580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183700,52918245,3555,3555,3555,3555,148
|
|
20240529,183600,52918245,3555,3555,3555,3555,0
|
|
20240529,183500,52918245,3555,3555,3555,3555,0
|
|
20240529,183400,52918245,3555,3555,3555,3555,0
|
|
20240529,183300,52918245,3555,3555,3555,3555,0
|
|
20240529,183200,52918245,3555,3555,3555,3555,0
|
|
20240529,183100,52918245,3555,3555,3555,3555,0
|
|
20240529,183000,52918245,3555,3555,3555,3555,0
|
|
20240529,182900,52918245,3555,3555,3555,3555,0
|
|
20240529,182800,52918245,3555,3555,3555,3555,0
|
|
20240529,182700,52918245,3555,3555,3555,3555,0
|
|
20240529,182600,52918245,3555,3555,3555,3555,0
|
|
20240529,182500,52918245,3555,3555,3555,3555,0
|
|
20240529,182400,52918245,3555,3555,3555,3555,0
|
|
20240529,182300,52918245,3555,3555,3555,3555,0
|
|
20240529,182200,52918245,3555,3555,3555,3555,0
|
|
20240529,182100,52918245,3555,3555,3555,3555,0
|
|
20240529,182000,52918245,3555,3555,3555,3555,0
|
|
20240529,181900,52918245,3555,3555,3555,3555,0
|
|
20240529,181800,52918245,3555,3555,3555,3555,0
|
|
20240529,181700,52918245,3555,3555,3555,3555,0
|
|
20240529,181600,52918245,3555,3555,3555,3555,0
|
|
20240529,181500,52918245,3555,3555,3555,3555,0
|
|
20240529,181400,52918245,3555,3555,3555,3555,0
|
|
20240529,181300,52918245,3555,3555,3555,3555,0
|
|
20240529,181200,52918245,3555,3555,3555,3555,0
|
|
20240529,181100,52918245,3555,3555,3555,3555,0
|
|
20240529,181000,52918245,3555,3555,3555,3555,0
|
|
20240529,180900,52918245,3555,3555,3555,3555,0
|
|
20240529,180800,52918245,3555,3555,3555,3555,0
|
|
20240529,180700,52918245,3555,3555,3555,3555,148
|
|
20240529,180600,52918245,3555,3555,3555,3555,0
|
|
20240529,180500,52918245,3555,3555,3555,3555,0
|
|
20240529,180400,52918245,3555,3555,3555,3555,0
|
|
20240529,180300,52918245,3555,3555,3555,3555,0
|
|
20240529,180200,52918245,3555,3555,3555,3555,0
|
|
20240529,180100,52918245,3555,3555,3555,3555,0
|
|
20240529,180000,52918245,3555,3555,3555,3555,0
|
|
20240529,175900,52918245,3555,3555,3555,3555,0
|
|
20240529,175800,52918245,3555,3555,3555,3555,0
|
|
20240529,175700,52918245,3555,3555,3555,3555,0
|
|
20240529,175600,52918245,3555,3555,3555,3555,0
|
|
20240529,175500,52918245,3555,3555,3555,3555,0
|
|
20240529,175400,52918245,3555,3555,3555,3555,0
|
|
20240529,175300,52918245,3555,3555,3555,3555,0
|
|
20240529,175200,52918245,3555,3555,3555,3555,0
|
|
20240529,175100,52918245,3555,3555,3555,3555,0
|
|
20240529,175000,52918245,3555,3555,3555,3555,0
|
|
20240529,174900,52918245,3555,3555,3555,3555,0
|
|
20240529,174800,52918245,3555,3555,3555,3555,0
|
|
20240529,174700,52918245,3555,3555,3555,3555,0
|
|
20240529,174600,52918245,3555,3555,3555,3555,0
|
|
20240529,174500,52918245,3555,3555,3555,3555,0
|
|
20240529,174400,52918245,3555,3555,3555,3555,0
|
|
20240529,174300,52918245,3555,3555,3555,3555,0
|
|
20240529,174200,52918245,3555,3555,3555,3555,0
|
|
20240529,174100,52918245,3555,3555,3555,3555,0
|
|
20240529,174000,52918245,3555,3555,3555,3555,0
|
|
20240529,173900,52918245,3555,3555,3555,3555,0
|
|
20240529,173800,52918245,3555,3555,3555,3555,0
|
|
20240529,173700,52918245,3555,3555,3555,3555,148
|
|
20240529,173600,52918245,3555,3555,3555,3555,0
|
|
20240529,173500,52918245,3555,3555,3555,3555,0
|
|
20240529,173400,52918245,3555,3555,3555,3555,0
|
|
20240529,173300,52918245,3555,3555,3555,3555,0
|
|
20240529,173200,52918245,3555,3555,3555,3555,0
|
|
20240529,173100,52918245,3555,3555,3555,3555,0
|
|
20240529,173000,52918245,3555,3555,3555,3555,0
|
|
20240529,172900,52918245,3555,3555,3555,3555,0
|
|
20240529,172800,52918245,3555,3555,3555,3555,0
|
|
20240529,172700,52918245,3555,3555,3555,3555,0
|
|
20240529,172600,52918245,3555,3555,3555,3555,0
|
|
20240529,172500,52918245,3555,3555,3555,3555,0
|
|
20240529,172400,52918245,3555,3555,3555,3555,0
|
|
20240529,172300,52918245,3555,3555,3555,3555,0
|
|
20240529,172200,52918245,3555,3555,3555,3555,0
|
|
20240529,172100,52918245,3555,3555,3555,3555,0
|
|
20240529,172000,52918245,3555,3555,3555,3555,0
|
|
20240529,171900,52918245,3555,3555,3555,3555,0
|
|
20240529,171800,52918245,3555,3555,3555,3555,0
|
|
20240529,171700,52918245,3555,3555,3555,3555,0
|
|
20240529,171600,52918245,3555,3555,3555,3555,0
|
|
20240529,171500,52918245,3555,3555,3555,3555,0
|
|
20240529,171400,52918245,3555,3555,3555,3555,0
|
|
20240529,171300,52918245,3555,3555,3555,3555,0
|
|
20240529,171200,52918245,3555,3555,3555,3555,0
|
|
20240529,171100,52918245,3555,3555,3555,3555,0
|
|
20240529,171000,52918245,3555,3555,3555,3555,0
|
|
20240529,170900,52918245,3555,3555,3555,3555,0
|
|
20240529,170800,52918245,3555,3555,3555,3555,0
|
|
20240529,170700,52918245,3555,3555,3555,3555,148
|
|
20240529,170600,52918245,3555,3555,3555,3555,0
|
|
20240529,170500,52918245,3555,3555,3555,3555,0
|
|
20240529,170400,52918245,3555,3555,3555,3555,0
|
|
20240529,170300,52918245,3555,3555,3555,3555,0
|
|
20240529,170200,52918245,3555,3555,3555,3555,0
|
|
20240529,170100,52918245,3555,3555,3555,3555,0
|
|
20240529,170000,52918245,3555,3555,3555,3555,0
|
|
20240529,165900,52918245,3555,3555,3555,3555,0
|
|
20240529,165800,52918245,3555,3555,3555,3555,0
|
|
20240529,165700,52918245,3555,3555,3555,3555,0
|
|
20240529,165600,52918245,3555,3555,3555,3555,0
|
|
20240529,165500,52918245,3555,3555,3555,3555,0
|
|
20240529,165400,52918245,3555,3555,3555,3555,0
|
|
20240529,165300,52918245,3555,3555,3555,3555,0
|
|
20240529,165200,52918245,3555,3555,3555,3555,0
|
|
20240529,165100,52918245,3555,3555,3555,3555,0
|
|
20240529,165000,52918245,3555,3555,3555,3555,0
|
|
20240529,164900,52918245,3555,3555,3555,3555,0
|
|
20240529,164800,52918245,3555,3555,3555,3555,0
|
|
20240529,164700,52918245,3555,3555,3555,3555,0
|
|
20240529,164600,52918245,3555,3555,3555,3555,0
|
|
20240529,164500,52918245,3555,3555,3555,3555,0
|
|
20240529,164400,52918245,3555,3555,3555,3555,0
|
|
20240529,164300,52918245,3555,3555,3555,3555,0
|
|
20240529,164200,52918245,3555,3555,3555,3555,0
|
|
20240529,164100,52918245,3555,3555,3555,3555,0
|
|
20240529,164000,52918245,3555,3555,3555,3555,0
|
|
20240529,163900,52918245,3555,3555,3555,3555,0
|
|
20240529,163800,52918245,3555,3555,3555,3555,0
|
|
20240529,163700,52918245,3555,3555,3555,3555,148
|
|
20240529,163600,52918245,3555,3555,3555,3555,0
|
|
20240529,163500,52918245,3555,3555,3555,3555,0
|
|
20240529,163400,52918245,3555,3555,3555,3555,0
|
|
20240529,163300,52918245,3555,3555,3555,3555,0
|
|
20240529,163200,52918245,3555,3555,3555,3555,0
|
|
20240529,163100,52918245,3555,3555,3555,3555,0
|
|
20240529,163000,52918245,3555,3555,3555,3555,0
|
|
20240529,162900,52918245,3555,3555,3555,3555,0
|
|
20240529,162800,52918245,3555,3555,3555,3555,0
|
|
20240529,162700,52918245,3555,3555,3555,3555,0
|
|
20240529,162600,52918245,3555,3555,3555,3555,0
|
|
20240529,162500,52918245,3555,3555,3555,3555,0
|
|
20240529,162400,52918245,3555,3555,3555,3555,0
|
|
20240529,162300,52918245,3555,3555,3555,3555,0
|
|
20240529,162200,52918245,3555,3555,3555,3555,0
|
|
20240529,162100,52918245,3555,3555,3555,3555,0
|
|
20240529,162000,52918245,3555,3555,3555,3555,0
|
|
20240529,161900,52918245,3555,3555,3555,3555,0
|
|
20240529,161800,52918245,3555,3555,3555,3555,0
|
|
20240529,161700,52918245,3555,3555,3555,3555,0
|
|
20240529,161600,52918245,3555,3555,3555,3555,0
|
|
20240529,161500,52918245,3555,3555,3555,3555,0
|
|
20240529,161400,52918245,3555,3555,3555,3555,0
|
|
20240529,161300,52918245,3555,3555,3555,3555,0
|
|
20240529,161200,52918245,3555,3555,3555,3555,0
|
|
20240529,161100,52918245,3555,3555,3555,3555,0
|
|
20240529,161000,52918245,3555,3555,3555,3555,0
|
|
20240529,160900,52918245,3555,3555,3555,3555,0
|
|
20240529,160800,52918245,3555,3555,3555,3555,0
|
|
20240529,160700,52918245,3555,3555,3555,3555,148
|
|
20240529,160600,52918245,3555,3555,3555,3555,0
|
|
20240529,160500,52918245,3555,3555,3555,3555,0
|
|
20240529,160400,52918245,3555,3555,3555,3555,0
|
|
20240529,160300,52918245,3555,3555,3555,3555,0
|
|
20240529,160200,52918245,3555,3555,3555,3555,0
|
|
20240529,160100,52918245,3555,3555,3555,3555,0
|
|
20240529,160000,52918245,3555,3555,3555,3555,0
|
|
20240529,155900,52918245,3555,3555,3555,3555,0
|
|
20240529,155800,52918245,3555,3555,3555,3555,0
|
|
20240529,155700,52918245,3555,3555,3555,3555,0
|
|
20240529,155600,52918245,3555,3555,3555,3555,0
|
|
20240529,155500,52918245,3555,3555,3555,3555,0
|
|
20240529,155400,52918245,3555,3555,3555,3555,0
|
|
20240529,155300,52918245,3555,3555,3555,3555,0
|
|
20240529,155200,52918245,3555,3555,3555,3555,0
|
|
20240529,155100,52918245,3555,3555,3555,3555,0
|
|
20240529,155000,52918245,3555,3555,3555,3555,0
|
|
20240529,154900,52918245,3555,3555,3555,3555,0
|
|
20240529,154800,52918245,3555,3555,3555,3555,0
|
|
20240529,154700,52918245,3555,3555,3555,3555,0
|
|
20240529,154600,52918245,3555,3555,3555,3555,0
|
|
20240529,154500,52918245,3555,3555,3555,3555,0
|
|
20240529,154400,52918245,3555,3555,3555,3555,0
|
|
20240529,154300,52918245,3555,3555,3555,3555,0
|
|
20240529,154200,52918245,3555,3555,3555,3555,0
|
|
20240529,154100,52918245,3555,3555,3555,3555,0
|
|
20240529,154000,52918245,3555,3555,3555,3555,0
|
|
20240529,153900,52918245,3555,3555,3555,3555,0
|
|
20240529,153800,52918245,3555,3555,3555,3555,0
|
|
20240529,153700,52918245,3555,3555,3555,3555,148
|
|
20240529,153600,52918245,3555,3555,3555,3555,0
|
|
20240529,153500,52918245,3555,3555,3555,3555,0
|
|
20240529,153400,52918245,3555,3555,3555,3555,0
|
|
20240529,153300,52918245,3555,3555,3555,3555,0
|
|
20240529,153200,52918245,3555,3555,3555,3555,0
|
|
20240529,153100,52918245,3555,3555,3555,3555,0
|
|
20240529,153000,52918245,3555,3555,3555,3555,148
|
|
20240529,152900,52392105,3555,3555,3555,3555,0
|
|
20240529,152800,52392105,3555,3555,3555,3555,0
|
|
20240529,152700,52392105,3555,3555,3555,3555,0
|
|
20240529,152600,52392105,3555,3555,3555,3555,0
|
|
20240529,152500,52392105,3555,3555,3555,3555,0
|
|
20240529,152400,52392105,3555,3555,3555,3555,0
|
|
20240529,152300,52392105,3555,3555,3555,3555,0
|
|
20240529,152200,52392105,3555,3555,3555,3555,0
|
|
20240529,152100,52392105,3555,3555,3555,3555,0
|
|
20240529,152000,52392105,3555,3555,3555,3555,0
|
|
20240529,151900,52392105,3555,3555,3555,3555,28
|
|
20240529,151800,52292565,3570,3565,3570,3565,2
|
|
20240529,151700,52285430,3555,3555,3555,3555,0
|
|
20240529,151600,52285430,3555,3555,3555,3555,0
|
|
20240529,151500,52285430,3555,3555,3555,3555,86
|
|
20240529,151400,51979700,3565,3565,3565,3565,0
|
|
20240529,151300,51979700,3565,3565,3565,3565,0
|
|
20240529,151200,51979700,3565,3565,3565,3565,0
|
|
20240529,151100,51979700,3565,3565,3565,3565,0
|
|
20240529,151000,51979700,3565,3565,3565,3565,0
|
|
20240529,150900,51979700,3565,3565,3565,3565,0
|
|
20240529,150800,51979700,3565,3565,3565,3565,0
|
|
20240529,150700,51979700,3565,3565,3565,3565,0
|
|
20240529,150600,51979700,3565,3565,3565,3565,0
|
|
20240529,150500,51979700,3565,3565,3565,3565,0
|
|
20240529,150400,51979700,3565,3565,3565,3565,0
|
|
20240529,150300,51979700,3565,3565,3565,3565,0
|
|
20240529,150200,51979700,3565,3565,3565,3565,0
|
|
20240529,150100,51979700,3565,3565,3565,3565,0
|
|
20240529,150000,51979700,3565,3565,3565,3565,0
|
|
20240529,145900,51979700,3565,3565,3565,3565,0
|
|
20240529,145800,51979700,3565,3565,3565,3565,0
|
|
20240529,145700,51979700,3565,3565,3565,3565,0
|
|
20240529,145600,51979700,3565,3565,3565,3565,0
|
|
20240529,145500,51979700,3565,3565,3565,3565,0
|
|
20240529,145400,51979700,3565,3565,3565,3565,0
|
|
20240529,145300,51979700,3565,3565,3565,3565,0
|
|
20240529,145200,51979700,3565,3565,3565,3565,0
|
|
20240529,145100,51979700,3565,3565,3565,3565,0
|
|
20240529,145000,51979700,3565,3565,3565,3565,0
|
|
20240529,144900,51979700,3565,3565,3565,3565,0
|
|
20240529,144800,51979700,3565,3565,3565,3565,0
|
|
20240529,144700,51979700,3565,3565,3565,3565,0
|
|
20240529,144600,51979700,3565,3565,3565,3565,0
|
|
20240529,144500,51979700,3565,3560,3565,3560,7
|
|
20240529,144400,51954750,3570,3570,3570,3570,0
|
|
20240529,144300,51954750,3570,3570,3570,3570,0
|
|
20240529,144200,51954750,3570,3565,3570,3565,2
|
|
20240529,144100,51947615,3570,3570,3570,3570,0
|
|
20240529,144000,51947615,3570,3570,3570,3570,0
|
|
20240529,143900,51947615,3570,3570,3570,3570,0
|
|
20240529,143800,51947615,3570,3570,3570,3570,0
|
|
20240529,143700,51947615,3570,3570,3570,3570,0
|
|
20240529,143600,51947615,3570,3570,3570,3570,0
|
|
20240529,143500,51947615,3570,3570,3570,3570,0
|
|
20240529,143400,51947615,3570,3570,3570,3570,0
|
|
20240529,143300,51947615,3570,3570,3570,3570,0
|
|
20240529,143200,51947615,3570,3570,3570,3570,0
|
|
20240529,143100,51947615,3570,3570,3570,3570,0
|
|
20240529,143000,51947615,3570,3570,3570,3570,0
|
|
20240529,142900,51947615,3570,3565,3570,3555,3561
|
|
20240529,142800,39278660,3575,3575,3575,3575,0
|
|
20240529,142700,39278660,3575,3575,3575,3575,0
|
|
20240529,142600,39278660,3575,3575,3575,3575,0
|
|
20240529,142500,39278660,3575,3575,3575,3575,0
|
|
20240529,142400,39278660,3575,3575,3575,3575,0
|
|
20240529,142300,39278660,3575,3575,3575,3575,0
|
|
20240529,142200,39278660,3575,3575,3575,3575,0
|
|
20240529,142100,39278660,3575,3575,3575,3575,0
|
|
20240529,142000,39278660,3575,3575,3575,3575,0
|
|
20240529,141900,39278660,3575,3575,3575,3575,0
|
|
20240529,141800,39278660,3575,3575,3575,3575,0
|
|
20240529,141700,39278660,3575,3575,3575,3575,0
|
|
20240529,141600,39278660,3575,3575,3575,3575,0
|
|
20240529,141500,39278660,3575,3575,3575,3575,0
|
|
20240529,141400,39278660,3575,3575,3575,3575,0
|
|
20240529,141300,39278660,3575,3575,3575,3575,1
|
|
20240529,141200,39275085,3565,3565,3565,3565,6
|
|
20240529,141100,39253695,3565,3565,3565,3565,0
|
|
20240529,141000,39253695,3565,3565,3565,3565,0
|
|
20240529,140900,39253695,3565,3565,3565,3565,0
|
|
20240529,140800,39253695,3565,3565,3565,3565,0
|
|
20240529,140700,39253695,3565,3565,3565,3565,0
|
|
20240529,140600,39253695,3565,3565,3565,3565,0
|
|
20240529,140500,39253695,3565,3565,3565,3565,0
|
|
20240529,140400,39253695,3565,3565,3565,3565,0
|
|
20240529,140300,39253695,3565,3565,3565,3565,0
|
|
20240529,140200,39253695,3565,3565,3565,3565,0
|
|
20240529,140100,39253695,3565,3565,3565,3565,0
|
|
20240529,140000,39253695,3565,3565,3565,3565,0
|
|
20240529,135900,39253695,3565,3565,3565,3565,0
|
|
20240529,135800,39253695,3565,3565,3565,3565,0
|
|
20240529,135700,39253695,3565,3565,3565,3565,0
|
|
20240529,135600,39253695,3565,3565,3565,3565,0
|
|
20240529,135500,39253695,3565,3565,3565,3565,0
|
|
20240529,135400,39253695,3565,3565,3565,3565,0
|
|
20240529,135300,39253695,3565,3565,3565,3565,0
|
|
20240529,135200,39253695,3565,3565,3565,3565,0
|
|
20240529,135100,39253695,3565,3565,3565,3565,0
|
|
20240529,135000,39253695,3565,3565,3565,3565,0
|
|
20240529,134900,39253695,3565,3565,3565,3565,0
|
|
20240529,134800,39253695,3565,3565,3565,3565,0
|
|
20240529,134700,39253695,3565,3565,3565,3565,0
|
|
20240529,134600,39253695,3565,3565,3565,3565,0
|
|
20240529,134500,39253695,3565,3565,3565,3565,0
|
|
20240529,134400,39253695,3565,3565,3565,3565,0
|
|
20240529,134300,39253695,3565,3565,3565,3565,0
|
|
20240529,134200,39253695,3565,3565,3565,3565,0
|
|
20240529,134100,39253695,3565,3565,3565,3565,0
|
|
20240529,134000,39253695,3565,3565,3565,3565,0
|
|
20240529,133900,39253695,3565,3565,3565,3565,0
|
|
20240529,133800,39253695,3565,3565,3565,3565,0
|
|
20240529,133700,39253695,3565,3565,3565,3565,0
|
|
20240529,133600,39253695,3565,3565,3565,3565,0
|
|
20240529,133500,39253695,3565,3565,3565,3565,1228
|
|
20240529,133400,34875875,3565,3565,3565,3565,0
|
|
20240529,133300,34875875,3565,3565,3565,3565,0
|
|
20240529,133200,34875875,3565,3565,3565,3565,0
|
|
20240529,133100,34875875,3565,3565,3565,3565,0
|
|
20240529,133000,34875875,3565,3565,3565,3565,0
|
|
20240529,132900,34875875,3565,3565,3565,3565,0
|
|
20240529,132800,34875875,3565,3565,3565,3565,0
|
|
20240529,132700,34875875,3565,3565,3565,3565,0
|
|
20240529,132600,34875875,3565,3565,3565,3565,0
|
|
20240529,132500,34875875,3565,3565,3565,3565,0
|
|
20240529,132400,34875875,3565,3565,3565,3565,0
|
|
20240529,132300,34875875,3565,3565,3565,3565,0
|
|
20240529,132200,34875875,3565,3565,3565,3565,0
|
|
20240529,132100,34875875,3565,3565,3565,3565,0
|
|
20240529,132000,34875875,3565,3565,3565,3565,0
|
|
20240529,131900,34875875,3565,3565,3565,3565,0
|
|
20240529,131800,34875875,3565,3565,3565,3565,1
|
|
20240529,131700,34872310,3570,3570,3570,3570,0
|
|
20240529,131600,34872310,3570,3570,3570,3570,0
|
|
20240529,131500,34872310,3570,3570,3570,3570,0
|
|
20240529,131400,34872310,3570,3570,3570,3570,0
|
|
20240529,131300,34872310,3570,3570,3570,3570,0
|
|
20240529,131200,34872310,3570,3570,3570,3570,352
|
|
20240529,131100,33615670,3575,3575,3575,3575,0
|
|
20240529,131000,33615670,3575,3575,3575,3575,0
|
|
20240529,130900,33615670,3575,3575,3575,3575,0
|
|
20240529,130800,33615670,3575,3575,3575,3575,0
|
|
20240529,130700,33615670,3575,3575,3575,3575,0
|
|
20240529,130600,33615670,3575,3575,3575,3575,0
|
|
20240529,130500,33615670,3575,3575,3575,3575,0
|
|
20240529,130400,33615670,3575,3575,3575,3575,0
|
|
20240529,130300,33615670,3575,3575,3575,3575,0
|
|
20240529,130200,33615670,3575,3575,3575,3575,0
|
|
20240529,130100,33615670,3575,3575,3575,3575,0
|
|
20240529,130000,33615670,3575,3575,3575,3575,0
|
|
20240529,125900,33615670,3575,3575,3575,3575,0
|
|
20240529,125800,33615670,3575,3575,3575,3575,0
|
|
20240529,125700,33615670,3575,3575,3575,3575,6
|
|
20240529,125600,33594220,3570,3570,3570,3570,0
|
|
20240529,125500,33594220,3570,3570,3570,3570,0
|
|
20240529,125400,33594220,3570,3570,3570,3570,0
|
|
20240529,125300,33594220,3570,3570,3570,3570,0
|
|
20240529,125200,33594220,3570,3570,3570,3570,0
|
|
20240529,125100,33594220,3570,3570,3570,3570,0
|
|
20240529,125000,33594220,3570,3570,3570,3570,0
|
|
20240529,124900,33594220,3570,3570,3570,3570,0
|
|
20240529,124800,33594220,3570,3570,3570,3570,0
|
|
20240529,124700,33594220,3570,3570,3570,3570,0
|
|
20240529,124600,33594220,3570,3570,3570,3570,0
|
|
20240529,124500,33594220,3570,3570,3570,3570,0
|
|
20240529,124400,33594220,3570,3570,3570,3570,0
|
|
20240529,124300,33594220,3570,3570,3570,3570,0
|
|
20240529,124200,33594220,3570,3570,3570,3570,0
|
|
20240529,124100,33594220,3570,3570,3570,3570,0
|
|
20240529,124000,33594220,3570,3570,3570,3570,0
|
|
20240529,123900,33594220,3570,3570,3570,3570,0
|
|
20240529,123800,33594220,3570,3570,3570,3570,0
|
|
20240529,123700,33594220,3570,3570,3570,3570,0
|
|
20240529,123600,33594220,3570,3570,3570,3570,0
|
|
20240529,123500,33594220,3570,3570,3570,3570,0
|
|
20240529,123400,33594220,3570,3570,3570,3570,0
|
|
20240529,123300,33594220,3570,3570,3570,3570,0
|
|
20240529,123200,33594220,3570,3570,3570,3570,0
|
|
20240529,123100,33594220,3570,3570,3570,3570,0
|
|
20240529,123000,33594220,3570,3570,3570,3570,0
|
|
20240529,122900,33594220,3570,3570,3570,3570,0
|
|
20240529,122800,33594220,3570,3570,3570,3570,0
|
|
20240529,122700,33594220,3570,3570,3570,3570,0
|
|
20240529,122600,33594220,3570,3570,3570,3570,0
|
|
20240529,122500,33594220,3570,3570,3570,3570,0
|
|
20240529,122400,33594220,3570,3570,3570,3570,0
|
|
20240529,122300,33594220,3570,3570,3570,3570,0
|
|
20240529,122200,33594220,3570,3570,3570,3570,0
|
|
20240529,122100,33594220,3570,3570,3570,3570,0
|
|
20240529,122000,33594220,3570,3570,3570,3570,3
|
|
20240529,121900,33583510,3565,3565,3565,3565,0
|
|
20240529,121800,33583510,3565,3565,3565,3565,0
|
|
20240529,121700,33583510,3565,3565,3565,3565,0
|
|
20240529,121600,33583510,3565,3565,3565,3565,0
|
|
20240529,121500,33583510,3565,3565,3565,3565,0
|
|
20240529,121400,33583510,3565,3565,3565,3565,0
|
|
20240529,121300,33583510,3565,3565,3565,3565,0
|
|
20240529,121200,33583510,3565,3565,3565,3565,0
|
|
20240529,121100,33583510,3565,3565,3565,3565,0
|
|
20240529,121000,33583510,3565,3565,3565,3565,0
|
|
20240529,120900,33583510,3565,3565,3565,3565,0
|
|
20240529,120800,33583510,3565,3565,3565,3565,0
|
|
20240529,120700,33583510,3565,3565,3565,3565,0
|
|
20240529,120600,33583510,3565,3565,3565,3565,0
|
|
20240529,120500,33583510,3565,3565,3565,3565,0
|
|
20240529,120400,33583510,3565,3565,3565,3565,0
|
|
20240529,120300,33583510,3565,3565,3565,3565,0
|
|
20240529,120200,33583510,3565,3565,3565,3565,0
|
|
20240529,120100,33583510,3565,3565,3565,3565,0
|
|
20240529,120000,33583510,3565,3565,3565,3565,0
|
|
20240529,115900,33583510,3565,3565,3565,3565,0
|
|
20240529,115800,33583510,3565,3565,3565,3565,0
|
|
20240529,115700,33583510,3565,3565,3565,3565,0
|
|
20240529,115600,33583510,3565,3565,3565,3565,0
|
|
20240529,115500,33583510,3565,3565,3565,3565,0
|
|
20240529,115400,33583510,3565,3565,3565,3565,0
|
|
20240529,115300,33583510,3565,3565,3565,3565,0
|
|
20240529,115200,33583510,3565,3565,3565,3565,0
|
|
20240529,115100,33583510,3565,3565,3565,3565,0
|
|
20240529,115000,33583510,3565,3565,3565,3565,0
|
|
20240529,114900,33583510,3565,3565,3565,3565,0
|
|
20240529,114800,33583510,3565,3565,3565,3565,0
|
|
20240529,114700,33583510,3565,3565,3565,3565,0
|
|
20240529,114600,33583510,3565,3565,3565,3565,0
|
|
20240529,114500,33583510,3565,3565,3565,3565,0
|
|
20240529,114400,33583510,3565,3565,3565,3565,0
|
|
20240529,114300,33583510,3565,3565,3565,3565,0
|
|
20240529,114200,33583510,3565,3565,3565,3565,0
|
|
20240529,114100,33583510,3565,3565,3565,3565,0
|
|
20240529,114000,33583510,3565,3565,3565,3565,28
|
|
20240529,113900,33483690,3570,3570,3570,3570,0
|
|
20240529,113800,33483690,3570,3570,3570,3570,0
|
|
20240529,113700,33483690,3570,3570,3570,3570,0
|
|
20240529,113600,33483690,3570,3570,3570,3570,0
|
|
20240529,113500,33483690,3570,3570,3570,3570,0
|
|
20240529,113400,33483690,3570,3570,3570,3570,0
|
|
20240529,113300,33483690,3570,3570,3570,3570,0
|
|
20240529,113200,33483690,3570,3570,3570,3570,0
|
|
20240529,113100,33483690,3570,3580,3580,3570,2000
|
|
20240529,113000,26341635,3600,3600,3600,3600,0
|
|
20240529,112900,26341635,3600,3600,3600,3600,0
|
|
20240529,112800,26341635,3600,3600,3600,3600,0
|
|
20240529,112700,26341635,3600,3585,3600,3585,101
|
|
20240529,112600,25978050,3600,3600,3600,3600,0
|
|
20240529,112500,25978050,3600,3600,3600,3600,0
|
|
20240529,112400,25978050,3600,3600,3600,3600,0
|
|
20240529,112300,25978050,3600,3600,3600,3600,0
|
|
20240529,112200,25978050,3600,3600,3600,3600,0
|
|
20240529,112100,25978050,3600,3600,3600,3600,0
|
|
20240529,112000,25978050,3600,3600,3600,3600,0
|
|
20240529,111900,25978050,3600,3600,3600,3600,0
|
|
20240529,111800,25978050,3600,3600,3600,3600,0
|
|
20240529,111700,25978050,3600,3600,3600,3600,0
|
|
20240529,111600,25978050,3600,3580,3600,3580,361
|
|
20240529,111500,24685650,3580,3580,3580,3580,0
|
|
20240529,111400,24685650,3580,3580,3580,3580,0
|
|
20240529,111300,24685650,3580,3580,3580,3580,0
|
|
20240529,111200,24685650,3580,3580,3580,3580,0
|
|
20240529,111100,24685650,3580,3580,3580,3580,0
|
|
20240529,111000,24685650,3580,3580,3580,3580,0
|
|
20240529,110900,24685650,3580,3580,3580,3580,0
|
|
20240529,110800,24685650,3580,3580,3580,3580,0
|
|
20240529,110700,24685650,3580,3580,3580,3580,0
|
|
20240529,110600,24685650,3580,3580,3580,3580,0
|
|
20240529,110500,24685650,3580,3580,3580,3580,0
|
|
20240529,110400,24685650,3580,3580,3580,3580,0
|
|
20240529,110300,24685650,3580,3580,3580,3580,1600
|
|
20240529,110200,18957650,3580,3580,3580,3580,0
|
|
20240529,110100,18957650,3580,3580,3580,3580,0
|
|
20240529,110000,18957650,3580,3580,3580,3580,0
|
|
20240529,105900,18957650,3580,3580,3580,3580,0
|
|
20240529,105800,18957650,3580,3580,3580,3580,0
|
|
20240529,105700,18957650,3580,3580,3580,3580,0
|
|
20240529,105600,18957650,3580,3580,3580,3580,0
|
|
20240529,105500,18957650,3580,3580,3580,3580,0
|
|
20240529,105400,18957650,3580,3580,3580,3580,0
|
|
20240529,105300,18957650,3580,3580,3580,3580,0
|
|
20240529,105200,18957650,3580,3580,3580,3580,0
|
|
20240529,105100,18957650,3580,3580,3580,3580,1
|
|
20240529,105000,18954070,3580,3580,3580,3580,0
|
|
20240529,104900,18954070,3580,3580,3580,3580,0
|
|
20240529,104800,18954070,3580,3580,3580,3580,0
|
|
20240529,104700,18954070,3580,3580,3580,3580,0
|
|
20240529,104600,18954070,3580,3580,3580,3580,0
|
|
20240529,104500,18954070,3580,3580,3580,3580,100
|
|
20240529,104400,18596070,3600,3600,3600,3600,0
|
|
20240529,104300,18596070,3600,3600,3600,3600,0
|
|
20240529,104200,18596070,3600,3600,3600,3600,0
|
|
20240529,104100,18596070,3600,3600,3600,3600,0
|
|
20240529,104000,18596070,3600,3600,3600,3600,0
|
|
20240529,103900,18596070,3600,3600,3600,3600,0
|
|
20240529,103800,18596070,3600,3600,3600,3600,0
|
|
20240529,103700,18596070,3600,3600,3600,3600,0
|
|
20240529,103600,18596070,3600,3600,3600,3600,0
|
|
20240529,103500,18596070,3600,3600,3600,3600,0
|
|
20240529,103400,18596070,3600,3600,3600,3600,0
|
|
20240529,103300,18596070,3600,3600,3600,3600,0
|
|
20240529,103200,18596070,3600,3600,3600,3600,0
|
|
20240529,103100,18596070,3600,3600,3600,3600,0
|
|
20240529,103000,18596070,3600,3600,3600,3600,0
|
|
20240529,102900,18596070,3600,3580,3600,3580,2
|
|
20240529,102800,18588890,3605,3605,3605,3605,0
|
|
20240529,102700,18588890,3605,3580,3605,3580,6
|
|
20240529,102600,18567335,3605,3580,3605,3580,8
|
|
20240529,102500,18538600,3575,3600,3600,3575,400
|
|
20240529,102400,17108575,3600,3585,3600,3585,1000
|
|
20240529,102300,13508590,3600,3580,3600,3580,1001
|
|
20240529,102200,9912600,3565,3565,3565,3565,0
|
|
20240529,102100,9912600,3565,3565,3565,3565,0
|
|
20240529,102000,9912600,3565,3565,3565,3565,0
|
|
20240529,101900,9912600,3565,3565,3565,3565,0
|
|
20240529,101800,9912600,3565,3565,3565,3565,0
|
|
20240529,101700,9912600,3565,3570,3570,3565,1732
|
|
20240529,101600,3730020,3560,3560,3560,3560,0
|
|
20240529,101500,3730020,3560,3560,3560,3560,0
|
|
20240529,101400,3730020,3560,3560,3560,3560,0
|
|
20240529,101300,3730020,3560,3560,3560,3560,0
|
|
20240529,101200,3730020,3560,3560,3560,3560,0
|
|
20240529,101100,3730020,3560,3560,3560,3560,0
|
|
20240529,101000,3730020,3560,3560,3560,3560,0
|
|
20240529,100900,3730020,3560,3560,3560,3560,0
|
|
20240529,100800,3730020,3560,3560,3560,3560,0
|
|
20240529,100700,3730020,3560,3560,3560,3560,0
|
|
20240529,100600,3730020,3560,3560,3560,3560,0
|
|
20240529,100500,3730020,3560,3560,3560,3560,0
|
|
20240529,100400,3730020,3560,3560,3560,3560,1
|
|
20240529,100300,3726460,3570,3570,3570,3570,2
|
|
20240529,100200,3719320,3560,3560,3560,3560,256
|
|
20240529,100100,2807960,3570,3570,3570,3570,0
|
|
20240529,100000,2807960,3570,3570,3570,3570,0
|
|
20240529,095900,2807960,3570,3570,3570,3570,0
|
|
20240529,095800,2807960,3570,3570,3570,3570,3
|
|
20240529,095700,2797250,3565,3565,3565,3565,0
|
|
20240529,095600,2797250,3565,3565,3565,3565,0
|
|
20240529,095500,2797250,3565,3565,3565,3565,0
|
|
20240529,095400,2797250,3565,3565,3565,3565,0
|
|
20240529,095300,2797250,3565,3565,3565,3565,0
|
|
20240529,095200,2797250,3565,3565,3565,3565,0
|
|
20240529,095100,2797250,3565,3565,3565,3565,0
|
|
20240529,095000,2797250,3565,3565,3565,3565,0
|
|
20240529,094900,2797250,3565,3565,3565,3565,0
|
|
20240529,094800,2797250,3565,3565,3565,3565,0
|
|
20240529,094700,2797250,3565,3565,3565,3565,0
|
|
20240529,094600,2797250,3565,3565,3565,3565,0
|
|
20240529,094500,2797250,3565,3565,3565,3565,0
|
|
20240529,094400,2797250,3565,3565,3565,3565,0
|
|
20240529,094300,2797250,3565,3565,3565,3565,0
|
|
20240529,094200,2797250,3565,3565,3565,3565,0
|
|
20240529,094100,2797250,3565,3565,3565,3565,0
|
|
20240529,094000,2797250,3565,3565,3565,3565,0
|
|
20240529,093900,2797250,3565,3565,3565,3565,0
|
|
20240529,093800,2797250,3565,3565,3565,3565,20
|
|
20240529,093700,2725950,3560,3560,3560,3560,0
|
|
20240529,093600,2725950,3560,3560,3560,3560,0
|
|
20240529,093500,2725950,3560,3560,3560,3560,0
|
|
20240529,093400,2725950,3560,3560,3560,3560,0
|
|
20240529,093300,2725950,3560,3560,3560,3560,66
|
|
20240529,093200,2490990,3560,3560,3560,3560,0
|
|
20240529,093100,2490990,3560,3560,3560,3560,0
|
|
20240529,093000,2490990,3560,3560,3560,3560,0
|
|
20240529,092900,2490990,3560,3565,3565,3560,378
|
|
20240529,092800,1145260,3565,3565,3565,3565,0
|
|
20240529,092700,1145260,3565,3565,3565,3565,0
|
|
20240529,092600,1145260,3565,3565,3565,3565,0
|
|
20240529,092500,1145260,3565,3565,3565,3565,0
|
|
20240529,092400,1145260,3565,3565,3565,3565,30
|
|
20240529,092300,1038310,3565,3565,3565,3565,0
|
|
20240529,092200,1038310,3565,3565,3565,3565,0
|
|
20240529,092100,1038310,3565,3565,3565,3565,0
|
|
20240529,092000,1038310,3565,3565,3565,3565,2
|
|
20240529,091900,1031180,3565,3565,3565,3565,0
|
|
20240529,091800,1031180,3565,3565,3565,3565,0
|
|
20240529,091700,1031180,3565,3565,3565,3565,1
|
|
20240529,091600,1027615,3565,3565,3565,3565,98
|
|
20240529,091500,678245,3565,3565,3565,3565,0
|
|
20240529,091400,678245,3565,3565,3565,3565,11
|
|
20240529,091300,639030,3570,3570,3570,3570,0
|
|
20240529,091200,639030,3570,3570,3570,3570,0
|
|
20240529,091100,639030,3570,3570,3570,3570,0
|
|
20240529,091000,639030,3570,3570,3570,3570,0
|
|
20240529,090900,639030,3570,3570,3570,3570,0
|
|
20240529,090800,639030,3570,3570,3570,3570,0
|
|
20240529,090700,639030,3570,3570,3570,3570,0
|
|
20240529,090600,639030,3570,3570,3570,3570,0
|
|
20240529,090500,639030,3570,3570,3570,3570,0
|
|
20240529,090400,639030,3570,3570,3570,3570,0
|
|
20240529,090300,639030,3570,3570,3570,3570,0
|
|
20240529,090200,639030,3570,3570,3570,3570,0
|
|
20240529,090100,639030,3570,3570,3570,3570,0
|
|
20240529,090000,639030,3570,3570,3570,3570,179
|