580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,183700,27812910,9650,9650,9650,9650,96
|
|
20240527,183600,27812910,9650,9650,9650,9650,0
|
|
20240527,183500,27812910,9650,9650,9650,9650,0
|
|
20240527,183400,27812910,9650,9650,9650,9650,0
|
|
20240527,183300,27812910,9650,9650,9650,9650,0
|
|
20240527,183200,27812910,9650,9650,9650,9650,0
|
|
20240527,183100,27812910,9650,9650,9650,9650,0
|
|
20240527,183000,27812910,9650,9650,9650,9650,0
|
|
20240527,182900,27812910,9650,9650,9650,9650,0
|
|
20240527,182800,27812910,9650,9650,9650,9650,0
|
|
20240527,182700,27812910,9650,9650,9650,9650,0
|
|
20240527,182600,27812910,9650,9650,9650,9650,0
|
|
20240527,182500,27812910,9650,9650,9650,9650,0
|
|
20240527,182400,27812910,9650,9650,9650,9650,0
|
|
20240527,182300,27812910,9650,9650,9650,9650,0
|
|
20240527,182200,27812910,9650,9650,9650,9650,0
|
|
20240527,182100,27812910,9650,9650,9650,9650,0
|
|
20240527,182000,27812910,9650,9650,9650,9650,0
|
|
20240527,181900,27812910,9650,9650,9650,9650,0
|
|
20240527,181800,27812910,9650,9650,9650,9650,0
|
|
20240527,181700,27812910,9650,9650,9650,9650,0
|
|
20240527,181600,27812910,9650,9650,9650,9650,0
|
|
20240527,181500,27812910,9650,9650,9650,9650,0
|
|
20240527,181400,27812910,9650,9650,9650,9650,0
|
|
20240527,181300,27812910,9650,9650,9650,9650,0
|
|
20240527,181200,27812910,9650,9650,9650,9650,0
|
|
20240527,181100,27812910,9650,9650,9650,9650,0
|
|
20240527,181000,27812910,9650,9650,9650,9650,0
|
|
20240527,180900,27812910,9650,9650,9650,9650,0
|
|
20240527,180800,27812910,9650,9650,9650,9650,0
|
|
20240527,180700,27812910,9650,9650,9650,9650,96
|
|
20240527,180600,27812910,9650,9650,9650,9650,0
|
|
20240527,180500,27812910,9650,9650,9650,9650,0
|
|
20240527,180400,27812910,9650,9650,9650,9650,0
|
|
20240527,180300,27812910,9650,9650,9650,9650,0
|
|
20240527,180200,27812910,9650,9650,9650,9650,0
|
|
20240527,180100,27812910,9650,9650,9650,9650,0
|
|
20240527,180000,27812910,9650,9650,9650,9650,0
|
|
20240527,175900,27812910,9650,9650,9650,9650,0
|
|
20240527,175800,27812910,9650,9650,9650,9650,0
|
|
20240527,175700,27812910,9650,9650,9650,9650,0
|
|
20240527,175600,27812910,9650,9650,9650,9650,0
|
|
20240527,175500,27812910,9650,9650,9650,9650,0
|
|
20240527,175400,27812910,9650,9650,9650,9650,0
|
|
20240527,175300,27812910,9650,9650,9650,9650,0
|
|
20240527,175200,27812910,9650,9650,9650,9650,0
|
|
20240527,175100,27812910,9650,9650,9650,9650,0
|
|
20240527,175000,27812910,9650,9650,9650,9650,0
|
|
20240527,174900,27812910,9650,9650,9650,9650,0
|
|
20240527,174800,27812910,9650,9650,9650,9650,0
|
|
20240527,174700,27812910,9650,9650,9650,9650,0
|
|
20240527,174600,27812910,9650,9650,9650,9650,0
|
|
20240527,174500,27812910,9650,9650,9650,9650,0
|
|
20240527,174400,27812910,9650,9650,9650,9650,0
|
|
20240527,174300,27812910,9650,9650,9650,9650,0
|
|
20240527,174200,27812910,9650,9650,9650,9650,0
|
|
20240527,174100,27812910,9650,9650,9650,9650,0
|
|
20240527,174000,27812910,9650,9650,9650,9650,0
|
|
20240527,173900,27812910,9650,9650,9650,9650,0
|
|
20240527,173800,27812910,9650,9650,9650,9650,0
|
|
20240527,173700,27812910,9650,9650,9650,9650,96
|
|
20240527,173600,27812910,9650,9650,9650,9650,0
|
|
20240527,173500,27812910,9650,9650,9650,9650,0
|
|
20240527,173400,27812910,9650,9650,9650,9650,0
|
|
20240527,173300,27812910,9650,9650,9650,9650,0
|
|
20240527,173200,27812910,9650,9650,9650,9650,0
|
|
20240527,173100,27812910,9650,9650,9650,9650,0
|
|
20240527,173000,27812910,9650,9650,9650,9650,0
|
|
20240527,172900,27812910,9650,9650,9650,9650,0
|
|
20240527,172800,27812910,9650,9650,9650,9650,0
|
|
20240527,172700,27812910,9650,9650,9650,9650,0
|
|
20240527,172600,27812910,9650,9650,9650,9650,0
|
|
20240527,172500,27812910,9650,9650,9650,9650,0
|
|
20240527,172400,27812910,9650,9650,9650,9650,0
|
|
20240527,172300,27812910,9650,9650,9650,9650,0
|
|
20240527,172200,27812910,9650,9650,9650,9650,0
|
|
20240527,172100,27812910,9650,9650,9650,9650,0
|
|
20240527,172000,27812910,9650,9650,9650,9650,0
|
|
20240527,171900,27812910,9650,9650,9650,9650,0
|
|
20240527,171800,27812910,9650,9650,9650,9650,0
|
|
20240527,171700,27812910,9650,9650,9650,9650,0
|
|
20240527,171600,27812910,9650,9650,9650,9650,0
|
|
20240527,171500,27812910,9650,9650,9650,9650,0
|
|
20240527,171400,27812910,9650,9650,9650,9650,0
|
|
20240527,171300,27812910,9650,9650,9650,9650,0
|
|
20240527,171200,27812910,9650,9650,9650,9650,0
|
|
20240527,171100,27812910,9650,9650,9650,9650,0
|
|
20240527,171000,27812910,9650,9650,9650,9650,0
|
|
20240527,170900,27812910,9650,9650,9650,9650,0
|
|
20240527,170800,27812910,9650,9650,9650,9650,0
|
|
20240527,170700,27812910,9650,9650,9650,9650,96
|
|
20240527,170600,27812910,9650,9650,9650,9650,0
|
|
20240527,170500,27812910,9650,9650,9650,9650,0
|
|
20240527,170400,27812910,9650,9650,9650,9650,0
|
|
20240527,170300,27812910,9650,9650,9650,9650,0
|
|
20240527,170200,27812910,9650,9650,9650,9650,0
|
|
20240527,170100,27812910,9650,9650,9650,9650,0
|
|
20240527,170000,27812910,9650,9650,9650,9650,0
|
|
20240527,165900,27812910,9650,9650,9650,9650,0
|
|
20240527,165800,27812910,9650,9650,9650,9650,0
|
|
20240527,165700,27812910,9650,9650,9650,9650,0
|
|
20240527,165600,27812910,9650,9650,9650,9650,0
|
|
20240527,165500,27812910,9650,9650,9650,9650,0
|
|
20240527,165400,27812910,9650,9650,9650,9650,0
|
|
20240527,165300,27812910,9650,9650,9650,9650,0
|
|
20240527,165200,27812910,9650,9650,9650,9650,0
|
|
20240527,165100,27812910,9650,9650,9650,9650,0
|
|
20240527,165000,27812910,9650,9650,9650,9650,0
|
|
20240527,164900,27812910,9650,9650,9650,9650,0
|
|
20240527,164800,27812910,9650,9650,9650,9650,0
|
|
20240527,164700,27812910,9650,9650,9650,9650,0
|
|
20240527,164600,27812910,9650,9650,9650,9650,0
|
|
20240527,164500,27812910,9650,9650,9650,9650,0
|
|
20240527,164400,27812910,9650,9650,9650,9650,0
|
|
20240527,164300,27812910,9650,9650,9650,9650,0
|
|
20240527,164200,27812910,9650,9650,9650,9650,0
|
|
20240527,164100,27812910,9650,9650,9650,9650,0
|
|
20240527,164000,27812910,9650,9650,9650,9650,0
|
|
20240527,163900,27812910,9650,9650,9650,9650,0
|
|
20240527,163800,27812910,9650,9650,9650,9650,0
|
|
20240527,163700,27812910,9650,9650,9650,9650,96
|
|
20240527,163600,27812910,9650,9650,9650,9650,0
|
|
20240527,163500,27812910,9650,9650,9650,9650,0
|
|
20240527,163400,27812910,9650,9650,9650,9650,0
|
|
20240527,163300,27812910,9650,9650,9650,9650,0
|
|
20240527,163200,27812910,9650,9650,9650,9650,0
|
|
20240527,163100,27812910,9650,9650,9650,9650,0
|
|
20240527,163000,27812910,9650,9650,9650,9650,0
|
|
20240527,162900,27812910,9650,9650,9650,9650,0
|
|
20240527,162800,27812910,9650,9650,9650,9650,0
|
|
20240527,162700,27812910,9650,9650,9650,9650,0
|
|
20240527,162600,27812910,9650,9650,9650,9650,0
|
|
20240527,162500,27812910,9650,9650,9650,9650,0
|
|
20240527,162400,27812910,9650,9650,9650,9650,0
|
|
20240527,162300,27812910,9650,9650,9650,9650,0
|
|
20240527,162200,27812910,9650,9650,9650,9650,0
|
|
20240527,162100,27812910,9650,9650,9650,9650,0
|
|
20240527,162000,27812910,9650,9650,9650,9650,0
|
|
20240527,161900,27812910,9650,9650,9650,9650,0
|
|
20240527,161800,27812910,9650,9650,9650,9650,0
|
|
20240527,161700,27812910,9650,9650,9650,9650,0
|
|
20240527,161600,27812910,9650,9650,9650,9650,0
|
|
20240527,161500,27812910,9650,9650,9650,9650,0
|
|
20240527,161400,27812910,9650,9650,9650,9650,0
|
|
20240527,161300,27812910,9650,9650,9650,9650,0
|
|
20240527,161200,27812910,9650,9650,9650,9650,0
|
|
20240527,161100,27812910,9650,9650,9650,9650,0
|
|
20240527,161000,27812910,9650,9650,9650,9650,0
|
|
20240527,160900,27812910,9650,9650,9650,9650,0
|
|
20240527,160800,27812910,9650,9650,9650,9650,0
|
|
20240527,160700,27812910,9650,9650,9650,9650,96
|
|
20240527,160600,27812910,9650,9650,9650,9650,0
|
|
20240527,160500,27812910,9650,9650,9650,9650,0
|
|
20240527,160400,27812910,9650,9650,9650,9650,0
|
|
20240527,160300,27812910,9650,9650,9650,9650,0
|
|
20240527,160200,27812910,9650,9650,9650,9650,0
|
|
20240527,160100,27812910,9650,9650,9650,9650,0
|
|
20240527,160000,27812910,9650,9650,9650,9650,0
|
|
20240527,155900,27812910,9650,9650,9650,9650,0
|
|
20240527,155800,27812910,9650,9650,9650,9650,0
|
|
20240527,155700,27812910,9650,9650,9650,9650,0
|
|
20240527,155600,27812910,9650,9650,9650,9650,0
|
|
20240527,155500,27812910,9650,9650,9650,9650,0
|
|
20240527,155400,27812910,9650,9650,9650,9650,0
|
|
20240527,155300,27812910,9650,9650,9650,9650,0
|
|
20240527,155200,27812910,9650,9650,9650,9650,0
|
|
20240527,155100,27812910,9650,9650,9650,9650,0
|
|
20240527,155000,27812910,9650,9650,9650,9650,0
|
|
20240527,154900,27812910,9650,9650,9650,9650,0
|
|
20240527,154800,27812910,9650,9650,9650,9650,0
|
|
20240527,154700,27812910,9650,9650,9650,9650,0
|
|
20240527,154600,27812910,9650,9650,9650,9650,0
|
|
20240527,154500,27812910,9650,9650,9650,9650,0
|
|
20240527,154400,27812910,9650,9650,9650,9650,0
|
|
20240527,154300,27812910,9650,9650,9650,9650,0
|
|
20240527,154200,27812910,9650,9650,9650,9650,0
|
|
20240527,154100,27812910,9650,9650,9650,9650,0
|
|
20240527,154000,27812910,9650,9650,9650,9650,0
|
|
20240527,153900,27812910,9650,9650,9650,9650,0
|
|
20240527,153800,27812910,9650,9650,9650,9650,0
|
|
20240527,153700,27812910,9650,9650,9650,9650,96
|
|
20240527,153600,27812910,9650,9650,9650,9650,0
|
|
20240527,153500,27812910,9650,9650,9650,9650,0
|
|
20240527,153400,27812910,9650,9650,9650,9650,0
|
|
20240527,153300,27812910,9650,9650,9650,9650,0
|
|
20240527,153200,27812910,9650,9650,9650,9650,0
|
|
20240527,153100,27812910,9650,9650,9650,9650,0
|
|
20240527,153000,27812910,9650,9650,9650,9650,96
|
|
20240527,152900,26886510,9660,9660,9660,9660,0
|
|
20240527,152800,26886510,9660,9660,9660,9660,0
|
|
20240527,152700,26886510,9660,9660,9660,9660,0
|
|
20240527,152600,26886510,9660,9660,9660,9660,0
|
|
20240527,152500,26886510,9660,9660,9660,9660,0
|
|
20240527,152400,26886510,9660,9660,9660,9660,0
|
|
20240527,152300,26886510,9660,9660,9660,9660,0
|
|
20240527,152200,26886510,9660,9660,9660,9660,0
|
|
20240527,152100,26886510,9660,9660,9660,9660,0
|
|
20240527,152000,26886510,9660,9660,9660,9660,0
|
|
20240527,151900,26886510,9660,9660,9660,9660,0
|
|
20240527,151800,26886510,9660,9660,9660,9660,47
|
|
20240527,151700,26432490,9680,9680,9680,9680,0
|
|
20240527,151600,26432490,9680,9680,9680,9680,0
|
|
20240527,151500,26432490,9680,9680,9680,9680,0
|
|
20240527,151400,26432490,9680,9680,9680,9650,103
|
|
20240527,151300,25438480,9680,9650,9680,9650,66
|
|
20240527,151200,24801130,9650,9650,9650,9650,0
|
|
20240527,151100,24801130,9650,9650,9650,9650,18
|
|
20240527,151000,24627430,9650,9650,9650,9650,1
|
|
20240527,150900,24617780,9660,9660,9660,9660,11
|
|
20240527,150800,24511520,9650,9650,9650,9650,0
|
|
20240527,150700,24511520,9650,9650,9650,9650,0
|
|
20240527,150600,24511520,9650,9650,9650,9650,0
|
|
20240527,150500,24511520,9650,9650,9650,9650,0
|
|
20240527,150400,24511520,9650,9650,9650,9650,13
|
|
20240527,150300,24386070,9670,9670,9670,9670,14
|
|
20240527,150200,24250690,9680,9680,9680,9680,0
|
|
20240527,150100,24250690,9680,9680,9680,9680,20
|
|
20240527,150000,24057090,9660,9660,9660,9660,10
|
|
20240527,145900,23960490,9680,9680,9680,9680,0
|
|
20240527,145800,23960490,9680,9680,9680,9680,2
|
|
20240527,145700,23941130,9680,9680,9680,9680,7
|
|
20240527,145600,23873370,9680,9680,9680,9660,14
|
|
20240527,145500,23738030,9680,9680,9680,9660,40
|
|
20240527,145400,23351310,9690,9690,9690,9690,0
|
|
20240527,145300,23351310,9690,9690,9690,9690,0
|
|
20240527,145200,23351310,9690,9690,9690,9690,0
|
|
20240527,145100,23351310,9690,9690,9690,9690,1
|
|
20240527,145000,23341620,9680,9680,9680,9680,0
|
|
20240527,144900,23341620,9680,9680,9680,9680,0
|
|
20240527,144800,23341620,9680,9690,9690,9680,3
|
|
20240527,144700,23312570,9690,9690,9690,9690,0
|
|
20240527,144600,23312570,9690,9690,9690,9690,0
|
|
20240527,144500,23312570,9690,9690,9690,9690,0
|
|
20240527,144400,23312570,9690,9690,9690,9690,0
|
|
20240527,144300,23312570,9690,9690,9690,9690,0
|
|
20240527,144200,23312570,9690,9690,9690,9690,0
|
|
20240527,144100,23312570,9690,9690,9690,9690,0
|
|
20240527,144000,23312570,9690,9690,9690,9690,0
|
|
20240527,143900,23312570,9690,9690,9690,9690,0
|
|
20240527,143800,23312570,9690,9690,9690,9690,0
|
|
20240527,143700,23312570,9690,9690,9690,9690,0
|
|
20240527,143600,23312570,9690,9710,9710,9690,390
|
|
20240527,143500,19529560,9700,9700,9700,9700,0
|
|
20240527,143400,19529560,9700,9700,9700,9700,0
|
|
20240527,143300,19529560,9700,9700,9700,9700,0
|
|
20240527,143200,19529560,9700,9700,9700,9700,0
|
|
20240527,143100,19529560,9700,9700,9700,9700,0
|
|
20240527,143000,19529560,9700,9700,9700,9700,0
|
|
20240527,142900,19529560,9700,9700,9700,9700,0
|
|
20240527,142800,19529560,9700,9700,9700,9700,0
|
|
20240527,142700,19529560,9700,9700,9700,9700,0
|
|
20240527,142600,19529560,9700,9700,9700,9700,0
|
|
20240527,142500,19529560,9700,9700,9700,9700,0
|
|
20240527,142400,19529560,9700,9700,9700,9700,0
|
|
20240527,142300,19529560,9700,9700,9700,9700,0
|
|
20240527,142200,19529560,9700,9700,9700,9700,0
|
|
20240527,142100,19529560,9700,9700,9700,9700,0
|
|
20240527,142000,19529560,9700,9700,9700,9700,0
|
|
20240527,141900,19529560,9700,9700,9700,9700,0
|
|
20240527,141800,19529560,9700,9700,9700,9700,0
|
|
20240527,141700,19529560,9700,9700,9700,9700,0
|
|
20240527,141600,19529560,9700,9700,9700,9700,0
|
|
20240527,141500,19529560,9700,9700,9700,9700,0
|
|
20240527,141400,19529560,9700,9700,9700,9700,0
|
|
20240527,141300,19529560,9700,9710,9710,9700,58
|
|
20240527,141200,18966760,9710,9710,9710,9710,0
|
|
20240527,141100,18966760,9710,9710,9710,9710,0
|
|
20240527,141000,18966760,9710,9710,9710,9710,10
|
|
20240527,140900,18869660,9710,9710,9710,9710,0
|
|
20240527,140800,18869660,9710,9710,9710,9710,0
|
|
20240527,140700,18869660,9710,9710,9710,9710,0
|
|
20240527,140600,18869660,9710,9710,9710,9710,0
|
|
20240527,140500,18869660,9710,9710,9710,9710,0
|
|
20240527,140400,18869660,9710,9710,9710,9710,0
|
|
20240527,140300,18869660,9710,9710,9710,9710,0
|
|
20240527,140200,18869660,9710,9710,9710,9710,0
|
|
20240527,140100,18869660,9710,9710,9710,9710,2
|
|
20240527,140000,18850240,9710,9710,9710,9710,0
|
|
20240527,135900,18850240,9710,9710,9710,9710,0
|
|
20240527,135800,18850240,9710,9710,9710,9710,0
|
|
20240527,135700,18850240,9710,9710,9710,9710,11
|
|
20240527,135600,18743430,9710,9710,9710,9710,0
|
|
20240527,135500,18743430,9710,9710,9710,9710,0
|
|
20240527,135400,18743430,9710,9710,9710,9710,0
|
|
20240527,135300,18743430,9710,9710,9710,9710,0
|
|
20240527,135200,18743430,9710,9710,9710,9710,0
|
|
20240527,135100,18743430,9710,9710,9710,9710,2
|
|
20240527,135000,18724010,9710,9710,9710,9710,0
|
|
20240527,134900,18724010,9710,9710,9710,9710,0
|
|
20240527,134800,18724010,9710,9710,9710,9710,0
|
|
20240527,134700,18724010,9710,9710,9710,9710,0
|
|
20240527,134600,18724010,9710,9710,9710,9710,0
|
|
20240527,134500,18724010,9710,9710,9710,9710,0
|
|
20240527,134400,18724010,9710,9710,9710,9710,0
|
|
20240527,134300,18724010,9710,9710,9710,9710,0
|
|
20240527,134200,18724010,9710,9710,9710,9710,0
|
|
20240527,134100,18724010,9710,9710,9710,9710,0
|
|
20240527,134000,18724010,9710,9710,9710,9710,0
|
|
20240527,133900,18724010,9710,9710,9710,9710,20
|
|
20240527,133800,18529810,9720,9720,9720,9720,0
|
|
20240527,133700,18529810,9720,9720,9720,9720,0
|
|
20240527,133600,18529810,9720,9720,9720,9720,0
|
|
20240527,133500,18529810,9720,9720,9720,9720,0
|
|
20240527,133400,18529810,9720,9720,9720,9720,0
|
|
20240527,133300,18529810,9720,9720,9720,9720,0
|
|
20240527,133200,18529810,9720,9720,9720,9720,0
|
|
20240527,133100,18529810,9720,9720,9720,9720,0
|
|
20240527,133000,18529810,9720,9720,9720,9720,2
|
|
20240527,132900,18510370,9720,9720,9720,9720,0
|
|
20240527,132800,18510370,9720,9720,9720,9720,0
|
|
20240527,132700,18510370,9720,9720,9720,9720,0
|
|
20240527,132600,18510370,9720,9720,9720,9720,2
|
|
20240527,132500,18490930,9710,9710,9710,9710,0
|
|
20240527,132400,18490930,9710,9710,9710,9710,0
|
|
20240527,132300,18490930,9710,9710,9710,9710,0
|
|
20240527,132200,18490930,9710,9710,9710,9710,0
|
|
20240527,132100,18490930,9710,9710,9710,9710,0
|
|
20240527,132000,18490930,9710,9710,9710,9710,0
|
|
20240527,131900,18490930,9710,9710,9710,9710,0
|
|
20240527,131800,18490930,9710,9710,9710,9710,0
|
|
20240527,131700,18490930,9710,9710,9710,9710,0
|
|
20240527,131600,18490930,9710,9710,9710,9710,0
|
|
20240527,131500,18490930,9710,9710,9710,9710,0
|
|
20240527,131400,18490930,9710,9710,9710,9710,0
|
|
20240527,131300,18490930,9710,9710,9710,9710,0
|
|
20240527,131200,18490930,9710,9710,9710,9710,0
|
|
20240527,131100,18490930,9710,9710,9710,9710,29
|
|
20240527,131000,18209340,9700,9700,9700,9700,0
|
|
20240527,130900,18209340,9700,9700,9700,9700,0
|
|
20240527,130800,18209340,9700,9700,9700,9700,0
|
|
20240527,130700,18209340,9700,9700,9700,9700,0
|
|
20240527,130600,18209340,9700,9700,9700,9700,0
|
|
20240527,130500,18209340,9700,9700,9700,9700,0
|
|
20240527,130400,18209340,9700,9700,9700,9700,0
|
|
20240527,130300,18209340,9700,9700,9700,9700,78
|
|
20240527,130200,17452740,9700,9700,9700,9700,0
|
|
20240527,130100,17452740,9700,9700,9700,9700,0
|
|
20240527,130000,17452740,9700,9700,9700,9700,0
|
|
20240527,125900,17452740,9700,9700,9700,9700,0
|
|
20240527,125800,17452740,9700,9700,9700,9700,0
|
|
20240527,125700,17452740,9700,9700,9700,9700,0
|
|
20240527,125600,17452740,9700,9700,9700,9700,0
|
|
20240527,125500,17452740,9700,9700,9700,9700,0
|
|
20240527,125400,17452740,9700,9700,9700,9700,0
|
|
20240527,125300,17452740,9700,9700,9700,9700,0
|
|
20240527,125200,17452740,9700,9700,9700,9700,0
|
|
20240527,125100,17452740,9700,9700,9700,9700,0
|
|
20240527,125000,17452740,9700,9700,9700,9700,0
|
|
20240527,124900,17452740,9700,9700,9700,9700,0
|
|
20240527,124800,17452740,9700,9700,9700,9700,0
|
|
20240527,124700,17452740,9700,9700,9700,9700,0
|
|
20240527,124600,17452740,9700,9700,9700,9700,0
|
|
20240527,124500,17452740,9700,9700,9700,9700,0
|
|
20240527,124400,17452740,9700,9700,9700,9700,0
|
|
20240527,124300,17452740,9700,9700,9700,9700,0
|
|
20240527,124200,17452740,9700,9700,9700,9700,0
|
|
20240527,124100,17452740,9700,9700,9700,9700,0
|
|
20240527,124000,17452740,9700,9700,9700,9700,0
|
|
20240527,123900,17452740,9700,9700,9700,9700,0
|
|
20240527,123800,17452740,9700,9700,9700,9700,0
|
|
20240527,123700,17452740,9700,9700,9700,9700,0
|
|
20240527,123600,17452740,9700,9700,9700,9700,0
|
|
20240527,123500,17452740,9700,9700,9700,9700,0
|
|
20240527,123400,17452740,9700,9700,9700,9700,0
|
|
20240527,123300,17452740,9700,9700,9700,9700,0
|
|
20240527,123200,17452740,9700,9700,9700,9700,0
|
|
20240527,123100,17452740,9700,9700,9700,9700,0
|
|
20240527,123000,17452740,9700,9700,9700,9700,0
|
|
20240527,122900,17452740,9700,9700,9700,9700,0
|
|
20240527,122800,17452740,9700,9700,9700,9700,0
|
|
20240527,122700,17452740,9700,9700,9700,9700,0
|
|
20240527,122600,17452740,9700,9700,9700,9700,0
|
|
20240527,122500,17452740,9700,9700,9700,9700,0
|
|
20240527,122400,17452740,9700,9700,9700,9700,0
|
|
20240527,122300,17452740,9700,9700,9700,9700,0
|
|
20240527,122200,17452740,9700,9700,9700,9700,0
|
|
20240527,122100,17452740,9700,9700,9700,9700,0
|
|
20240527,122000,17452740,9700,9700,9700,9700,0
|
|
20240527,121900,17452740,9700,9700,9700,9700,0
|
|
20240527,121800,17452740,9700,9700,9700,9700,0
|
|
20240527,121700,17452740,9700,9700,9700,9700,0
|
|
20240527,121600,17452740,9700,9700,9700,9700,0
|
|
20240527,121500,17452740,9700,9700,9700,9700,0
|
|
20240527,121400,17452740,9700,9700,9700,9700,0
|
|
20240527,121300,17452740,9700,9700,9700,9700,53
|
|
20240527,121200,16938640,9700,9700,9700,9700,0
|
|
20240527,121100,16938640,9700,9700,9700,9700,0
|
|
20240527,121000,16938640,9700,9700,9700,9700,0
|
|
20240527,120900,16938640,9700,9700,9700,9700,0
|
|
20240527,120800,16938640,9700,9700,9700,9700,0
|
|
20240527,120700,16938640,9700,9700,9700,9700,0
|
|
20240527,120600,16938640,9700,9700,9700,9700,0
|
|
20240527,120500,16938640,9700,9700,9700,9700,0
|
|
20240527,120400,16938640,9700,9700,9700,9700,0
|
|
20240527,120300,16938640,9700,9700,9700,9700,0
|
|
20240527,120200,16938640,9700,9700,9700,9700,0
|
|
20240527,120100,16938640,9700,9700,9700,9700,0
|
|
20240527,120000,16938640,9700,9700,9700,9700,0
|
|
20240527,115900,16938640,9700,9700,9700,9700,0
|
|
20240527,115800,16938640,9700,9700,9700,9700,0
|
|
20240527,115700,16938640,9700,9700,9700,9700,2
|
|
20240527,115600,16919240,9700,9700,9700,9700,0
|
|
20240527,115500,16919240,9700,9700,9700,9700,0
|
|
20240527,115400,16919240,9700,9700,9700,9700,0
|
|
20240527,115300,16919240,9700,9700,9700,9700,0
|
|
20240527,115200,16919240,9700,9700,9700,9700,0
|
|
20240527,115100,16919240,9700,9700,9700,9700,0
|
|
20240527,115000,16919240,9700,9700,9700,9700,0
|
|
20240527,114900,16919240,9700,9700,9700,9700,0
|
|
20240527,114800,16919240,9700,9700,9700,9700,0
|
|
20240527,114700,16919240,9700,9700,9700,9700,0
|
|
20240527,114600,16919240,9700,9700,9700,9700,0
|
|
20240527,114500,16919240,9700,9700,9700,9700,0
|
|
20240527,114400,16919240,9700,9700,9700,9700,0
|
|
20240527,114300,16919240,9700,9700,9700,9700,454
|
|
20240527,114200,12515440,9710,9710,9710,9710,0
|
|
20240527,114100,12515440,9710,9710,9710,9710,46
|
|
20240527,114000,12068780,9710,9710,9710,9710,200
|
|
20240527,113900,10126780,9710,9710,9710,9710,0
|
|
20240527,113800,10126780,9710,9710,9710,9710,0
|
|
20240527,113700,10126780,9710,9710,9710,9710,0
|
|
20240527,113600,10126780,9710,9710,9710,9710,0
|
|
20240527,113500,10126780,9710,9710,9710,9710,0
|
|
20240527,113400,10126780,9710,9710,9710,9710,0
|
|
20240527,113300,10126780,9710,9710,9710,9710,44
|
|
20240527,113200,9699540,9710,9710,9710,9710,0
|
|
20240527,113100,9699540,9710,9710,9710,9710,0
|
|
20240527,113000,9699540,9710,9710,9710,9710,0
|
|
20240527,112900,9699540,9710,9710,9710,9710,0
|
|
20240527,112800,9699540,9710,9710,9710,9710,0
|
|
20240527,112700,9699540,9710,9710,9710,9710,0
|
|
20240527,112600,9699540,9710,9710,9710,9710,158
|
|
20240527,112500,8165360,9710,9710,9710,9710,0
|
|
20240527,112400,8165360,9710,9710,9710,9710,0
|
|
20240527,112300,8165360,9710,9710,9710,9710,0
|
|
20240527,112200,8165360,9710,9710,9710,9710,0
|
|
20240527,112100,8165360,9710,9710,9710,9710,0
|
|
20240527,112000,8165360,9710,9710,9710,9710,0
|
|
20240527,111900,8165360,9710,9710,9710,9710,0
|
|
20240527,111800,8165360,9710,9710,9710,9710,0
|
|
20240527,111700,8165360,9710,9710,9710,9710,0
|
|
20240527,111600,8165360,9710,9710,9710,9710,0
|
|
20240527,111500,8165360,9710,9710,9710,9710,0
|
|
20240527,111400,8165360,9710,9710,9710,9710,0
|
|
20240527,111300,8165360,9710,9710,9710,9710,0
|
|
20240527,111200,8165360,9710,9710,9710,9710,0
|
|
20240527,111100,8165360,9710,9710,9710,9710,0
|
|
20240527,111000,8165360,9710,9710,9710,9710,0
|
|
20240527,110900,8165360,9710,9710,9710,9710,0
|
|
20240527,110800,8165360,9710,9710,9710,9710,0
|
|
20240527,110700,8165360,9710,9710,9710,9710,0
|
|
20240527,110600,8165360,9710,9710,9710,9710,0
|
|
20240527,110500,8165360,9710,9710,9710,9710,0
|
|
20240527,110400,8165360,9710,9710,9710,9710,0
|
|
20240527,110300,8165360,9710,9710,9710,9710,0
|
|
20240527,110200,8165360,9710,9710,9710,9710,0
|
|
20240527,110100,8165360,9710,9710,9710,9710,0
|
|
20240527,110000,8165360,9710,9710,9710,9710,0
|
|
20240527,105900,8165360,9710,9710,9710,9710,0
|
|
20240527,105800,8165360,9710,9710,9710,9710,0
|
|
20240527,105700,8165360,9710,9710,9710,9710,0
|
|
20240527,105600,8165360,9710,9710,9710,9710,0
|
|
20240527,105500,8165360,9710,9710,9710,9710,0
|
|
20240527,105400,8165360,9710,9710,9710,9710,0
|
|
20240527,105300,8165360,9710,9710,9710,9710,0
|
|
20240527,105200,8165360,9710,9710,9710,9710,48
|
|
20240527,105100,7699280,9710,9710,9710,9710,0
|
|
20240527,105000,7699280,9710,9710,9710,9710,5
|
|
20240527,104900,7650730,9710,9710,9710,9710,0
|
|
20240527,104800,7650730,9710,9710,9710,9710,0
|
|
20240527,104700,7650730,9710,9710,9710,9710,0
|
|
20240527,104600,7650730,9710,9710,9710,9710,0
|
|
20240527,104500,7650730,9710,9710,9710,9710,0
|
|
20240527,104400,7650730,9710,9710,9710,9710,0
|
|
20240527,104300,7650730,9710,9710,9710,9710,0
|
|
20240527,104200,7650730,9710,9710,9710,9710,0
|
|
20240527,104100,7650730,9710,9710,9710,9710,60
|
|
20240527,104000,7068130,9710,9710,9710,9710,0
|
|
20240527,103900,7068130,9710,9710,9710,9710,0
|
|
20240527,103800,7068130,9710,9710,9710,9710,0
|
|
20240527,103700,7068130,9710,9710,9710,9710,0
|
|
20240527,103600,7068130,9710,9710,9710,9710,0
|
|
20240527,103500,7068130,9710,9710,9710,9710,0
|
|
20240527,103400,7068130,9710,9710,9710,9710,0
|
|
20240527,103300,7068130,9710,9710,9710,9710,0
|
|
20240527,103200,7068130,9710,9710,9710,9710,0
|
|
20240527,103100,7068130,9710,9710,9710,9710,0
|
|
20240527,103000,7068130,9710,9710,9710,9710,0
|
|
20240527,102900,7068130,9710,9710,9710,9710,0
|
|
20240527,102800,7068130,9710,9710,9710,9710,0
|
|
20240527,102700,7068130,9710,9710,9710,9710,0
|
|
20240527,102600,7068130,9710,9710,9710,9710,0
|
|
20240527,102500,7068130,9710,9710,9710,9710,0
|
|
20240527,102400,7068130,9710,9710,9710,9710,0
|
|
20240527,102300,7068130,9710,9710,9710,9710,0
|
|
20240527,102200,7068130,9710,9710,9710,9710,0
|
|
20240527,102100,7068130,9710,9710,9710,9710,0
|
|
20240527,102000,7068130,9710,9710,9710,9710,0
|
|
20240527,101900,7068130,9710,9710,9710,9710,0
|
|
20240527,101800,7068130,9710,9710,9710,9710,0
|
|
20240527,101700,7068130,9710,9710,9710,9710,0
|
|
20240527,101600,7068130,9710,9710,9710,9710,0
|
|
20240527,101500,7068130,9710,9710,9710,9710,0
|
|
20240527,101400,7068130,9710,9710,9710,9710,0
|
|
20240527,101300,7068130,9710,9710,9710,9710,0
|
|
20240527,101200,7068130,9710,9710,9710,9710,100
|
|
20240527,101100,6097130,9730,9730,9730,9730,0
|
|
20240527,101000,6097130,9730,9730,9730,9730,0
|
|
20240527,100900,6097130,9730,9730,9730,9730,0
|
|
20240527,100800,6097130,9730,9730,9730,9730,0
|
|
20240527,100700,6097130,9730,9730,9730,9730,0
|
|
20240527,100600,6097130,9730,9730,9730,9730,11
|
|
20240527,100500,5990100,9730,9730,9730,9730,0
|
|
20240527,100400,5990100,9730,9730,9730,9730,0
|
|
20240527,100300,5990100,9730,9730,9730,9730,0
|
|
20240527,100200,5990100,9730,9730,9730,9730,0
|
|
20240527,100100,5990100,9730,9730,9730,9730,0
|
|
20240527,100000,5990100,9730,9730,9730,9730,1
|
|
20240527,095900,5980370,9730,9730,9730,9730,0
|
|
20240527,095800,5980370,9730,9730,9730,9730,0
|
|
20240527,095700,5980370,9730,9730,9730,9730,0
|
|
20240527,095600,5980370,9730,9730,9730,9730,0
|
|
20240527,095500,5980370,9730,9730,9730,9730,0
|
|
20240527,095400,5980370,9730,9730,9730,9730,0
|
|
20240527,095300,5980370,9730,9730,9730,9730,0
|
|
20240527,095200,5980370,9730,9730,9730,9730,0
|
|
20240527,095100,5980370,9730,9730,9730,9730,2
|
|
20240527,095000,5960910,9730,9730,9730,9730,0
|
|
20240527,094900,5960910,9730,9730,9730,9730,0
|
|
20240527,094800,5960910,9730,9730,9730,9730,0
|
|
20240527,094700,5960910,9730,9730,9730,9730,1
|
|
20240527,094600,5951180,9710,9710,9710,9710,0
|
|
20240527,094500,5951180,9710,9710,9710,9710,0
|
|
20240527,094400,5951180,9710,9710,9710,9710,0
|
|
20240527,094300,5951180,9710,9710,9710,9710,0
|
|
20240527,094200,5951180,9710,9710,9710,9710,449
|
|
20240527,094100,1591390,9710,9710,9710,9710,0
|
|
20240527,094000,1591390,9710,9710,9710,9710,0
|
|
20240527,093900,1591390,9710,9710,9710,9710,0
|
|
20240527,093800,1591390,9710,9710,9710,9710,0
|
|
20240527,093700,1591390,9710,9710,9710,9710,0
|
|
20240527,093600,1591390,9710,9710,9710,9710,0
|
|
20240527,093500,1591390,9710,9710,9710,9710,0
|
|
20240527,093400,1591390,9710,9710,9710,9710,0
|
|
20240527,093300,1591390,9710,9710,9710,9710,0
|
|
20240527,093200,1591390,9710,9710,9710,9710,0
|
|
20240527,093100,1591390,9710,9710,9710,9710,0
|
|
20240527,093000,1591390,9710,9710,9710,9710,0
|
|
20240527,092900,1591390,9710,9710,9710,9710,0
|
|
20240527,092800,1591390,9710,9710,9710,9710,0
|
|
20240527,092700,1591390,9710,9710,9710,9710,0
|
|
20240527,092600,1591390,9710,9710,9710,9710,0
|
|
20240527,092500,1591390,9710,9710,9710,9710,0
|
|
20240527,092400,1591390,9710,9710,9710,9710,0
|
|
20240527,092300,1591390,9710,9710,9710,9710,0
|
|
20240527,092200,1591390,9710,9710,9710,9710,3
|
|
20240527,092100,1562260,9710,9710,9710,9710,0
|
|
20240527,092000,1562260,9710,9710,9710,9710,0
|
|
20240527,091900,1562260,9710,9710,9710,9710,0
|
|
20240527,091800,1562260,9710,9710,9710,9710,0
|
|
20240527,091700,1562260,9710,9710,9710,9710,0
|
|
20240527,091600,1562260,9710,9710,9710,9710,0
|
|
20240527,091500,1562260,9710,9710,9710,9710,0
|
|
20240527,091400,1562260,9710,9710,9710,9710,0
|
|
20240527,091300,1562260,9710,9710,9710,9710,0
|
|
20240527,091200,1562260,9710,9710,9710,9710,70
|
|
20240527,091100,882560,9710,9710,9710,9710,25
|
|
20240527,091000,639810,9710,9710,9710,9710,31
|
|
20240527,090900,338800,9700,9700,9700,9700,0
|
|
20240527,090800,338800,9700,9700,9700,9700,0
|
|
20240527,090700,338800,9700,9700,9700,9700,0
|
|
20240527,090600,338800,9700,9700,9700,9700,24
|
|
20240527,090500,106000,9630,9630,9630,9630,0
|
|
20240527,090400,106000,9630,9630,9630,9630,0
|
|
20240527,090300,106000,9630,9630,9630,9630,0
|
|
20240527,090200,106000,9630,9630,9630,9630,0
|
|
20240527,090100,106000,9630,9630,9630,9630,0
|
|
20240527,090000,106000,9630,9700,9700,9630,11
|