,35013030,3560,3560,3560,3560,0
|
|
20240527,111300,35013030,3560,3560,3560,3560,0
|
|
20240527,111200,35013030,3560,3560,3560,3560,0
|
|
20240527,111100,35013030,3560,3560,3560,3560,60
|
|
20240527,111000,34799430,3560,3560,3560,3560,88
|
|
20240527,110900,34486150,3560,3560,3560,3560,0
|
|
20240527,110800,34486150,3560,3560,3560,3560,0
|
|
20240527,110700,34486150,3560,3560,3560,3560,0
|
|
20240527,110600,34486150,3560,3560,3560,3560,0
|
|
20240527,110500,34486150,3560,3560,3560,3560,0
|
|
20240527,110400,34486150,3560,3560,3560,3560,0
|
|
20240527,110300,34486150,3560,3560,3560,3560,0
|
|
20240527,110200,34486150,3560,3560,3560,3560,0
|
|
20240527,110100,34486150,3560,3560,3560,3560,0
|
|
20240527,110000,34486150,3560,3560,3560,3560,0
|
|
20240527,105900,34486150,3560,3560,3560,3560,0
|
|
20240527,105800,34486150,3560,3560,3560,3560,0
|
|
20240527,105700,34486150,3560,3560,3560,3560,0
|
|
20240527,105600,34486150,3560,3560,3560,3560,0
|
|
20240527,105500,34486150,3560,3560,3560,3560,0
|
|
20240527,105400,34486150,3560,3560,3560,3560,420
|
|
20240527,105300,32990950,3560,3560,3560,3560,0
|
|
20240527,105200,32990950,3560,3560,3560,3560,0
|
|
20240527,105100,32990950,3560,3560,3560,3560,0
|
|
20240527,105000,32990950,3560,3560,3560,3560,0
|
|
20240527,104900,32990950,3560,3560,3560,3560,0
|
|
20240527,104800,32990950,3560,3560,3560,3560,0
|
|
20240527,104700,32990950,3560,3560,3560,3560,0
|
|
20240527,104600,32990950,3560,3560,3560,3560,0
|
|
20240527,104500,32990950,3560,3560,3560,3560,0
|
|
20240527,104400,32990950,3560,3560,3560,3560,0
|
|
20240527,104300,32990950,3560,3560,3560,3560,0
|
|
20240527,104200,32990950,3560,3560,3560,3560,281
|
|
20240527,104100,31990590,3560,3560,3560,3560,0
|
|
20240527,104000,31990590,3560,3560,3560,3560,0
|
|
20240527,103900,31990590,3560,3560,3560,3560,0
|
|
20240527,103800,31990590,3560,3560,3560,3560,0
|
|
20240527,103700,31990590,3560,3560,3560,3560,0
|
|
20240527,103600,31990590,3560,3560,3560,3560,0
|
|
20240527,103500,31990590,3560,3560,3560,3560,0
|
|
20240527,103400,31990590,3560,3560,3560,3560,0
|
|
20240527,103300,31990590,3560,3560,3560,3560,0
|
|
20240527,103200,31990590,3560,3560,3560,3560,0
|
|
20240527,103100,31990590,3560,3560,3560,3560,0
|
|
20240527,103000,31990590,3560,3560,3560,3560,0
|
|
20240527,102900,31990590,3560,3560,3560,3560,0
|
|
20240527,102800,31990590,3560,3560,3560,3560,0
|
|
20240527,102700,31990590,3560,3560,3560,3560,0
|
|
20240527,102600,31990590,3560,3560,3560,3560,1959
|
|
20240527,102500,25016550,3560,3560,3560,3560,0
|
|
20240527,102400,25016550,3560,3560,3560,3560,0
|
|
20240527,102300,25016550,3560,3560,3560,3560,0
|
|
20240527,102200,25016550,3560,3560,3560,3560,1
|
|
20240527,102100,25012990,3560,3550,3560,3550,2
|
|
20240527,102000,25005880,3550,3550,3550,3550,0
|
|
20240527,101900,25005880,3550,3550,3550,3550,0
|
|
20240527,101800,25005880,3550,3550,3550,3550,0
|
|
20240527,101700,25005880,3550,3550,3550,3550,93
|
|
20240527,101600,24675730,3560,3560,3560,3560,0
|
|
20240527,101500,24675730,3560,3560,3560,3560,0
|
|
20240527,101400,24675730,3560,3560,3560,3560,0
|
|
20240527,101300,24675730,3560,3560,3560,3560,0
|
|
20240527,101200,24675730,3560,3560,3560,3560,0
|
|
20240527,101100,24675730,3560,3560,3560,3560,0
|
|
20240527,101000,24675730,3560,3560,3560,3560,0
|
|
20240527,100900,24675730,3560,3560,3560,3560,0
|
|
20240527,100800,24675730,3560,3560,3560,3560,0
|
|
20240527,100700,24675730,3560,3560,3560,3560,0
|
|
20240527,100600,24675730,3560,3560,3560,3560,3
|
|
20240527,100500,24665050,3560,3560,3560,3560,0
|
|
20240527,100400,24665050,3560,3560,3560,3560,18
|
|
20240527,100300,24600970,3560,3560,3560,3560,1
|
|
20240527,100200,24597410,3555,3555,3555,3555,0
|
|
20240527,100100,24597410,3555,3555,3555,3555,0
|
|
20240527,100000,24597410,3555,3555,3555,3555,0
|
|
20240527,095900,24597410,3555,3555,3555,3555,0
|
|
20240527,095800,24597410,3555,3555,3555,3555,44
|
|
20240527,095700,24440990,3555,3555,3555,3555,256
|
|
20240527,095600,23530910,3555,3560,3560,3555,188
|
|
20240527,095500,22862230,3560,3560,3560,3560,148
|
|
20240527,095400,22335350,3560,3560,3560,3560,0
|
|
20240527,095300,22335350,3560,3560,3560,3560,10
|
|
20240527,095200,22299750,3560,3560,3560,3560,0
|
|
20240527,095100,22299750,3560,3560,3560,3560,0
|
|
20240527,095000,22299750,3560,3560,3560,3560,0
|
|
20240527,094900,22299750,3560,3560,3560,3560,0
|
|
20240527,094800,22299750,3560,3560,3560,3560,0
|
|
20240527,094700,22299750,3560,3560,3560,3560,0
|
|
20240527,094600,22299750,3560,3560,3560,3560,1
|
|
20240527,094500,22296190,3565,3565,3565,3565,2
|
|
20240527,094400,22289060,3560,3560,3560,3560,0
|
|
20240527,094300,22289060,3560,3560,3560,3560,0
|
|
20240527,094200,22289060,3560,3560,3560,3560,0
|
|
20240527,094100,22289060,3560,3560,3560,3560,0
|
|
20240527,094000,22289060,3560,3560,3560,3560,0
|
|
20240527,093900,22289060,3560,3560,3560,3560,102
|
|
20240527,093800,21925940,3560,3560,3560,3560,0
|
|
20240527,093700,21925940,3560,3560,3560,3560,0
|
|
20240527,093600,21925940,3560,3560,3560,3560,0
|
|
20240527,093500,21925940,3560,3560,3560,3560,0
|
|
20240527,093400,21925940,3560,3560,3560,3560,0
|
|
20240527,093300,21925940,3560,3560,3560,3560,0
|
|
20240527,093200,21925940,3560,3560,3560,3560,0
|
|
20240527,093100,21925940,3560,3560,3560,3560,0
|
|
20240527,093000,21925940,3560,3560,3560,3560,0
|
|
20240527,092900,21925940,3560,3560,3560,3560,972
|
|
20240527,092800,18465620,3560,3560,3560,3560,0
|
|
20240527,092700,18465620,3560,3560,3560,3560,0
|
|
20240527,092600,18465620,3560,3560,3560,3560,0
|
|
20240527,092500,18465620,3560,3560,3560,3560,1
|
|
20240527,092400,18462060,3560,3560,3560,3560,1
|
|
20240527,092300,18458500,3560,3560,3560,3560,1
|
|
20240527,092200,18454940,3560,3560,3560,3560,0
|
|
20240527,092100,18454940,3560,3560,3560,3560,1
|
|
20240527,092000,18451380,3560,3560,3560,3560,1
|
|
20240527,091900,18447820,3560,3560,3560,3560,319
|
|
20240527,091800,17312180,3560,3560,3560,3560,1
|
|
20240527,091700,17308620,3560,3560,3560,3560,0
|
|
20240527,091600,17308620,3560,3560,3560,3560,1
|
|
20240527,091500,17305060,3560,3550,3560,3550,4
|
|
20240527,091400,17290830,3545,3545,3560,3545,4
|
|
20240527,091300,17276635,3545,3545,3545,3545,0
|
|
20240527,091200,17276635,3545,3545,3545,3545,1
|
|
20240527,091100,17273090,3540,3540,3540,3540,2
|
|
20240527,091000,17266010,3555,3560,3560,3550,679
|
|
20240527,090900,14852310,3560,3560,3560,3560,1
|
|
20240527,090800,14848750,3560,3560,3560,3560,0
|
|
20240527,090700,14848750,3560,3560,3560,3560,1
|
|
20240527,090600,14845190,3560,3560,3560,3560,1
|
|
20240527,090500,14841630,3560,3560,3560,3560,1
|
|
20240527,090400,14838070,3550,3550,3555,3550,1475
|
|
20240527,090300,9596085,3550,3550,3550,3550,1
|
|
20240527,090200,9592535,3555,3525,3555,3495,1486
|
|
20240527,090100,4376805,3530,3530,3530,3530,411
|
|
20240527,090000,2925975,3530,3545,3545,3530,827
|