585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,184200,52067425,3770,3770,3770,3770,496
|
|
20240513,184100,52067425,3770,3770,3770,3770,0
|
|
20240513,184000,52067425,3770,3770,3770,3770,0
|
|
20240513,183900,52067425,3770,3770,3770,3770,0
|
|
20240513,183800,52067425,3770,3770,3770,3770,0
|
|
20240513,183700,52067425,3770,3770,3770,3770,0
|
|
20240513,183600,52067425,3770,3770,3770,3770,0
|
|
20240513,183500,52067425,3770,3770,3770,3770,0
|
|
20240513,183400,52067425,3770,3770,3770,3770,0
|
|
20240513,183300,52067425,3770,3770,3770,3770,0
|
|
20240513,183200,52067425,3770,3770,3770,3770,0
|
|
20240513,183100,52067425,3770,3770,3770,3770,0
|
|
20240513,183000,52067425,3770,3770,3770,3770,0
|
|
20240513,182900,52067425,3770,3770,3770,3770,0
|
|
20240513,182800,52067425,3770,3770,3770,3770,0
|
|
20240513,182700,52067425,3770,3770,3770,3770,0
|
|
20240513,182600,52067425,3770,3770,3770,3770,0
|
|
20240513,182500,52067425,3770,3770,3770,3770,0
|
|
20240513,182400,52067425,3770,3770,3770,3770,0
|
|
20240513,182300,52067425,3770,3770,3770,3770,0
|
|
20240513,182200,52067425,3770,3770,3770,3770,0
|
|
20240513,182100,52067425,3770,3770,3770,3770,0
|
|
20240513,182000,52067425,3770,3770,3770,3770,0
|
|
20240513,181900,52067425,3770,3770,3770,3770,0
|
|
20240513,181800,52067425,3770,3770,3770,3770,0
|
|
20240513,181700,52067425,3770,3770,3770,3770,0
|
|
20240513,181600,52067425,3770,3770,3770,3770,0
|
|
20240513,181500,52067425,3770,3770,3770,3770,0
|
|
20240513,181400,52067425,3770,3770,3770,3770,0
|
|
20240513,181300,52067425,3770,3770,3770,3770,0
|
|
20240513,181200,52067425,3770,3770,3770,3770,496
|
|
20240513,181100,52067425,3770,3770,3770,3770,0
|
|
20240513,181000,52067425,3770,3770,3770,3770,0
|
|
20240513,180900,52067425,3770,3770,3770,3770,0
|
|
20240513,180800,52067425,3770,3770,3770,3770,0
|
|
20240513,180700,52067425,3770,3770,3770,3770,0
|
|
20240513,180600,52067425,3770,3770,3770,3770,0
|
|
20240513,180500,52067425,3770,3770,3770,3770,0
|
|
20240513,180400,52067425,3770,3770,3770,3770,0
|
|
20240513,180300,52067425,3770,3770,3770,3770,0
|
|
20240513,180200,52067425,3770,3770,3770,3770,0
|
|
20240513,180100,52067425,3770,3770,3770,3770,0
|
|
20240513,180000,52067425,3770,3770,3770,3770,0
|
|
20240513,175900,52067425,3770,3770,3770,3770,0
|
|
20240513,175800,52067425,3770,3770,3770,3770,0
|
|
20240513,175700,52067425,3770,3770,3770,3770,0
|
|
20240513,175600,52067425,3770,3770,3770,3770,0
|
|
20240513,175500,52067425,3770,3770,3770,3770,0
|
|
20240513,175400,52067425,3770,3770,3770,3770,0
|
|
20240513,175300,52067425,3770,3770,3770,3770,0
|
|
20240513,175200,52067425,3770,3770,3770,3770,0
|
|
20240513,175100,52067425,3770,3770,3770,3770,0
|
|
20240513,175000,52067425,3770,3770,3770,3770,0
|
|
20240513,174900,52067425,3770,3770,3770,3770,0
|
|
20240513,174800,52067425,3770,3770,3770,3770,0
|
|
20240513,174700,52067425,3770,3770,3770,3770,0
|
|
20240513,174600,52067425,3770,3770,3770,3770,0
|
|
20240513,174500,52067425,3770,3770,3770,3770,0
|
|
20240513,174400,52067425,3770,3770,3770,3770,0
|
|
20240513,174300,52067425,3770,3770,3770,3770,0
|
|
20240513,174200,52067425,3770,3770,3770,3770,496
|
|
20240513,174100,52067425,3770,3770,3770,3770,0
|
|
20240513,174000,52067425,3770,3770,3770,3770,0
|
|
20240513,173900,52067425,3770,3770,3770,3770,0
|
|
20240513,173800,52067425,3770,3770,3770,3770,0
|
|
20240513,173700,52067425,3770,3770,3770,3770,0
|
|
20240513,173600,52067425,3770,3770,3770,3770,0
|
|
20240513,173500,52067425,3770,3770,3770,3770,0
|
|
20240513,173400,52067425,3770,3770,3770,3770,0
|
|
20240513,173300,52067425,3770,3770,3770,3770,0
|
|
20240513,173200,52067425,3770,3770,3770,3770,0
|
|
20240513,173100,52067425,3770,3770,3770,3770,0
|
|
20240513,173000,52067425,3770,3770,3770,3770,0
|
|
20240513,172900,52067425,3770,3770,3770,3770,0
|
|
20240513,172800,52067425,3770,3770,3770,3770,0
|
|
20240513,172700,52067425,3770,3770,3770,3770,0
|
|
20240513,172600,52067425,3770,3770,3770,3770,0
|
|
20240513,172500,52067425,3770,3770,3770,3770,0
|
|
20240513,172400,52067425,3770,3770,3770,3770,0
|
|
20240513,172300,52067425,3770,3770,3770,3770,0
|
|
20240513,172200,52067425,3770,3770,3770,3770,0
|
|
20240513,172100,52067425,3770,3770,3770,3770,0
|
|
20240513,172000,52067425,3770,3770,3770,3770,0
|
|
20240513,171900,52067425,3770,3770,3770,3770,0
|
|
20240513,171800,52067425,3770,3770,3770,3770,0
|
|
20240513,171700,52067425,3770,3770,3770,3770,0
|
|
20240513,171600,52067425,3770,3770,3770,3770,0
|
|
20240513,171500,52067425,3770,3770,3770,3770,0
|
|
20240513,171400,52067425,3770,3770,3770,3770,0
|
|
20240513,171300,52067425,3770,3770,3770,3770,0
|
|
20240513,171200,52067425,3770,3770,3770,3770,496
|
|
20240513,171100,52067425,3770,3770,3770,3770,0
|
|
20240513,171000,52067425,3770,3770,3770,3770,0
|
|
20240513,170900,52067425,3770,3770,3770,3770,0
|
|
20240513,170800,52067425,3770,3770,3770,3770,0
|
|
20240513,170700,52067425,3770,3770,3770,3770,0
|
|
20240513,170600,52067425,3770,3770,3770,3770,0
|
|
20240513,170500,52067425,3770,3770,3770,3770,0
|
|
20240513,170400,52067425,3770,3770,3770,3770,0
|
|
20240513,170300,52067425,3770,3770,3770,3770,0
|
|
20240513,170200,52067425,3770,3770,3770,3770,0
|
|
20240513,170100,52067425,3770,3770,3770,3770,0
|
|
20240513,170000,52067425,3770,3770,3770,3770,0
|
|
20240513,165900,52067425,3770,3770,3770,3770,0
|
|
20240513,165800,52067425,3770,3770,3770,3770,0
|
|
20240513,165700,52067425,3770,3770,3770,3770,0
|
|
20240513,165600,52067425,3770,3770,3770,3770,0
|
|
20240513,165500,52067425,3770,3770,3770,3770,0
|
|
20240513,165400,52067425,3770,3770,3770,3770,0
|
|
20240513,165300,52067425,3770,3770,3770,3770,0
|
|
20240513,165200,52067425,3770,3770,3770,3770,0
|
|
20240513,165100,52067425,3770,3770,3770,3770,0
|
|
20240513,165000,52067425,3770,3770,3770,3770,0
|
|
20240513,164900,52067425,3770,3770,3770,3770,0
|
|
20240513,164800,52067425,3770,3770,3770,3770,0
|
|
20240513,164700,52067425,3770,3770,3770,3770,0
|
|
20240513,164600,52067425,3770,3770,3770,3770,0
|
|
20240513,164500,52067425,3770,3770,3770,3770,0
|
|
20240513,164400,52067425,3770,3770,3770,3770,0
|
|
20240513,164300,52067425,3770,3770,3770,3770,0
|
|
20240513,164200,52067425,3770,3770,3770,3770,496
|
|
20240513,164100,52067425,3770,3770,3770,3770,0
|
|
20240513,164000,52067425,3770,3770,3770,3770,0
|
|
20240513,163900,52067425,3770,3770,3770,3770,0
|
|
20240513,163800,52067425,3770,3770,3770,3770,0
|
|
20240513,163700,52067425,3770,3770,3770,3770,0
|
|
20240513,163600,52067425,3770,3770,3770,3770,0
|
|
20240513,163500,52067425,3770,3770,3770,3770,0
|
|
20240513,163400,52067425,3770,3770,3770,3770,0
|
|
20240513,163300,52067425,3770,3770,3770,3770,0
|
|
20240513,163200,52067425,3770,3770,3770,3770,0
|
|
20240513,163100,52067425,3770,3770,3770,3770,0
|
|
20240513,163000,52067425,3770,3770,3770,3770,0
|
|
20240513,162900,52067425,3770,3770,3770,3770,0
|
|
20240513,162800,52067425,3770,3770,3770,3770,0
|
|
20240513,162700,52067425,3770,3770,3770,3770,0
|
|
20240513,162600,52067425,3770,3770,3770,3770,0
|
|
20240513,162500,52067425,3770,3770,3770,3770,0
|
|
20240513,162400,52067425,3770,3770,3770,3770,0
|
|
20240513,162300,52067425,3770,3770,3770,3770,0
|
|
20240513,162200,52067425,3770,3770,3770,3770,0
|
|
20240513,162100,52067425,3770,3770,3770,3770,0
|
|
20240513,162000,52067425,3770,3770,3770,3770,0
|
|
20240513,161900,52067425,3770,3770,3770,3770,0
|
|
20240513,161800,52067425,3770,3770,3770,3770,0
|
|
20240513,161700,52067425,3770,3770,3770,3770,0
|
|
20240513,161600,52067425,3770,3770,3770,3770,0
|
|
20240513,161500,52067425,3770,3770,3770,3770,0
|
|
20240513,161400,52067425,3770,3770,3770,3770,0
|
|
20240513,161300,52067425,3770,3770,3770,3770,0
|
|
20240513,161200,52067425,3770,3770,3770,3770,496
|
|
20240513,161100,52067425,3770,3770,3770,3770,0
|
|
20240513,161000,52067425,3770,3770,3770,3770,0
|
|
20240513,160900,52067425,3770,3770,3770,3770,0
|
|
20240513,160800,52067425,3770,3770,3770,3770,0
|
|
20240513,160700,52067425,3770,3770,3770,3770,0
|
|
20240513,160600,52067425,3770,3770,3770,3770,0
|
|
20240513,160500,52067425,3770,3770,3770,3770,0
|
|
20240513,160400,52067425,3770,3770,3770,3770,0
|
|
20240513,160300,52067425,3770,3770,3770,3770,0
|
|
20240513,160200,52067425,3770,3770,3770,3770,0
|
|
20240513,160100,52067425,3770,3770,3770,3770,0
|
|
20240513,160000,52067425,3770,3770,3770,3770,0
|
|
20240513,155900,52067425,3770,3770,3770,3770,0
|
|
20240513,155800,52067425,3770,3770,3770,3770,0
|
|
20240513,155700,52067425,3770,3770,3770,3770,0
|
|
20240513,155600,52067425,3770,3770,3770,3770,0
|
|
20240513,155500,52067425,3770,3770,3770,3770,0
|
|
20240513,155400,52067425,3770,3770,3770,3770,0
|
|
20240513,155300,52067425,3770,3770,3770,3770,0
|
|
20240513,155200,52067425,3770,3770,3770,3770,0
|
|
20240513,155100,52067425,3770,3770,3770,3770,0
|
|
20240513,155000,52067425,3770,3770,3770,3770,0
|
|
20240513,154900,52067425,3770,3770,3770,3770,0
|
|
20240513,154800,52067425,3770,3770,3770,3770,0
|
|
20240513,154700,52067425,3770,3770,3770,3770,0
|
|
20240513,154600,52067425,3770,3770,3770,3770,0
|
|
20240513,154500,52067425,3770,3770,3770,3770,0
|
|
20240513,154400,52067425,3770,3770,3770,3770,0
|
|
20240513,154300,52067425,3770,3770,3770,3770,0
|
|
20240513,154200,52067425,3770,3770,3770,3770,496
|
|
20240513,154100,52067425,3770,3770,3770,3770,0
|
|
20240513,154000,52067425,3770,3770,3770,3770,0
|
|
20240513,153900,52067425,3770,3770,3770,3770,0
|
|
20240513,153800,52067425,3770,3770,3770,3770,0
|
|
20240513,153700,52067425,3770,3770,3770,3770,0
|
|
20240513,153600,52067425,3770,3770,3770,3770,0
|
|
20240513,153500,52067425,3770,3770,3770,3770,0
|
|
20240513,153400,52067425,3770,3770,3770,3770,0
|
|
20240513,153300,52067425,3770,3770,3770,3770,0
|
|
20240513,153200,52067425,3770,3770,3770,3770,0
|
|
20240513,153100,52067425,3770,3770,3770,3770,0
|
|
20240513,153000,52067425,3770,3770,3770,3770,496
|
|
20240513,152900,50197505,3770,3770,3770,3770,0
|
|
20240513,152800,50197505,3770,3770,3770,3770,0
|
|
20240513,152700,50197505,3770,3770,3770,3770,0
|
|
20240513,152600,50197505,3770,3770,3770,3770,0
|
|
20240513,152500,50197505,3770,3770,3770,3770,0
|
|
20240513,152400,50197505,3770,3770,3770,3770,0
|
|
20240513,152300,50197505,3770,3770,3770,3770,0
|
|
20240513,152200,50197505,3770,3770,3770,3770,0
|
|
20240513,152100,50197505,3770,3770,3770,3770,0
|
|
20240513,152000,50197505,3770,3770,3770,3770,0
|
|
20240513,151900,50197505,3770,3770,3770,3770,0
|
|
20240513,151800,50197505,3770,3770,3770,3770,24
|
|
20240513,151700,50107025,3780,3780,3780,3780,0
|
|
20240513,151600,50107025,3780,3780,3780,3780,0
|
|
20240513,151500,50107025,3780,3780,3780,3780,0
|
|
20240513,151400,50107025,3780,3780,3780,3780,0
|
|
20240513,151300,50107025,3780,3780,3780,3780,1
|
|
20240513,151200,50103245,3770,3770,3770,3770,0
|
|
20240513,151100,50103245,3770,3770,3770,3770,0
|
|
20240513,151000,50103245,3770,3770,3770,3770,0
|
|
20240513,150900,50103245,3770,3770,3770,3770,0
|
|
20240513,150800,50103245,3770,3770,3770,3770,0
|
|
20240513,150700,50103245,3770,3770,3770,3770,0
|
|
20240513,150600,50103245,3770,3770,3770,3770,0
|
|
20240513,150500,50103245,3770,3770,3770,3770,0
|
|
20240513,150400,50103245,3770,3770,3770,3770,0
|
|
20240513,150300,50103245,3770,3770,3770,3770,0
|
|
20240513,150200,50103245,3770,3770,3770,3770,0
|
|
20240513,150100,50103245,3770,3770,3770,3770,0
|
|
20240513,150000,50103245,3770,3770,3770,3770,2
|
|
20240513,145900,50095705,3780,3780,3780,3780,0
|
|
20240513,145800,50095705,3780,3780,3780,3780,0
|
|
20240513,145700,50095705,3780,3780,3780,3780,0
|
|
20240513,145600,50095705,3780,3780,3780,3780,0
|
|
20240513,145500,50095705,3780,3780,3780,3780,0
|
|
20240513,145400,50095705,3780,3780,3780,3780,0
|
|
20240513,145300,50095705,3780,3780,3780,3780,1000
|
|
20240513,145200,46315705,3780,3780,3780,3780,0
|
|
20240513,145100,46315705,3780,3780,3780,3780,0
|
|
20240513,145000,46315705,3780,3780,3780,3780,0
|
|
20240513,144900,46315705,3780,3780,3780,3780,0
|
|
20240513,144800,46315705,3780,3780,3780,3780,0
|
|
20240513,144700,46315705,3780,3780,3780,3780,0
|
|
20240513,144600,46315705,3780,3780,3780,3780,0
|
|
20240513,144500,46315705,3780,3780,3780,3780,0
|
|
20240513,144400,46315705,3780,3780,3780,3780,0
|
|
20240513,144300,46315705,3780,3780,3780,3780,100
|
|
20240513,144200,45937705,3770,3770,3770,3770,0
|
|
20240513,144100,45937705,3770,3770,3770,3770,0
|
|
20240513,144000,45937705,3770,3770,3770,3770,10
|
|
20240513,143900,45900005,3780,3780,3780,3780,0
|
|
20240513,143800,45900005,3780,3780,3780,3780,0
|
|
20240513,143700,45900005,3780,3780,3780,3780,0
|
|
20240513,143600,45900005,3780,3780,3780,3780,0
|
|
20240513,143500,45900005,3780,3780,3780,3780,22
|
|
20240513,143400,45816845,3770,3770,3770,3770,80
|
|
20240513,143300,45515245,3765,3765,3765,3765,0
|
|
20240513,143200,45515245,3765,3770,3770,3765,521
|
|
20240513,143100,43553350,3770,3770,3770,3770,0
|
|
20240513,143000,43553350,3770,3770,3770,3770,0
|
|
20240513,142900,43553350,3770,3770,3770,3770,0
|
|
20240513,142800,43553350,3770,3770,3770,3770,0
|
|
20240513,142700,43553350,3770,3770,3770,3770,68
|
|
20240513,142600,43296990,3785,3785,3785,3785,0
|
|
20240513,142500,43296990,3785,3785,3785,3785,0
|
|
20240513,142400,43296990,3785,3785,3785,3785,0
|
|
20240513,142300,43296990,3785,3785,3785,3785,0
|
|
20240513,142200,43296990,3785,3785,3785,3785,0
|
|
20240513,142100,43296990,3785,3785,3785,3785,0
|
|
20240513,142000,43296990,3785,3785,3785,3785,0
|
|
20240513,141900,43296990,3785,3785,3785,3785,0
|
|
20240513,141800,43296990,3785,3785,3785,3785,0
|
|
20240513,141700,43296990,3785,3785,3785,3785,0
|
|
20240513,141600,43296990,3785,3785,3785,3785,0
|
|
20240513,141500,43296990,3785,3785,3785,3785,0
|
|
20240513,141400,43296990,3785,3785,3785,3785,0
|
|
20240513,141300,43296990,3785,3785,3785,3785,0
|
|
20240513,141200,43296990,3785,3785,3785,3785,0
|
|
20240513,141100,43296990,3785,3785,3785,3785,0
|
|
20240513,141000,43296990,3785,3785,3785,3785,0
|
|
20240513,140900,43296990,3785,3785,3785,3785,0
|
|
20240513,140800,43296990,3785,3785,3785,3785,0
|
|
20240513,140700,43296990,3785,3785,3785,3785,0
|
|
20240513,140600,43296990,3785,3785,3785,3785,0
|
|
20240513,140500,43296990,3785,3785,3785,3785,0
|
|
20240513,140400,43296990,3785,3785,3785,3785,0
|
|
20240513,140300,43296990,3785,3785,3785,3785,2
|
|
20240513,140200,43289420,3785,3785,3785,3785,0
|
|
20240513,140100,43289420,3785,3785,3785,3785,0
|
|
20240513,140000,43289420,3785,3785,3785,3785,26
|
|
20240513,135900,43191010,3775,3775,3775,3775,0
|
|
20240513,135800,43191010,3775,3775,3775,3775,0
|
|
20240513,135700,43191010,3775,3775,3775,3775,0
|
|
20240513,135600,43191010,3775,3775,3775,3775,0
|
|
20240513,135500,43191010,3775,3775,3775,3775,0
|
|
20240513,135400,43191010,3775,3775,3775,3775,0
|
|
20240513,135300,43191010,3775,3775,3775,3775,0
|
|
20240513,135200,43191010,3775,3775,3775,3775,0
|
|
20240513,135100,43191010,3775,3775,3775,3775,0
|
|
20240513,135000,43191010,3775,3775,3775,3775,0
|
|
20240513,134900,43191010,3775,3775,3775,3775,0
|
|
20240513,134800,43191010,3775,3775,3775,3775,0
|
|
20240513,134700,43191010,3775,3775,3775,3775,0
|
|
20240513,134600,43191010,3775,3775,3775,3775,0
|
|
20240513,134500,43191010,3775,3775,3775,3775,4
|
|
20240513,134400,43175910,3785,3785,3785,3785,1
|
|
20240513,134300,43172125,3785,3785,3785,3785,0
|
|
20240513,134200,43172125,3785,3785,3785,3785,1
|
|
20240513,134100,43168340,3785,3785,3785,3785,0
|
|
20240513,134000,43168340,3785,3785,3785,3785,0
|
|
20240513,133900,43168340,3785,3785,3785,3785,0
|
|
20240513,133800,43168340,3785,3785,3785,3785,0
|
|
20240513,133700,43168340,3785,3785,3785,3785,0
|
|
20240513,133600,43168340,3785,3785,3785,3785,0
|
|
20240513,133500,43168340,3785,3785,3785,3785,0
|
|
20240513,133400,43168340,3785,3785,3785,3785,0
|
|
20240513,133300,43168340,3785,3785,3785,3785,0
|
|
20240513,133200,43168340,3785,3785,3785,3785,0
|
|
20240513,133100,43168340,3785,3785,3785,3785,0
|
|
20240513,133000,43168340,3785,3785,3785,3785,0
|
|
20240513,132900,43168340,3785,3785,3785,3785,0
|
|
20240513,132800,43168340,3785,3785,3785,3785,0
|
|
20240513,132700,43168340,3785,3785,3785,3785,0
|
|
20240513,132600,43168340,3785,3785,3785,3785,0
|
|
20240513,132500,43168340,3785,3785,3785,3785,0
|
|
20240513,132400,43168340,3785,3785,3785,3785,0
|
|
20240513,132300,43168340,3785,3785,3785,3785,0
|
|
20240513,132200,43168340,3785,3785,3785,3785,0
|
|
20240513,132100,43168340,3785,3785,3785,3785,0
|
|
20240513,132000,43168340,3785,3785,3785,3785,0
|
|
20240513,131900,43168340,3785,3785,3785,3785,0
|
|
20240513,131800,43168340,3785,3785,3785,3785,0
|
|
20240513,131700,43168340,3785,3785,3785,3785,0
|
|
20240513,131600,43168340,3785,3785,3785,3785,0
|
|
20240513,131500,43168340,3785,3785,3785,3785,0
|
|
20240513,131400,43168340,3785,3785,3785,3785,0
|
|
20240513,131300,43168340,3785,3785,3785,3785,0
|
|
20240513,131200,43168340,3785,3785,3785,3785,500
|
|
20240513,131100,41275840,3790,3790,3790,3790,0
|
|
20240513,131000,41275840,3790,3790,3790,3790,0
|
|
20240513,130900,41275840,3790,3790,3790,3790,0
|
|
20240513,130800,41275840,3790,3790,3790,3790,1
|
|
20240513,130700,41272050,3790,3790,3790,3790,2
|
|
20240513,130600,41264470,3785,3775,3785,3775,1050
|
|
20240513,130500,37291560,3775,3775,3775,3775,0
|
|
20240513,130400,37291560,3775,3775,3775,3775,0
|
|
20240513,130300,37291560,3775,3775,3775,3775,0
|
|
20240513,130200,37291560,3775,3775,3775,3775,0
|
|
20240513,130100,37291560,3775,3775,3775,3775,0
|
|
20240513,130000,37291560,3775,3775,3775,3775,1
|
|
20240513,125900,37287785,3770,3765,3775,3765,7
|
|
20240513,125800,37261415,3765,3770,3770,3765,800
|
|
20240513,125700,34248835,3770,3770,3770,3770,45
|
|
20240513,125600,34079185,3770,3770,3770,3770,0
|
|
20240513,125500,34079185,3770,3775,3775,3770,67
|
|
20240513,125400,33826510,3770,3770,3770,3770,200
|
|
20240513,125300,33072510,3770,3770,3770,3770,0
|
|
20240513,125200,33072510,3770,3770,3770,3770,0
|
|
20240513,125100,33072510,3770,3770,3770,3770,0
|
|
20240513,125000,33072510,3770,3770,3770,3770,0
|
|
20240513,124900,33072510,3770,3770,3770,3770,0
|
|
20240513,124800,33072510,3770,3770,3770,3770,0
|
|
20240513,124700,33072510,3770,3770,3770,3770,0
|
|
20240513,124600,33072510,3770,3770,3770,3770,0
|
|
20240513,124500,33072510,3770,3770,3770,3770,0
|
|
20240513,124400,33072510,3770,3770,3770,3770,0
|
|
20240513,124300,33072510,3770,3770,3770,3770,1
|
|
20240513,124200,33068740,3770,3770,3770,3770,0
|
|
20240513,124100,33068740,3770,3770,3770,3770,6
|
|
20240513,124000,33046120,3775,3775,3775,3775,0
|
|
20240513,123900,33046120,3775,3775,3775,3775,0
|
|
20240513,123800,33046120,3775,3775,3775,3775,0
|
|
20240513,123700,33046120,3775,3775,3775,3775,0
|
|
20240513,123600,33046120,3775,3775,3775,3775,0
|
|
20240513,123500,33046120,3775,3775,3775,3775,0
|
|
20240513,123400,33046120,3775,3775,3775,3775,0
|
|
20240513,123300,33046120,3775,3775,3775,3775,0
|
|
20240513,123200,33046120,3775,3775,3775,3775,0
|
|
20240513,123100,33046120,3775,3775,3775,3775,0
|
|
20240513,123000,33046120,3775,3775,3775,3775,0
|
|
20240513,122900,33046120,3775,3775,3775,3775,0
|
|
20240513,122800,33046120,3775,3775,3775,3775,0
|
|
20240513,122700,33046120,3775,3775,3775,3775,0
|
|
20240513,122600,33046120,3775,3775,3775,3775,0
|
|
20240513,122500,33046120,3775,3775,3775,3775,0
|
|
20240513,122400,33046120,3775,3775,3775,3775,0
|
|
20240513,122300,33046120,3775,3775,3775,3775,0
|
|
20240513,122200,33046120,3775,3775,3775,3775,0
|
|
20240513,122100,33046120,3775,3775,3775,3775,0
|
|
20240513,122000,33046120,3775,3775,3775,3775,0
|
|
20240513,121900,33046120,3775,3775,3775,3775,0
|
|
20240513,121800,33046120,3775,3775,3775,3775,0
|
|
20240513,121700,33046120,3775,3775,3775,3775,0
|
|
20240513,121600,33046120,3775,3775,3775,3775,2
|
|
20240513,121500,33038570,3770,3770,3770,3770,0
|
|
20240513,121400,33038570,3770,3770,3770,3770,0
|
|
20240513,121300,33038570,3770,3770,3770,3770,0
|
|
20240513,121200,33038570,3770,3770,3770,3770,0
|
|
20240513,121100,33038570,3770,3770,3770,3770,0
|
|
20240513,121000,33038570,3770,3770,3770,3770,99
|
|
20240513,120900,32665340,3770,3770,3770,3770,0
|
|
20240513,120800,32665340,3770,3770,3770,3770,0
|
|
20240513,120700,32665340,3770,3770,3770,3770,0
|
|
20240513,120600,32665340,3770,3770,3770,3770,0
|
|
20240513,120500,32665340,3770,3770,3770,3770,0
|
|
20240513,120400,32665340,3770,3770,3770,3770,200
|
|
20240513,120300,31911340,3770,3770,3770,3770,1
|
|
20240513,120200,31907570,3770,3770,3770,3770,5
|
|
20240513,120100,31888720,3770,3770,3770,3770,0
|
|
20240513,120000,31888720,3770,3770,3770,3770,0
|
|
20240513,115900,31888720,3770,3770,3770,3770,0
|
|
20240513,115800,31888720,3770,3770,3770,3770,0
|
|
20240513,115700,31888720,3770,3770,3770,3770,0
|
|
20240513,115600,31888720,3770,3770,3770,3770,0
|
|
20240513,115500,31888720,3770,3770,3770,3770,4
|
|
20240513,115400,31873640,3770,3770,3770,3770,0
|
|
20240513,115300,31873640,3770,3770,3770,3770,0
|
|
20240513,115200,31873640,3770,3770,3770,3770,0
|
|
20240513,115100,31873640,3770,3770,3770,3770,0
|
|
20240513,115000,31873640,3770,3770,3770,3770,0
|
|
20240513,114900,31873640,3770,3770,3770,3770,0
|
|
20240513,114800,31873640,3770,3770,3770,3770,0
|
|
20240513,114700,31873640,3770,3770,3770,3770,0
|
|
20240513,114600,31873640,3770,3770,3770,3770,0
|
|
20240513,114500,31873640,3770,3770,3770,3770,0
|
|
20240513,114400,31873640,3770,3770,3770,3770,0
|
|
20240513,114300,31873640,3770,3770,3770,3770,0
|
|
20240513,114200,31873640,3770,3770,3770,3770,481
|
|
20240513,114100,30060270,3770,3770,3770,3770,0
|
|
20240513,114000,30060270,3770,3770,3770,3770,0
|
|
20240513,113900,30060270,3770,3770,3770,3770,0
|
|
20240513,113800,30060270,3770,3770,3770,3770,0
|
|
20240513,113700,30060270,3770,3770,3770,3770,0
|
|
20240513,113600,30060270,3770,3770,3770,3770,0
|
|
20240513,113500,30060270,3770,3770,3770,3770,0
|
|
20240513,113400,30060270,3770,3770,3770,3770,0
|
|
20240513,113300,30060270,3770,3770,3770,3770,604
|
|
20240513,113200,27783190,3770,3770,3770,3770,0
|
|
20240513,113100,27783190,3770,3770,3770,3770,0
|
|
20240513,113000,27783190,3770,3770,3770,3770,0
|
|
20240513,112900,27783190,3770,3770,3770,3770,0
|
|
20240513,112800,27783190,3770,3770,3770,3770,0
|
|
20240513,112700,27783190,3770,3770,3770,3770,0
|
|
20240513,112600,27783190,3770,3770,3770,3770,0
|
|
20240513,112500,27783190,3770,3770,3770,3770,0
|
|
20240513,112400,27783190,3770,3770,3770,3770,0
|
|
20240513,112300,27783190,3770,3770,3770,3770,0
|
|
20240513,112200,27783190,3770,3770,3770,3770,0
|
|
20240513,112100,27783190,3770,3770,3770,3770,10
|
|
20240513,112000,27745490,3775,3775,3775,3775,0
|
|
20240513,111900,27745490,3775,3775,3775,3775,0
|
|
20240513,111800,27745490,3775,3775,3775,3775,0
|
|
20240513,111700,27745490,3775,3775,3775,3775,0
|
|
20240513,111600,27745490,3775,3775,3775,3775,1
|
|
20240513,111500,27741715,3760,3760,3760,3760,0
|
|
20240513,111400,27741715,3760,3760,3760,3760,0
|
|
20240513,111300,27741715,3760,3760,3760,3760,0
|
|
20240513,111200,27741715,3760,3760,3760,3760,0
|
|
20240513,111100,27741715,3760,3760,3760,3760,0
|
|
20240513,111000,27741715,3760,3760,3760,3760,0
|
|
20240513,110900,27741715,3760,3760,3760,3760,0
|
|
20240513,110800,27741715,3760,3760,3760,3760,0
|
|
20240513,110700,27741715,3760,3760,3760,3760,0
|
|
20240513,110600,27741715,3760,3760,3760,3760,0
|
|
20240513,110500,27741715,3760,3760,3760,3760,0
|
|
20240513,110400,27741715,3760,3760,3760,3760,48
|
|
20240513,110300,27561235,3760,3760,3760,3760,100
|
|
20240513,110200,27185235,3755,3755,3755,3755,4
|
|
20240513,110100,27170215,3760,3760,3760,3760,100
|
|
20240513,110000,26794215,3760,3760,3760,3760,250
|
|
20240513,105900,25854215,3760,3760,3760,3760,202
|
|
20240513,105800,25094695,3755,3760,3760,3755,141
|
|
20240513,105700,24564590,3760,3760,3760,3760,0
|
|
20240513,105600,24564590,3760,3770,3770,3750,2170
|
|
20240513,105500,16408615,3780,3780,3780,3780,0
|
|
20240513,105400,16408615,3780,3780,3780,3780,0
|
|
20240513,105300,16408615,3780,3780,3780,3780,0
|
|
20240513,105200,16408615,3780,3780,3780,3780,0
|
|
20240513,105100,16408615,3780,3780,3780,3780,0
|
|
20240513,105000,16408615,3780,3780,3780,3780,0
|
|
20240513,104900,16408615,3780,3780,3780,3780,0
|
|
20240513,104800,16408615,3780,3780,3780,3780,1
|
|
20240513,104700,16404835,3780,3780,3780,3780,8
|
|
20240513,104600,16374595,3775,3775,3775,3775,3
|
|
20240513,104500,16363270,3780,3780,3780,3780,0
|
|
20240513,104400,16363270,3780,3780,3780,3780,76
|
|
20240513,104300,16075990,3780,3780,3780,3780,0
|
|
20240513,104200,16075990,3780,3780,3780,3780,0
|
|
20240513,104100,16075990,3780,3780,3780,3780,0
|
|
20240513,104000,16075990,3780,3780,3780,3780,0
|
|
20240513,103900,16075990,3780,3780,3780,3780,0
|
|
20240513,103800,16075990,3780,3780,3780,3780,0
|
|
20240513,103700,16075990,3780,3780,3780,3780,0
|
|
20240513,103600,16075990,3780,3780,3780,3780,0
|
|
20240513,103500,16075990,3780,3780,3780,3780,0
|
|
20240513,103400,16075990,3780,3780,3780,3780,0
|
|
20240513,103300,16075990,3780,3780,3780,3780,20
|
|
20240513,103200,16000390,3775,3775,3775,3775,0
|
|
20240513,103100,16000390,3775,3775,3775,3775,0
|
|
20240513,103000,16000390,3775,3775,3775,3775,312
|
|
20240513,102900,14822590,3780,3780,3780,3780,0
|
|
20240513,102800,14822590,3780,3780,3780,3780,0
|
|
20240513,102700,14822590,3780,3780,3780,3780,0
|
|
20240513,102600,14822590,3780,3780,3780,3780,0
|
|
20240513,102500,14822590,3780,3780,3780,3780,0
|
|
20240513,102400,14822590,3780,3780,3780,3780,30
|
|
20240513,102300,14709190,3785,3785,3785,3785,0
|
|
20240513,102200,14709190,3785,3785,3785,3785,0
|
|
20240513,102100,14709190,3785,3785,3785,3785,0
|
|
20240513,102000,14709190,3785,3785,3785,3785,0
|
|
20240513,101900,14709190,3785,3785,3785,3785,0
|
|
20240513,101800,14709190,3785,3785,3785,3785,11
|
|
20240513,101700,14667555,3790,3790,3790,3790,0
|
|
20240513,101600,14667555,3790,3790,3790,3790,39
|
|
20240513,101500,14519745,3790,3790,3790,3790,600
|
|
20240513,101400,12245745,3790,3790,3790,3790,0
|
|
20240513,101300,12245745,3790,3790,3790,3790,0
|
|
20240513,101200,12245745,3790,3790,3790,3790,4
|
|
20240513,101100,12230585,3790,3790,3790,3790,2
|
|
20240513,101000,12223005,3790,3790,3790,3790,0
|
|
20240513,100900,12223005,3790,3785,3790,3785,802
|
|
20240513,100800,9184610,3785,3785,3785,3785,0
|
|
20240513,100700,9184610,3785,3785,3785,3785,10
|
|
20240513,100600,9146760,3785,3785,3785,3785,0
|
|
20240513,100500,9146760,3785,3785,3785,3785,2
|
|
20240513,100400,9139190,3780,3780,3780,3780,0
|
|
20240513,100300,9139190,3780,3780,3780,3780,54
|
|
20240513,100200,8935070,3780,3780,3780,3780,0
|
|
20240513,100100,8935070,3780,3780,3780,3780,0
|
|
20240513,100000,8935070,3780,3780,3780,3780,0
|
|
20240513,095900,8935070,3780,3780,3780,3780,0
|
|
20240513,095800,8935070,3780,3775,3780,3775,100
|
|
20240513,095700,8557360,3780,3780,3780,3780,2
|
|
20240513,095600,8549800,3780,3780,3780,3780,0
|
|
20240513,095500,8549800,3780,3780,3780,3780,1
|
|
20240513,095400,8546020,3780,3780,3780,3780,1
|
|
20240513,095300,8542240,3780,3780,3780,3780,0
|
|
20240513,095200,8542240,3780,3780,3780,3780,98
|
|
20240513,095100,8171800,3785,3785,3785,3785,0
|
|
20240513,095000,8171800,3785,3785,3785,3785,0
|
|
20240513,094900,8171800,3785,3785,3785,3785,0
|
|
20240513,094800,8171800,3785,3785,3785,3785,1
|
|
20240513,094700,8168015,3785,3785,3785,3785,8
|
|
20240513,094600,8137735,3790,3790,3790,3790,0
|
|
20240513,094500,8137735,3790,3790,3790,3790,0
|
|
20240513,094400,8137735,3790,3790,3790,3790,50
|
|
20240513,094300,7948235,3790,3790,3790,3790,200
|
|
20240513,094200,7190235,3790,3790,3790,3790,0
|
|
20240513,094100,7190235,3790,3790,3790,3790,0
|
|
20240513,094000,7190235,3790,3790,3790,3790,0
|
|
20240513,093900,7190235,3790,3790,3790,3790,0
|
|
20240513,093800,7190235,3790,3790,3790,3790,1
|
|
20240513,093700,7186445,3790,3790,3790,3790,20
|
|
20240513,093600,7110645,3775,3775,3775,3775,0
|
|
20240513,093500,7110645,3775,3775,3775,3775,0
|
|
20240513,093400,7110645,3775,3775,3775,3775,171
|
|
20240513,093300,6465120,3775,3775,3775,3775,110
|
|
20240513,093200,6049870,3790,3790,3790,3790,0
|
|
20240513,093100,6049870,3790,3790,3790,3790,0
|
|
20240513,093000,6049870,3790,3790,3790,3790,38
|
|
20240513,092900,5905850,3790,3790,3790,3790,0
|
|
20240513,092800,5905850,3790,3790,3790,3790,0
|
|
20240513,092700,5905850,3790,3790,3790,3790,0
|
|
20240513,092600,5905850,3790,3790,3790,3790,0
|
|
20240513,092500,5905850,3790,3790,3790,3790,0
|
|
20240513,092400,5905850,3790,3790,3790,3790,0
|
|
20240513,092300,5905850,3790,3790,3790,3790,2
|
|
20240513,092200,5898270,3780,3780,3780,3780,783
|
|
20240513,092100,2938530,3780,3780,3780,3780,0
|
|
20240513,092000,2938530,3780,3780,3780,3780,0
|
|
20240513,091900,2938530,3780,3780,3780,3780,105
|
|
20240513,091800,2541630,3780,3780,3780,3780,0
|
|
20240513,091700,2541630,3780,3780,3780,3780,11
|
|
20240513,091600,2500050,3775,3775,3775,3775,0
|
|
20240513,091500,2500050,3775,3775,3775,3775,0
|
|
20240513,091400,2500050,3775,3775,3775,3775,0
|
|
20240513,091300,2500050,3775,3775,3775,3775,0
|
|
20240513,091200,2500050,3775,3775,3775,3775,0
|
|
20240513,091100,2500050,3775,3775,3775,3775,0
|
|
20240513,091000,2500050,3775,3775,3775,3775,457
|
|
20240513,090900,774875,3780,3780,3780,3780,0
|
|
20240513,090800,774875,3780,3780,3780,3780,0
|
|
20240513,090700,774875,3780,3780,3780,3780,2
|
|
20240513,090600,767315,3775,3775,3775,3775,77
|
|
20240513,090500,476640,3775,3775,3775,3775,1
|
|
20240513,090400,472865,3790,3790,3790,3790,0
|
|
20240513,090300,472865,3790,3790,3790,3790,0
|
|
20240513,090200,472865,3790,3790,3790,3790,0
|
|
20240513,090100,472865,3790,3790,3790,3790,0
|
|
20240513,090000,472865,3790,3775,3790,3775,125
|