580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183700,81073005,3570,3570,3570,3570,410
|
|
20240528,183600,81073005,3570,3570,3570,3570,0
|
|
20240528,183500,81073005,3570,3570,3570,3570,0
|
|
20240528,183400,81073005,3570,3570,3570,3570,0
|
|
20240528,183300,81073005,3570,3570,3570,3570,0
|
|
20240528,183200,81073005,3570,3570,3570,3570,0
|
|
20240528,183100,81073005,3570,3570,3570,3570,0
|
|
20240528,183000,81073005,3570,3570,3570,3570,0
|
|
20240528,182900,81073005,3570,3570,3570,3570,0
|
|
20240528,182800,81073005,3570,3570,3570,3570,0
|
|
20240528,182700,81073005,3570,3570,3570,3570,0
|
|
20240528,182600,81073005,3570,3570,3570,3570,0
|
|
20240528,182500,81073005,3570,3570,3570,3570,0
|
|
20240528,182400,81073005,3570,3570,3570,3570,0
|
|
20240528,182300,81073005,3570,3570,3570,3570,0
|
|
20240528,182200,81073005,3570,3570,3570,3570,0
|
|
20240528,182100,81073005,3570,3570,3570,3570,0
|
|
20240528,182000,81073005,3570,3570,3570,3570,0
|
|
20240528,181900,81073005,3570,3570,3570,3570,0
|
|
20240528,181800,81073005,3570,3570,3570,3570,0
|
|
20240528,181700,81073005,3570,3570,3570,3570,0
|
|
20240528,181600,81073005,3570,3570,3570,3570,0
|
|
20240528,181500,81073005,3570,3570,3570,3570,0
|
|
20240528,181400,81073005,3570,3570,3570,3570,0
|
|
20240528,181300,81073005,3570,3570,3570,3570,0
|
|
20240528,181200,81073005,3570,3570,3570,3570,0
|
|
20240528,181100,81073005,3570,3570,3570,3570,0
|
|
20240528,181000,81073005,3570,3570,3570,3570,0
|
|
20240528,180900,81073005,3570,3570,3570,3570,0
|
|
20240528,180800,81073005,3570,3570,3570,3570,0
|
|
20240528,180700,81073005,3570,3570,3570,3570,410
|
|
20240528,180600,81073005,3570,3570,3570,3570,0
|
|
20240528,180500,81073005,3570,3570,3570,3570,0
|
|
20240528,180400,81073005,3570,3570,3570,3570,0
|
|
20240528,180300,81073005,3570,3570,3570,3570,0
|
|
20240528,180200,81073005,3570,3570,3570,3570,0
|
|
20240528,180100,81073005,3570,3570,3570,3570,0
|
|
20240528,180000,81073005,3570,3570,3570,3570,0
|
|
20240528,175900,81073005,3570,3570,3570,3570,0
|
|
20240528,175800,81073005,3570,3570,3570,3570,0
|
|
20240528,175700,81073005,3570,3570,3570,3570,0
|
|
20240528,175600,81073005,3570,3570,3570,3570,0
|
|
20240528,175500,81073005,3570,3570,3570,3570,0
|
|
20240528,175400,81073005,3570,3570,3570,3570,0
|
|
20240528,175300,81073005,3570,3570,3570,3570,0
|
|
20240528,175200,81073005,3570,3570,3570,3570,0
|
|
20240528,175100,81073005,3570,3570,3570,3570,0
|
|
20240528,175000,81073005,3570,3570,3570,3570,0
|
|
20240528,174900,81073005,3570,3570,3570,3570,0
|
|
20240528,174800,81073005,3570,3570,3570,3570,0
|
|
20240528,174700,81073005,3570,3570,3570,3570,0
|
|
20240528,174600,81073005,3570,3570,3570,3570,0
|
|
20240528,174500,81073005,3570,3570,3570,3570,0
|
|
20240528,174400,81073005,3570,3570,3570,3570,0
|
|
20240528,174300,81073005,3570,3570,3570,3570,0
|
|
20240528,174200,81073005,3570,3570,3570,3570,0
|
|
20240528,174100,81073005,3570,3570,3570,3570,0
|
|
20240528,174000,81073005,3570,3570,3570,3570,0
|
|
20240528,173900,81073005,3570,3570,3570,3570,0
|
|
20240528,173800,81073005,3570,3570,3570,3570,0
|
|
20240528,173700,81073005,3570,3570,3570,3570,410
|
|
20240528,173600,81073005,3570,3570,3570,3570,0
|
|
20240528,173500,81073005,3570,3570,3570,3570,0
|
|
20240528,173400,81073005,3570,3570,3570,3570,0
|
|
20240528,173300,81073005,3570,3570,3570,3570,0
|
|
20240528,173200,81073005,3570,3570,3570,3570,0
|
|
20240528,173100,81073005,3570,3570,3570,3570,0
|
|
20240528,173000,81073005,3570,3570,3570,3570,0
|
|
20240528,172900,81073005,3570,3570,3570,3570,0
|
|
20240528,172800,81073005,3570,3570,3570,3570,0
|
|
20240528,172700,81073005,3570,3570,3570,3570,0
|
|
20240528,172600,81073005,3570,3570,3570,3570,0
|
|
20240528,172500,81073005,3570,3570,3570,3570,0
|
|
20240528,172400,81073005,3570,3570,3570,3570,0
|
|
20240528,172300,81073005,3570,3570,3570,3570,0
|
|
20240528,172200,81073005,3570,3570,3570,3570,0
|
|
20240528,172100,81073005,3570,3570,3570,3570,0
|
|
20240528,172000,81073005,3570,3570,3570,3570,0
|
|
20240528,171900,81073005,3570,3570,3570,3570,0
|
|
20240528,171800,81073005,3570,3570,3570,3570,0
|
|
20240528,171700,81073005,3570,3570,3570,3570,0
|
|
20240528,171600,81073005,3570,3570,3570,3570,0
|
|
20240528,171500,81073005,3570,3570,3570,3570,0
|
|
20240528,171400,81073005,3570,3570,3570,3570,0
|
|
20240528,171300,81073005,3570,3570,3570,3570,0
|
|
20240528,171200,81073005,3570,3570,3570,3570,0
|
|
20240528,171100,81073005,3570,3570,3570,3570,0
|
|
20240528,171000,81073005,3570,3570,3570,3570,0
|
|
20240528,170900,81073005,3570,3570,3570,3570,0
|
|
20240528,170800,81073005,3570,3570,3570,3570,0
|
|
20240528,170700,81073005,3570,3570,3570,3570,410
|
|
20240528,170600,81073005,3570,3570,3570,3570,0
|
|
20240528,170500,81073005,3570,3570,3570,3570,0
|
|
20240528,170400,81073005,3570,3570,3570,3570,0
|
|
20240528,170300,81073005,3570,3570,3570,3570,0
|
|
20240528,170200,81073005,3570,3570,3570,3570,0
|
|
20240528,170100,81073005,3570,3570,3570,3570,0
|
|
20240528,170000,81073005,3570,3570,3570,3570,0
|
|
20240528,165900,81073005,3570,3570,3570,3570,0
|
|
20240528,165800,81073005,3570,3570,3570,3570,0
|
|
20240528,165700,81073005,3570,3570,3570,3570,0
|
|
20240528,165600,81073005,3570,3570,3570,3570,0
|
|
20240528,165500,81073005,3570,3570,3570,3570,0
|
|
20240528,165400,81073005,3570,3570,3570,3570,0
|
|
20240528,165300,81073005,3570,3570,3570,3570,0
|
|
20240528,165200,81073005,3570,3570,3570,3570,0
|
|
20240528,165100,81073005,3570,3570,3570,3570,0
|
|
20240528,165000,81073005,3570,3570,3570,3570,0
|
|
20240528,164900,81073005,3570,3570,3570,3570,0
|
|
20240528,164800,81073005,3570,3570,3570,3570,0
|
|
20240528,164700,81073005,3570,3570,3570,3570,0
|
|
20240528,164600,81073005,3570,3570,3570,3570,0
|
|
20240528,164500,81073005,3570,3570,3570,3570,0
|
|
20240528,164400,81073005,3570,3570,3570,3570,0
|
|
20240528,164300,81073005,3570,3570,3570,3570,0
|
|
20240528,164200,81073005,3570,3570,3570,3570,0
|
|
20240528,164100,81073005,3570,3570,3570,3570,0
|
|
20240528,164000,81073005,3570,3570,3570,3570,0
|
|
20240528,163900,81073005,3570,3570,3570,3570,0
|
|
20240528,163800,81073005,3570,3570,3570,3570,0
|
|
20240528,163700,81073005,3570,3570,3570,3570,410
|
|
20240528,163600,81073005,3570,3570,3570,3570,0
|
|
20240528,163500,81073005,3570,3570,3570,3570,0
|
|
20240528,163400,81073005,3570,3570,3570,3570,0
|
|
20240528,163300,81073005,3570,3570,3570,3570,0
|
|
20240528,163200,81073005,3570,3570,3570,3570,0
|
|
20240528,163100,81073005,3570,3570,3570,3570,0
|
|
20240528,163000,81073005,3570,3570,3570,3570,0
|
|
20240528,162900,81073005,3570,3570,3570,3570,0
|
|
20240528,162800,81073005,3570,3570,3570,3570,0
|
|
20240528,162700,81073005,3570,3570,3570,3570,0
|
|
20240528,162600,81073005,3570,3570,3570,3570,0
|
|
20240528,162500,81073005,3570,3570,3570,3570,0
|
|
20240528,162400,81073005,3570,3570,3570,3570,0
|
|
20240528,162300,81073005,3570,3570,3570,3570,0
|
|
20240528,162200,81073005,3570,3570,3570,3570,0
|
|
20240528,162100,81073005,3570,3570,3570,3570,0
|
|
20240528,162000,81073005,3570,3570,3570,3570,0
|
|
20240528,161900,81073005,3570,3570,3570,3570,0
|
|
20240528,161800,81073005,3570,3570,3570,3570,0
|
|
20240528,161700,81073005,3570,3570,3570,3570,0
|
|
20240528,161600,81073005,3570,3570,3570,3570,0
|
|
20240528,161500,81073005,3570,3570,3570,3570,0
|
|
20240528,161400,81073005,3570,3570,3570,3570,0
|
|
20240528,161300,81073005,3570,3570,3570,3570,0
|
|
20240528,161200,81073005,3570,3570,3570,3570,0
|
|
20240528,161100,81073005,3570,3570,3570,3570,0
|
|
20240528,161000,81073005,3570,3570,3570,3570,0
|
|
20240528,160900,81073005,3570,3570,3570,3570,0
|
|
20240528,160800,81073005,3570,3570,3570,3570,0
|
|
20240528,160700,81073005,3570,3570,3570,3570,410
|
|
20240528,160600,81073005,3570,3570,3570,3570,0
|
|
20240528,160500,81073005,3570,3570,3570,3570,0
|
|
20240528,160400,81073005,3570,3570,3570,3570,0
|
|
20240528,160300,81073005,3570,3570,3570,3570,0
|
|
20240528,160200,81073005,3570,3570,3570,3570,0
|
|
20240528,160100,81073005,3570,3570,3570,3570,0
|
|
20240528,160000,81073005,3570,3570,3570,3570,0
|
|
20240528,155900,81073005,3570,3570,3570,3570,0
|
|
20240528,155800,81073005,3570,3570,3570,3570,0
|
|
20240528,155700,81073005,3570,3570,3570,3570,0
|
|
20240528,155600,81073005,3570,3570,3570,3570,0
|
|
20240528,155500,81073005,3570,3570,3570,3570,0
|
|
20240528,155400,81073005,3570,3570,3570,3570,0
|
|
20240528,155300,81073005,3570,3570,3570,3570,0
|
|
20240528,155200,81073005,3570,3570,3570,3570,0
|
|
20240528,155100,81073005,3570,3570,3570,3570,0
|
|
20240528,155000,81073005,3570,3570,3570,3570,0
|
|
20240528,154900,81073005,3570,3570,3570,3570,0
|
|
20240528,154800,81073005,3570,3570,3570,3570,0
|
|
20240528,154700,81073005,3570,3570,3570,3570,0
|
|
20240528,154600,81073005,3570,3570,3570,3570,0
|
|
20240528,154500,81073005,3570,3570,3570,3570,0
|
|
20240528,154400,81073005,3570,3570,3570,3570,0
|
|
20240528,154300,81073005,3570,3570,3570,3570,0
|
|
20240528,154200,81073005,3570,3570,3570,3570,0
|
|
20240528,154100,81073005,3570,3570,3570,3570,0
|
|
20240528,154000,81073005,3570,3570,3570,3570,0
|
|
20240528,153900,81073005,3570,3570,3570,3570,0
|
|
20240528,153800,81073005,3570,3570,3570,3570,0
|
|
20240528,153700,81073005,3570,3570,3570,3570,410
|
|
20240528,153600,81073005,3570,3570,3570,3570,0
|
|
20240528,153500,81073005,3570,3570,3570,3570,0
|
|
20240528,153400,81073005,3570,3570,3570,3570,0
|
|
20240528,153300,81073005,3570,3570,3570,3570,0
|
|
20240528,153200,81073005,3570,3570,3570,3570,0
|
|
20240528,153100,81073005,3570,3570,3570,3570,0
|
|
20240528,153000,81073005,3570,3570,3570,3570,410
|
|
20240528,152900,79609305,3590,3590,3590,3590,0
|
|
20240528,152800,79609305,3590,3590,3590,3590,0
|
|
20240528,152700,79609305,3590,3590,3590,3590,0
|
|
20240528,152600,79609305,3590,3590,3590,3590,0
|
|
20240528,152500,79609305,3590,3590,3590,3590,0
|
|
20240528,152400,79609305,3590,3590,3590,3590,0
|
|
20240528,152300,79609305,3590,3590,3590,3590,0
|
|
20240528,152200,79609305,3590,3590,3590,3590,0
|
|
20240528,152100,79609305,3590,3590,3590,3590,0
|
|
20240528,152000,79609305,3590,3590,3590,3590,0
|
|
20240528,151900,79609305,3590,3590,3590,3590,45
|
|
20240528,151800,79447755,3575,3575,3575,3575,0
|
|
20240528,151700,79447755,3575,3580,3580,3575,45
|
|
20240528,151600,79286875,3575,3575,3575,3575,0
|
|
20240528,151500,79286875,3575,3590,3590,3575,54
|
|
20240528,151400,79093400,3575,3575,3575,3575,0
|
|
20240528,151300,79093400,3575,3575,3575,3575,0
|
|
20240528,151200,79093400,3575,3575,3575,3575,0
|
|
20240528,151100,79093400,3575,3575,3575,3575,0
|
|
20240528,151000,79093400,3575,3575,3575,3575,0
|
|
20240528,150900,79093400,3575,3575,3575,3575,0
|
|
20240528,150800,79093400,3575,3575,3575,3575,0
|
|
20240528,150700,79093400,3575,3585,3585,3575,281
|
|
20240528,150600,78087815,3590,3590,3590,3590,0
|
|
20240528,150500,78087815,3590,3590,3590,3590,0
|
|
20240528,150400,78087815,3590,3590,3590,3590,0
|
|
20240528,150300,78087815,3590,3590,3590,3590,0
|
|
20240528,150200,78087815,3590,3590,3590,3590,0
|
|
20240528,150100,78087815,3590,3590,3590,3590,0
|
|
20240528,150000,78087815,3590,3590,3590,3590,0
|
|
20240528,145900,78087815,3590,3590,3590,3590,299
|
|
20240528,145800,77014405,3585,3585,3585,3585,0
|
|
20240528,145700,77014405,3585,3585,3585,3585,0
|
|
20240528,145600,77014405,3585,3585,3585,3585,3
|
|
20240528,145500,77003650,3585,3585,3585,3585,0
|
|
20240528,145400,77003650,3585,3585,3585,3585,0
|
|
20240528,145300,77003650,3585,3585,3585,3585,0
|
|
20240528,145200,77003650,3585,3585,3585,3585,0
|
|
20240528,145100,77003650,3585,3585,3585,3585,0
|
|
20240528,145000,77003650,3585,3585,3585,3585,0
|
|
20240528,144900,77003650,3585,3585,3585,3585,0
|
|
20240528,144800,77003650,3585,3585,3585,3585,0
|
|
20240528,144700,77003650,3585,3585,3585,3585,0
|
|
20240528,144600,77003650,3585,3585,3585,3585,10
|
|
20240528,144500,76967800,3575,3575,3575,3575,0
|
|
20240528,144400,76967800,3575,3575,3575,3575,0
|
|
20240528,144300,76967800,3575,3575,3575,3575,390
|
|
20240528,144200,75573550,3580,3580,3580,3580,0
|
|
20240528,144100,75573550,3580,3580,3580,3580,2706
|
|
20240528,144000,65886070,3580,3580,3580,3580,0
|
|
20240528,143900,65886070,3580,3580,3580,3580,0
|
|
20240528,143800,65886070,3580,3580,3580,3580,0
|
|
20240528,143700,65886070,3580,3580,3580,3580,0
|
|
20240528,143600,65886070,3580,3580,3580,3580,0
|
|
20240528,143500,65886070,3580,3580,3580,3580,0
|
|
20240528,143400,65886070,3580,3580,3580,3580,0
|
|
20240528,143300,65886070,3580,3580,3580,3580,0
|
|
20240528,143200,65886070,3580,3580,3580,3580,10
|
|
20240528,143100,65850270,3570,3570,3570,3570,0
|
|
20240528,143000,65850270,3570,3570,3570,3570,0
|
|
20240528,142900,65850270,3570,3570,3570,3570,0
|
|
20240528,142800,65850270,3570,3570,3570,3570,0
|
|
20240528,142700,65850270,3570,3570,3570,3570,0
|
|
20240528,142600,65850270,3570,3570,3570,3570,1000
|
|
20240528,142500,62280270,3580,3580,3580,3580,0
|
|
20240528,142400,62280270,3580,3580,3580,3580,0
|
|
20240528,142300,62280270,3580,3580,3580,3580,0
|
|
20240528,142200,62280270,3580,3580,3580,3580,300
|
|
20240528,142100,61206270,3580,3580,3580,3580,300
|
|
20240528,142000,60132270,3575,3575,3575,3575,0
|
|
20240528,141900,60132270,3575,3575,3575,3575,0
|
|
20240528,141800,60132270,3575,3575,3575,3575,1817
|
|
20240528,141700,53636495,3570,3570,3570,3570,0
|
|
20240528,141600,53636495,3570,3570,3570,3570,0
|
|
20240528,141500,53636495,3570,3570,3570,3570,0
|
|
20240528,141400,53636495,3570,3570,3570,3570,0
|
|
20240528,141300,53636495,3570,3570,3570,3570,0
|
|
20240528,141200,53636495,3570,3570,3570,3570,0
|
|
20240528,141100,53636495,3570,3570,3570,3570,0
|
|
20240528,141000,53636495,3570,3570,3570,3570,0
|
|
20240528,140900,53636495,3570,3570,3570,3570,0
|
|
20240528,140800,53636495,3570,3570,3570,3570,0
|
|
20240528,140700,53636495,3570,3570,3570,3570,0
|
|
20240528,140600,53636495,3570,3570,3570,3570,1
|
|
20240528,140500,53632925,3575,3575,3575,3575,0
|
|
20240528,140400,53632925,3575,3575,3575,3575,10
|
|
20240528,140300,53597175,3575,3575,3575,3575,0
|
|
20240528,140200,53597175,3575,3575,3575,3575,0
|
|
20240528,140100,53597175,3575,3575,3575,3575,0
|
|
20240528,140000,53597175,3575,3575,3575,3575,0
|
|
20240528,135900,53597175,3575,3575,3575,3575,0
|
|
20240528,135800,53597175,3575,3575,3575,3575,0
|
|
20240528,135700,53597175,3575,3575,3575,3575,0
|
|
20240528,135600,53597175,3575,3575,3575,3575,0
|
|
20240528,135500,53597175,3575,3575,3575,3575,0
|
|
20240528,135400,53597175,3575,3575,3575,3575,0
|
|
20240528,135300,53597175,3575,3575,3575,3575,0
|
|
20240528,135200,53597175,3575,3575,3575,3575,0
|
|
20240528,135100,53597175,3575,3575,3575,3575,0
|
|
20240528,135000,53597175,3575,3570,3575,3570,1013
|
|
20240528,134900,49980715,3575,3575,3575,3575,0
|
|
20240528,134800,49980715,3575,3575,3575,3575,0
|
|
20240528,134700,49980715,3575,3575,3575,3575,0
|
|
20240528,134600,49980715,3575,3575,3575,3575,0
|
|
20240528,134500,49980715,3575,3575,3575,3575,0
|
|
20240528,134400,49980715,3575,3575,3575,3575,0
|
|
20240528,134300,49980715,3575,3575,3575,3575,0
|
|
20240528,134200,49980715,3575,3575,3575,3575,0
|
|
20240528,134100,49980715,3575,3575,3575,3575,0
|
|
20240528,134000,49980715,3575,3575,3575,3575,0
|
|
20240528,133900,49980715,3575,3575,3575,3575,0
|
|
20240528,133800,49980715,3575,3575,3575,3575,0
|
|
20240528,133700,49980715,3575,3575,3575,3575,0
|
|
20240528,133600,49980715,3575,3575,3575,3575,10
|
|
20240528,133500,49944965,3575,3575,3575,3575,0
|
|
20240528,133400,49944965,3575,3575,3575,3575,0
|
|
20240528,133300,49944965,3575,3575,3575,3575,0
|
|
20240528,133200,49944965,3575,3575,3575,3575,0
|
|
20240528,133100,49944965,3575,3575,3575,3575,0
|
|
20240528,133000,49944965,3575,3575,3575,3575,0
|
|
20240528,132900,49944965,3575,3575,3575,3575,0
|
|
20240528,132800,49944965,3575,3575,3575,3575,0
|
|
20240528,132700,49944965,3575,3575,3575,3575,0
|
|
20240528,132600,49944965,3575,3575,3575,3575,0
|
|
20240528,132500,49944965,3575,3575,3575,3575,0
|
|
20240528,132400,49944965,3575,3575,3575,3575,0
|
|
20240528,132300,49944965,3575,3575,3575,3575,0
|
|
20240528,132200,49944965,3575,3575,3575,3575,10
|
|
20240528,132100,49909215,3575,3575,3575,3575,0
|
|
20240528,132000,49909215,3575,3575,3575,3575,0
|
|
20240528,131900,49909215,3575,3575,3575,3575,0
|
|
20240528,131800,49909215,3575,3575,3575,3575,0
|
|
20240528,131700,49909215,3575,3575,3575,3575,0
|
|
20240528,131600,49909215,3575,3575,3575,3575,0
|
|
20240528,131500,49909215,3575,3575,3575,3575,0
|
|
20240528,131400,49909215,3575,3575,3575,3575,0
|
|
20240528,131300,49909215,3575,3575,3575,3575,0
|
|
20240528,131200,49909215,3575,3575,3575,3575,140
|
|
20240528,131100,49408715,3575,3575,3575,3575,0
|
|
20240528,131000,49408715,3575,3575,3575,3575,0
|
|
20240528,130900,49408715,3575,3575,3575,3575,0
|
|
20240528,130800,49408715,3575,3575,3575,3575,10
|
|
20240528,130700,49372965,3575,3575,3575,3575,0
|
|
20240528,130600,49372965,3575,3575,3575,3575,0
|
|
20240528,130500,49372965,3575,3575,3575,3575,0
|
|
20240528,130400,49372965,3575,3575,3575,3575,0
|
|
20240528,130300,49372965,3575,3575,3575,3575,0
|
|
20240528,130200,49372965,3575,3575,3575,3575,0
|
|
20240528,130100,49372965,3575,3575,3575,3575,0
|
|
20240528,130000,49372965,3575,3575,3575,3575,0
|
|
20240528,125900,49372965,3575,3575,3575,3575,0
|
|
20240528,125800,49372965,3575,3575,3575,3575,0
|
|
20240528,125700,49372965,3575,3575,3575,3575,0
|
|
20240528,125600,49372965,3575,3575,3575,3575,0
|
|
20240528,125500,49372965,3575,3575,3575,3575,9
|
|
20240528,125400,49340790,3575,3575,3575,3575,11
|
|
20240528,125300,49301465,3575,3575,3575,3575,6
|
|
20240528,125200,49280015,3575,3575,3575,3575,0
|
|
20240528,125100,49280015,3575,3575,3575,3575,0
|
|
20240528,125000,49280015,3575,3575,3575,3575,0
|
|
20240528,124900,49280015,3575,3575,3575,3575,0
|
|
20240528,124800,49280015,3575,3575,3575,3575,0
|
|
20240528,124700,49280015,3575,3575,3575,3575,0
|
|
20240528,124600,49280015,3575,3575,3575,3575,0
|
|
20240528,124500,49280015,3575,3570,3575,3570,300
|
|
20240528,124400,48208930,3570,3570,3570,3570,0
|
|
20240528,124300,48208930,3570,3570,3570,3570,0
|
|
20240528,124200,48208930,3570,3570,3570,3570,0
|
|
20240528,124100,48208930,3570,3570,3570,3570,0
|
|
20240528,124000,48208930,3570,3570,3570,3570,11
|
|
20240528,123900,48169660,3570,3570,3570,3570,0
|
|
20240528,123800,48169660,3570,3570,3570,3570,0
|
|
20240528,123700,48169660,3570,3570,3570,3570,0
|
|
20240528,123600,48169660,3570,3570,3570,3570,500
|
|
20240528,123500,46384660,3570,3570,3570,3570,0
|
|
20240528,123400,46384660,3570,3570,3570,3570,0
|
|
20240528,123300,46384660,3570,3570,3570,3570,1
|
|
20240528,123200,46381090,3570,3570,3570,3570,0
|
|
20240528,123100,46381090,3570,3570,3570,3570,0
|
|
20240528,123000,46381090,3570,3570,3570,3570,0
|
|
20240528,122900,46381090,3570,3570,3570,3570,1
|
|
20240528,122800,46377520,3570,3570,3570,3570,0
|
|
20240528,122700,46377520,3570,3570,3570,3570,0
|
|
20240528,122600,46377520,3570,3570,3570,3570,11
|
|
20240528,122500,46338250,3570,3570,3570,3570,0
|
|
20240528,122400,46338250,3570,3570,3570,3570,0
|
|
20240528,122300,46338250,3570,3570,3570,3570,0
|
|
20240528,122200,46338250,3570,3570,3570,3570,0
|
|
20240528,122100,46338250,3570,3570,3570,3570,0
|
|
20240528,122000,46338250,3570,3570,3570,3570,0
|
|
20240528,121900,46338250,3570,3570,3570,3570,0
|
|
20240528,121800,46338250,3570,3570,3570,3570,0
|
|
20240528,121700,46338250,3570,3570,3570,3570,139
|
|
20240528,121600,45842020,3570,3570,3570,3570,0
|
|
20240528,121500,45842020,3570,3570,3570,3570,0
|
|
20240528,121400,45842020,3570,3570,3570,3570,0
|
|
20240528,121300,45842020,3570,3570,3570,3570,0
|
|
20240528,121200,45842020,3570,3570,3570,3570,11
|
|
20240528,121100,45802750,3565,3565,3565,3565,0
|
|
20240528,121000,45802750,3565,3565,3565,3565,0
|
|
20240528,120900,45802750,3565,3565,3565,3565,0
|
|
20240528,120800,45802750,3565,3565,3565,3565,0
|
|
20240528,120700,45802750,3565,3565,3565,3565,0
|
|
20240528,120600,45802750,3565,3565,3565,3565,0
|
|
20240528,120500,45802750,3565,3565,3565,3565,53
|
|
20240528,120400,45613805,3570,3570,3570,3570,0
|
|
20240528,120300,45613805,3570,3570,3570,3570,0
|
|
20240528,120200,45613805,3570,3570,3570,3570,0
|
|
20240528,120100,45613805,3570,3570,3570,3570,0
|
|
20240528,120000,45613805,3570,3570,3570,3570,0
|
|
20240528,115900,45613805,3570,3570,3570,3570,0
|
|
20240528,115800,45613805,3570,3570,3570,3570,11
|
|
20240528,115700,45574535,3570,3570,3570,3570,0
|
|
20240528,115600,45574535,3570,3570,3570,3570,0
|
|
20240528,115500,45574535,3570,3570,3570,3570,0
|
|
20240528,115400,45574535,3570,3570,3570,3570,0
|
|
20240528,115300,45574535,3570,3570,3570,3570,0
|
|
20240528,115200,45574535,3570,3570,3570,3570,0
|
|
20240528,115100,45574535,3570,3570,3570,3570,0
|
|
20240528,115000,45574535,3570,3570,3570,3570,0
|
|
20240528,114900,45574535,3570,3570,3570,3570,0
|
|
20240528,114800,45574535,3570,3570,3570,3570,0
|
|
20240528,114700,45574535,3570,3570,3570,3570,0
|
|
20240528,114600,45574535,3570,3570,3570,3570,0
|
|
20240528,114500,45574535,3570,3570,3570,3570,0
|
|
20240528,114400,45574535,3570,3570,3570,3570,11
|
|
20240528,114300,45535265,3570,3570,3570,3570,0
|
|
20240528,114200,45535265,3570,3570,3570,3570,0
|
|
20240528,114100,45535265,3570,3570,3570,3570,0
|
|
20240528,114000,45535265,3570,3570,3570,3570,0
|
|
20240528,113900,45535265,3570,3570,3570,3570,0
|
|
20240528,113800,45535265,3570,3570,3570,3570,0
|
|
20240528,113700,45535265,3570,3570,3570,3570,0
|
|
20240528,113600,45535265,3570,3570,3570,3570,0
|
|
20240528,113500,45535265,3570,3570,3570,3570,0
|
|
20240528,113400,45535265,3570,3570,3570,3570,0
|
|
20240528,113300,45535265,3570,3570,3570,3570,0
|
|
20240528,113200,45535265,3570,3570,3570,3570,0
|
|
20240528,113100,45535265,3570,3570,3570,3570,0
|
|
20240528,113000,45535265,3570,3570,3570,3570,11
|
|
20240528,112900,45495995,3570,3570,3570,3570,0
|
|
20240528,112800,45495995,3570,3570,3570,3570,0
|
|
20240528,112700,45495995,3570,3570,3570,3570,0
|
|
20240528,112600,45495995,3570,3570,3570,3570,0
|
|
20240528,112500,45495995,3570,3570,3570,3570,0
|
|
20240528,112400,45495995,3570,3570,3570,3570,0
|
|
20240528,112300,45495995,3570,3570,3570,3570,0
|
|
20240528,112200,45495995,3570,3570,3570,3570,0
|
|
20240528,112100,45495995,3570,3570,3570,3570,0
|
|
20240528,112000,45495995,3570,3570,3570,3570,0
|
|
20240528,111900,45495995,3570,3570,3570,3570,0
|
|
20240528,111800,45495995,3570,3570,3570,3570,0
|
|
20240528,111700,45495995,3570,3570,3570,3570,0
|
|
20240528,111600,45495995,3570,3565,3570,3565,12
|
|
20240528,111500,45453160,3560,3560,3560,3560,0
|
|
20240528,111400,45453160,3560,3560,3560,3560,3911
|
|
20240528,111300,31530000,3565,3565,3565,3565,0
|
|
20240528,111200,31530000,3565,3565,3565,3565,0
|
|
20240528,111100,31530000,3565,3565,3565,3565,0
|
|
20240528,111000,31530000,3565,3565,3565,3565,0
|
|
20240528,110900,31530000,3565,3565,3565,3565,1070
|
|
20240528,110800,27715450,3575,3575,3575,3575,0
|
|
20240528,110700,27715450,3575,3575,3575,3575,0
|
|
20240528,110600,27715450,3575,3575,3575,3575,0
|
|
20240528,110500,27715450,3575,3575,3575,3575,0
|
|
20240528,110400,27715450,3575,3575,3575,3575,0
|
|
20240528,110300,27715450,3575,3575,3575,3575,0
|
|
20240528,110200,27715450,3575,3575,3575,3575,11
|
|
20240528,110100,27676125,3565,3565,3565,3565,150
|
|
20240528,110000,27141375,3570,3570,3570,3570,0
|
|
20240528,105900,27141375,3570,3570,3570,3570,0
|
|
20240528,105800,27141375,3570,3570,3570,3570,456
|
|
20240528,105700,25513455,3570,3570,3570,3570,10
|
|
20240528,105600,25477755,3580,3580,3580,3580,0
|
|
20240528,105500,25477755,3580,3580,3580,3580,0
|
|
20240528,105400,25477755,3580,3580,3580,3580,0
|
|
20240528,105300,25477755,3580,3580,3580,3580,0
|
|
20240528,105200,25477755,3580,3580,3580,3580,0
|
|
20240528,105100,25477755,3580,3580,3580,3580,0
|
|
20240528,105000,25477755,3580,3580,3580,3580,0
|
|
20240528,104900,25477755,3580,3580,3580,3580,0
|
|
20240528,104800,25477755,3580,3580,3580,3580,11
|
|
20240528,104700,25438375,3565,3565,3565,3565,0
|
|
20240528,104600,25438375,3565,3565,3565,3565,0
|
|
20240528,104500,25438375,3565,3565,3565,3565,0
|
|
20240528,104400,25438375,3565,3565,3565,3565,0
|
|
20240528,104300,25438375,3565,3565,3565,3565,10
|
|
20240528,104200,25402725,3580,3580,3580,3580,0
|
|
20240528,104100,25402725,3580,3580,3580,3580,0
|
|
20240528,104000,25402725,3580,3580,3580,3580,0
|
|
20240528,103900,25402725,3580,3580,3580,3580,0
|
|
20240528,103800,25402725,3580,3580,3580,3580,0
|
|
20240528,103700,25402725,3580,3580,3580,3580,0
|
|
20240528,103600,25402725,3580,3580,3580,3580,0
|
|
20240528,103500,25402725,3580,3580,3580,3580,0
|
|
20240528,103400,25402725,3580,3570,3580,3570,12
|
|
20240528,103300,25359775,3580,3565,3580,3565,529
|
|
20240528,103200,23473875,3565,3565,3565,3565,0
|
|
20240528,103100,23473875,3565,3565,3565,3565,0
|
|
20240528,103000,23473875,3565,3565,3565,3565,0
|
|
20240528,102900,23473875,3565,3565,3565,3565,0
|
|
20240528,102800,23473875,3565,3565,3565,3565,1000
|
|
20240528,102700,19908875,3565,3565,3565,3565,0
|
|
20240528,102600,19908875,3565,3565,3565,3565,0
|
|
20240528,102500,19908875,3565,3565,3565,3565,353
|
|
20240528,102400,18650430,3570,3570,3570,3570,0
|
|
20240528,102300,18650430,3570,3570,3570,3570,201
|
|
20240528,102200,17932860,3570,3570,3570,3570,0
|
|
20240528,102100,17932860,3570,3570,3570,3570,0
|
|
20240528,102000,17932860,3570,3570,3570,3570,11
|
|
20240528,101900,17893590,3565,3565,3565,3565,0
|
|
20240528,101800,17893590,3565,3565,3565,3565,0
|
|
20240528,101700,17893590,3565,3565,3565,3565,0
|
|
20240528,101600,17893590,3565,3565,3565,3565,0
|
|
20240528,101500,17893590,3565,3565,3565,3565,0
|
|
20240528,101400,17893590,3565,3565,3565,3565,0
|
|
20240528,101300,17893590,3565,3565,3565,3565,0
|
|
20240528,101200,17893590,3565,3565,3565,3565,0
|
|
20240528,101100,17893590,3565,3570,3570,3565,1954
|
|
20240528,101000,10919615,3575,3575,3575,3575,0
|
|
20240528,100900,10919615,3575,3575,3575,3575,0
|
|
20240528,100800,10919615,3575,3575,3575,3575,1006
|
|
20240528,100700,7323165,3580,3580,3580,3580,0
|
|
20240528,100600,7323165,3580,3580,3580,3580,0
|
|
20240528,100500,7323165,3580,3580,3580,3580,0
|
|
20240528,100400,7323165,3580,3580,3580,3580,0
|
|
20240528,100300,7323165,3580,3580,3580,3580,0
|
|
20240528,100200,7323165,3580,3580,3580,3580,0
|
|
20240528,100100,7323165,3580,3580,3580,3580,0
|
|
20240528,100000,7323165,3580,3580,3580,3580,0
|
|
20240528,095900,7323165,3580,3580,3580,3580,2
|
|
20240528,095800,7316005,3580,3580,3580,3580,0
|
|
20240528,095700,7316005,3580,3580,3580,3580,13
|
|
20240528,095600,7269465,3580,3580,3580,3580,0
|
|
20240528,095500,7269465,3580,3580,3580,3580,1
|
|
20240528,095400,7265885,3580,3580,3580,3580,2
|
|
20240528,095300,7258725,3580,3580,3580,3580,1
|
|
20240528,095200,7255145,3575,3575,3575,3575,0
|
|
20240528,095100,7255145,3575,3575,3575,3575,0
|
|
20240528,095000,7255145,3575,3575,3575,3575,1000
|
|
20240528,094900,3680145,3580,3580,3580,3580,1
|
|
20240528,094800,3676565,3585,3585,3585,3585,0
|
|
20240528,094700,3676565,3585,3585,3585,3585,0
|
|
20240528,094600,3676565,3585,3585,3585,3585,0
|
|
20240528,094500,3676565,3585,3585,3585,3585,0
|
|
20240528,094400,3676565,3585,3585,3585,3585,0
|
|
20240528,094300,3676565,3585,3585,3585,3585,0
|
|
20240528,094200,3676565,3585,3585,3585,3585,0
|
|
20240528,094100,3676565,3585,3585,3585,3585,0
|
|
20240528,094000,3676565,3585,3585,3585,3585,14
|
|
20240528,093900,3626375,3590,3590,3590,3590,0
|
|
20240528,093800,3626375,3590,3590,3590,3590,0
|
|
20240528,093700,3626375,3590,3590,3590,3590,0
|
|
20240528,093600,3626375,3590,3590,3590,3590,0
|
|
20240528,093500,3626375,3590,3590,3590,3590,0
|
|
20240528,093400,3626375,3590,3590,3590,3590,0
|
|
20240528,093300,3626375,3590,3590,3590,3590,0
|
|
20240528,093200,3626375,3590,3590,3590,3590,0
|
|
20240528,093100,3626375,3590,3590,3590,3590,0
|
|
20240528,093000,3626375,3590,3590,3590,3590,0
|
|
20240528,092900,3626375,3590,3590,3590,3590,1
|
|
20240528,092800,3622785,3595,3595,3595,3595,0
|
|
20240528,092700,3622785,3595,3595,3595,3595,0
|
|
20240528,092600,3622785,3595,3595,3595,3595,0
|
|
20240528,092500,3622785,3595,3590,3595,3590,279
|
|
20240528,092400,2621165,3590,3590,3590,3590,0
|
|
20240528,092300,2621165,3590,3590,3590,3590,13
|
|
20240528,092200,2574495,3585,3585,3585,3585,0
|
|
20240528,092100,2574495,3585,3585,3585,3585,0
|
|
20240528,092000,2574495,3585,3585,3585,3585,0
|
|
20240528,091900,2574495,3585,3585,3585,3585,0
|
|
20240528,091800,2574495,3585,3585,3585,3585,0
|
|
20240528,091700,2574495,3585,3585,3585,3585,0
|
|
20240528,091600,2574495,3585,3585,3585,3585,0
|
|
20240528,091500,2574495,3585,3585,3585,3585,443
|
|
20240528,091400,986340,3585,3585,3585,3585,0
|
|
20240528,091300,986340,3585,3585,3585,3585,0
|
|
20240528,091200,986340,3585,3585,3585,3585,0
|
|
20240528,091100,986340,3585,3585,3585,3585,0
|
|
20240528,091000,986340,3585,3585,3585,3585,0
|
|
20240528,090900,986340,3585,3580,3585,3580,179
|
|
20240528,090800,344630,3585,3585,3585,3585,0
|
|
20240528,090700,344630,3585,3585,3585,3585,0
|
|
20240528,090600,344630,3585,3585,3585,3585,0
|
|
20240528,090500,344630,3585,3585,3585,3585,0
|
|
20240528,090400,344630,3585,3585,3585,3585,2
|
|
20240528,090300,337460,3590,3590,3590,3590,0
|
|
20240528,090200,337460,3590,3590,3590,3590,0
|
|
20240528,090100,337460,3590,3590,3590,3590,0
|
|
20240528,090000,337460,3590,3590,3590,3590,94
|