584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,184100,85410145,3760,3760,3760,3760,4007
|
|
20240514,184000,85410145,3760,3760,3760,3760,0
|
|
20240514,183900,85410145,3760,3760,3760,3760,0
|
|
20240514,183800,85410145,3760,3760,3760,3760,0
|
|
20240514,183700,85410145,3760,3760,3760,3760,0
|
|
20240514,183600,85410145,3760,3760,3760,3760,0
|
|
20240514,183500,85410145,3760,3760,3760,3760,0
|
|
20240514,183400,85410145,3760,3760,3760,3760,0
|
|
20240514,183300,85410145,3760,3760,3760,3760,0
|
|
20240514,183200,85410145,3760,3760,3760,3760,0
|
|
20240514,183100,85410145,3760,3760,3760,3760,0
|
|
20240514,183000,85410145,3760,3760,3760,3760,0
|
|
20240514,182900,85410145,3760,3760,3760,3760,0
|
|
20240514,182800,85410145,3760,3760,3760,3760,0
|
|
20240514,182700,85410145,3760,3760,3760,3760,0
|
|
20240514,182600,85410145,3760,3760,3760,3760,0
|
|
20240514,182500,85410145,3760,3760,3760,3760,0
|
|
20240514,182400,85410145,3760,3760,3760,3760,0
|
|
20240514,182300,85410145,3760,3760,3760,3760,0
|
|
20240514,182200,85410145,3760,3760,3760,3760,0
|
|
20240514,182100,85410145,3760,3760,3760,3760,0
|
|
20240514,182000,85410145,3760,3760,3760,3760,0
|
|
20240514,181900,85410145,3760,3760,3760,3760,0
|
|
20240514,181800,85410145,3760,3760,3760,3760,0
|
|
20240514,181700,85410145,3760,3760,3760,3760,0
|
|
20240514,181600,85410145,3760,3760,3760,3760,0
|
|
20240514,181500,85410145,3760,3760,3760,3760,0
|
|
20240514,181400,85410145,3760,3760,3760,3760,0
|
|
20240514,181300,85410145,3760,3760,3760,3760,0
|
|
20240514,181200,85410145,3760,3760,3760,3760,0
|
|
20240514,181100,85410145,3760,3760,3760,3760,4007
|
|
20240514,181000,85410145,3760,3760,3760,3760,0
|
|
20240514,180900,85410145,3760,3760,3760,3760,0
|
|
20240514,180800,85410145,3760,3760,3760,3760,0
|
|
20240514,180700,85410145,3760,3760,3760,3760,0
|
|
20240514,180600,85410145,3760,3760,3760,3760,0
|
|
20240514,180500,85410145,3760,3760,3760,3760,0
|
|
20240514,180400,85410145,3760,3760,3760,3760,0
|
|
20240514,180300,85410145,3760,3760,3760,3760,0
|
|
20240514,180200,85410145,3760,3760,3760,3760,0
|
|
20240514,180100,85410145,3760,3760,3760,3760,0
|
|
20240514,180000,85410145,3760,3760,3760,3760,0
|
|
20240514,175900,85410145,3760,3760,3760,3760,0
|
|
20240514,175800,85410145,3760,3760,3760,3760,0
|
|
20240514,175700,85410145,3760,3760,3760,3760,0
|
|
20240514,175600,85410145,3760,3760,3760,3760,0
|
|
20240514,175500,85410145,3760,3760,3760,3760,0
|
|
20240514,175400,85410145,3760,3760,3760,3760,0
|
|
20240514,175300,85410145,3760,3760,3760,3760,0
|
|
20240514,175200,85410145,3760,3760,3760,3760,0
|
|
20240514,175100,85410145,3760,3760,3760,3760,0
|
|
20240514,175000,85410145,3760,3760,3760,3760,0
|
|
20240514,174900,85410145,3760,3760,3760,3760,0
|
|
20240514,174800,85410145,3760,3760,3760,3760,0
|
|
20240514,174700,85410145,3760,3760,3760,3760,0
|
|
20240514,174600,85410145,3760,3760,3760,3760,0
|
|
20240514,174500,85410145,3760,3760,3760,3760,0
|
|
20240514,174400,85410145,3760,3760,3760,3760,0
|
|
20240514,174300,85410145,3760,3760,3760,3760,0
|
|
20240514,174200,85410145,3760,3760,3760,3760,0
|
|
20240514,174100,85410145,3760,3760,3760,3760,4007
|
|
20240514,174000,85410145,3760,3760,3760,3760,0
|
|
20240514,173900,85410145,3760,3760,3760,3760,0
|
|
20240514,173800,85410145,3760,3760,3760,3760,0
|
|
20240514,173700,85410145,3760,3760,3760,3760,0
|
|
20240514,173600,85410145,3760,3760,3760,3760,0
|
|
20240514,173500,85410145,3760,3760,3760,3760,0
|
|
20240514,173400,85410145,3760,3760,3760,3760,0
|
|
20240514,173300,85410145,3760,3760,3760,3760,0
|
|
20240514,173200,85410145,3760,3760,3760,3760,0
|
|
20240514,173100,85410145,3760,3760,3760,3760,0
|
|
20240514,173000,85410145,3760,3760,3760,3760,0
|
|
20240514,172900,85410145,3760,3760,3760,3760,0
|
|
20240514,172800,85410145,3760,3760,3760,3760,0
|
|
20240514,172700,85410145,3760,3760,3760,3760,0
|
|
20240514,172600,85410145,3760,3760,3760,3760,0
|
|
20240514,172500,85410145,3760,3760,3760,3760,0
|
|
20240514,172400,85410145,3760,3760,3760,3760,0
|
|
20240514,172300,85410145,3760,3760,3760,3760,0
|
|
20240514,172200,85410145,3760,3760,3760,3760,0
|
|
20240514,172100,85410145,3760,3760,3760,3760,0
|
|
20240514,172000,85410145,3760,3760,3760,3760,0
|
|
20240514,171900,85410145,3760,3760,3760,3760,0
|
|
20240514,171800,85410145,3760,3760,3760,3760,0
|
|
20240514,171700,85410145,3760,3760,3760,3760,0
|
|
20240514,171600,85410145,3760,3760,3760,3760,0
|
|
20240514,171500,85410145,3760,3760,3760,3760,0
|
|
20240514,171400,85410145,3760,3760,3760,3760,0
|
|
20240514,171300,85410145,3760,3760,3760,3760,0
|
|
20240514,171200,85410145,3760,3760,3760,3760,0
|
|
20240514,171100,85410145,3760,3760,3760,3760,4007
|
|
20240514,171000,85410145,3760,3760,3760,3760,0
|
|
20240514,170900,85410145,3760,3760,3760,3760,0
|
|
20240514,170800,85410145,3760,3760,3760,3760,0
|
|
20240514,170700,85410145,3760,3760,3760,3760,0
|
|
20240514,170600,85410145,3760,3760,3760,3760,0
|
|
20240514,170500,85410145,3760,3760,3760,3760,0
|
|
20240514,170400,85410145,3760,3760,3760,3760,0
|
|
20240514,170300,85410145,3760,3760,3760,3760,0
|
|
20240514,170200,85410145,3760,3760,3760,3760,0
|
|
20240514,170100,85410145,3760,3760,3760,3760,0
|
|
20240514,170000,85410145,3760,3760,3760,3760,0
|
|
20240514,165900,85410145,3760,3760,3760,3760,0
|
|
20240514,165800,85410145,3760,3760,3760,3760,0
|
|
20240514,165700,85410145,3760,3760,3760,3760,0
|
|
20240514,165600,85410145,3760,3760,3760,3760,0
|
|
20240514,165500,85410145,3760,3760,3760,3760,0
|
|
20240514,165400,85410145,3760,3760,3760,3760,0
|
|
20240514,165300,85410145,3760,3760,3760,3760,0
|
|
20240514,165200,85410145,3760,3760,3760,3760,0
|
|
20240514,165100,85410145,3760,3760,3760,3760,0
|
|
20240514,165000,85410145,3760,3760,3760,3760,0
|
|
20240514,164900,85410145,3760,3760,3760,3760,0
|
|
20240514,164800,85410145,3760,3760,3760,3760,0
|
|
20240514,164700,85410145,3760,3760,3760,3760,0
|
|
20240514,164600,85410145,3760,3760,3760,3760,0
|
|
20240514,164500,85410145,3760,3760,3760,3760,0
|
|
20240514,164400,85410145,3760,3760,3760,3760,0
|
|
20240514,164300,85410145,3760,3760,3760,3760,0
|
|
20240514,164200,85410145,3760,3760,3760,3760,0
|
|
20240514,164100,85410145,3760,3760,3760,3760,4007
|
|
20240514,164000,85410145,3760,3760,3760,3760,0
|
|
20240514,163900,85410145,3760,3760,3760,3760,0
|
|
20240514,163800,85410145,3760,3760,3760,3760,0
|
|
20240514,163700,85410145,3760,3760,3760,3760,0
|
|
20240514,163600,85410145,3760,3760,3760,3760,0
|
|
20240514,163500,85410145,3760,3760,3760,3760,0
|
|
20240514,163400,85410145,3760,3760,3760,3760,0
|
|
20240514,163300,85410145,3760,3760,3760,3760,0
|
|
20240514,163200,85410145,3760,3760,3760,3760,0
|
|
20240514,163100,85410145,3760,3760,3760,3760,0
|
|
20240514,163000,85410145,3760,3760,3760,3760,0
|
|
20240514,162900,85410145,3760,3760,3760,3760,0
|
|
20240514,162800,85410145,3760,3760,3760,3760,0
|
|
20240514,162700,85410145,3760,3760,3760,3760,0
|
|
20240514,162600,85410145,3760,3760,3760,3760,0
|
|
20240514,162500,85410145,3760,3760,3760,3760,0
|
|
20240514,162400,85410145,3760,3760,3760,3760,0
|
|
20240514,162300,85410145,3760,3760,3760,3760,0
|
|
20240514,162200,85410145,3760,3760,3760,3760,0
|
|
20240514,162100,85410145,3760,3760,3760,3760,0
|
|
20240514,162000,85410145,3760,3760,3760,3760,0
|
|
20240514,161900,85410145,3760,3760,3760,3760,0
|
|
20240514,161800,85410145,3760,3760,3760,3760,0
|
|
20240514,161700,85410145,3760,3760,3760,3760,0
|
|
20240514,161600,85410145,3760,3760,3760,3760,0
|
|
20240514,161500,85410145,3760,3760,3760,3760,0
|
|
20240514,161400,85410145,3760,3760,3760,3760,0
|
|
20240514,161300,85410145,3760,3760,3760,3760,0
|
|
20240514,161200,85410145,3760,3760,3760,3760,0
|
|
20240514,161100,85410145,3760,3760,3760,3760,4007
|
|
20240514,161000,85410145,3760,3760,3760,3760,0
|
|
20240514,160900,85410145,3760,3760,3760,3760,0
|
|
20240514,160800,85410145,3760,3760,3760,3760,0
|
|
20240514,160700,85410145,3760,3760,3760,3760,0
|
|
20240514,160600,85410145,3760,3760,3760,3760,0
|
|
20240514,160500,85410145,3760,3760,3760,3760,0
|
|
20240514,160400,85410145,3760,3760,3760,3760,0
|
|
20240514,160300,85410145,3760,3760,3760,3760,0
|
|
20240514,160200,85410145,3760,3760,3760,3760,0
|
|
20240514,160100,85410145,3760,3760,3760,3760,0
|
|
20240514,160000,85410145,3760,3760,3760,3760,0
|
|
20240514,155900,85410145,3760,3760,3760,3760,0
|
|
20240514,155800,85410145,3760,3760,3760,3760,0
|
|
20240514,155700,85410145,3760,3760,3760,3760,0
|
|
20240514,155600,85410145,3760,3760,3760,3760,0
|
|
20240514,155500,85410145,3760,3760,3760,3760,0
|
|
20240514,155400,85410145,3760,3760,3760,3760,0
|
|
20240514,155300,85410145,3760,3760,3760,3760,0
|
|
20240514,155200,85410145,3760,3760,3760,3760,0
|
|
20240514,155100,85410145,3760,3760,3760,3760,0
|
|
20240514,155000,85410145,3760,3760,3760,3760,0
|
|
20240514,154900,85410145,3760,3760,3760,3760,0
|
|
20240514,154800,85410145,3760,3760,3760,3760,0
|
|
20240514,154700,85410145,3760,3760,3760,3760,0
|
|
20240514,154600,85410145,3760,3760,3760,3760,0
|
|
20240514,154500,85410145,3760,3760,3760,3760,0
|
|
20240514,154400,85410145,3760,3760,3760,3760,0
|
|
20240514,154300,85410145,3760,3760,3760,3760,0
|
|
20240514,154200,85410145,3760,3760,3760,3760,0
|
|
20240514,154100,85410145,3760,3760,3760,3760,4007
|
|
20240514,154000,85410145,3760,3760,3760,3760,0
|
|
20240514,153900,85410145,3760,3760,3760,3760,0
|
|
20240514,153800,85410145,3760,3760,3760,3760,0
|
|
20240514,153700,85410145,3760,3760,3760,3760,0
|
|
20240514,153600,85410145,3760,3760,3760,3760,0
|
|
20240514,153500,85410145,3760,3760,3760,3760,0
|
|
20240514,153400,85410145,3760,3760,3760,3760,0
|
|
20240514,153300,85410145,3760,3760,3760,3760,0
|
|
20240514,153200,85410145,3760,3760,3760,3760,0
|
|
20240514,153100,85410145,3760,3760,3760,3760,0
|
|
20240514,153000,85410145,3760,3760,3760,3760,4007
|
|
20240514,152900,70343825,3775,3775,3775,3775,0
|
|
20240514,152800,70343825,3775,3775,3775,3775,0
|
|
20240514,152700,70343825,3775,3775,3775,3775,0
|
|
20240514,152600,70343825,3775,3775,3775,3775,0
|
|
20240514,152500,70343825,3775,3775,3775,3775,0
|
|
20240514,152400,70343825,3775,3775,3775,3775,0
|
|
20240514,152300,70343825,3775,3775,3775,3775,0
|
|
20240514,152200,70343825,3775,3775,3775,3775,0
|
|
20240514,152100,70343825,3775,3775,3775,3775,0
|
|
20240514,152000,70343825,3775,3775,3775,3775,0
|
|
20240514,151900,70343825,3775,3775,3775,3775,0
|
|
20240514,151800,70343825,3775,3760,3775,3760,23
|
|
20240514,151700,70257120,3760,3765,3765,3760,1075
|
|
20240514,151600,66209900,3770,3770,3770,3770,607
|
|
20240514,151500,63921510,3770,3770,3770,3770,0
|
|
20240514,151400,63921510,3770,3770,3770,3770,2
|
|
20240514,151300,63913970,3770,3770,3770,3770,0
|
|
20240514,151200,63913970,3770,3770,3770,3770,50
|
|
20240514,151100,63725470,3770,3770,3770,3770,0
|
|
20240514,151000,63725470,3770,3770,3770,3770,0
|
|
20240514,150900,63725470,3770,3770,3770,3770,0
|
|
20240514,150800,63725470,3770,3770,3770,3770,0
|
|
20240514,150700,63725470,3770,3770,3770,3770,0
|
|
20240514,150600,63725470,3770,3770,3770,3770,280
|
|
20240514,150500,62669870,3770,3770,3770,3770,0
|
|
20240514,150400,62669870,3770,3770,3770,3770,0
|
|
20240514,150300,62669870,3770,3770,3770,3770,0
|
|
20240514,150200,62669870,3770,3770,3770,3770,0
|
|
20240514,150100,62669870,3770,3770,3770,3770,0
|
|
20240514,150000,62669870,3770,3770,3770,3770,0
|
|
20240514,145900,62669870,3770,3770,3770,3770,0
|
|
20240514,145800,62669870,3770,3770,3770,3770,242
|
|
20240514,145700,61757530,3765,3765,3765,3765,0
|
|
20240514,145600,61757530,3765,3765,3765,3765,50
|
|
20240514,145500,61569280,3770,3770,3770,3770,0
|
|
20240514,145400,61569280,3770,3770,3770,3770,21
|
|
20240514,145300,61490110,3770,3770,3770,3770,0
|
|
20240514,145200,61490110,3770,3770,3770,3770,0
|
|
20240514,145100,61490110,3770,3770,3770,3770,0
|
|
20240514,145000,61490110,3770,3770,3770,3770,0
|
|
20240514,144900,61490110,3770,3770,3770,3770,0
|
|
20240514,144800,61490110,3770,3770,3770,3770,1
|
|
20240514,144700,61486340,3770,3770,3770,3770,0
|
|
20240514,144600,61486340,3770,3770,3770,3770,0
|
|
20240514,144500,61486340,3770,3770,3770,3770,0
|
|
20240514,144400,61486340,3770,3770,3770,3770,0
|
|
20240514,144300,61486340,3770,3770,3770,3770,0
|
|
20240514,144200,61486340,3770,3770,3770,3770,0
|
|
20240514,144100,61486340,3770,3770,3770,3770,0
|
|
20240514,144000,61486340,3770,3770,3770,3770,0
|
|
20240514,143900,61486340,3770,3770,3770,3770,0
|
|
20240514,143800,61486340,3770,3770,3770,3770,0
|
|
20240514,143700,61486340,3770,3770,3770,3770,0
|
|
20240514,143600,61486340,3770,3770,3770,3770,1
|
|
20240514,143500,61482570,3770,3770,3770,3770,393
|
|
20240514,143400,60000960,3770,3770,3770,3770,0
|
|
20240514,143300,60000960,3770,3770,3770,3770,254
|
|
20240514,143200,59043380,3775,3775,3775,3775,0
|
|
20240514,143100,59043380,3775,3775,3775,3775,0
|
|
20240514,143000,59043380,3775,3775,3775,3775,0
|
|
20240514,142900,59043380,3775,3775,3775,3775,353
|
|
20240514,142800,57710805,3775,3775,3775,3775,100
|
|
20240514,142700,57333305,3775,3775,3775,3775,0
|
|
20240514,142600,57333305,3775,3775,3775,3775,0
|
|
20240514,142500,57333305,3775,3775,3775,3775,0
|
|
20240514,142400,57333305,3775,3775,3775,3775,3
|
|
20240514,142300,57321980,3775,3780,3780,3775,12
|
|
20240514,142200,57276640,3780,3780,3780,3780,9
|
|
20240514,142100,57242620,3780,3780,3780,3780,0
|
|
20240514,142000,57242620,3780,3780,3780,3780,0
|
|
20240514,141900,57242620,3780,3780,3780,3780,0
|
|
20240514,141800,57242620,3780,3780,3780,3780,0
|
|
20240514,141700,57242620,3780,3780,3780,3780,0
|
|
20240514,141600,57242620,3780,3780,3780,3780,0
|
|
20240514,141500,57242620,3780,3780,3780,3780,0
|
|
20240514,141400,57242620,3780,3780,3780,3780,0
|
|
20240514,141300,57242620,3780,3780,3780,3780,3
|
|
20240514,141200,57231280,3780,3780,3780,3780,0
|
|
20240514,141100,57231280,3780,3780,3780,3780,0
|
|
20240514,141000,57231280,3780,3780,3780,3780,0
|
|
20240514,140900,57231280,3780,3780,3780,3780,1
|
|
20240514,140800,57227500,3780,3780,3780,3780,0
|
|
20240514,140700,57227500,3780,3780,3780,3780,5
|
|
20240514,140600,57208600,3780,3780,3780,3780,0
|
|
20240514,140500,57208600,3780,3780,3780,3780,0
|
|
20240514,140400,57208600,3780,3780,3780,3780,0
|
|
20240514,140300,57208600,3780,3780,3780,3780,0
|
|
20240514,140200,57208600,3780,3780,3780,3780,0
|
|
20240514,140100,57208600,3780,3780,3780,3780,382
|
|
20240514,140000,55764640,3785,3785,3785,3785,0
|
|
20240514,135900,55764640,3785,3785,3785,3785,0
|
|
20240514,135800,55764640,3785,3785,3785,3785,4
|
|
20240514,135700,55749500,3785,3785,3785,3785,0
|
|
20240514,135600,55749500,3785,3785,3785,3785,0
|
|
20240514,135500,55749500,3785,3785,3785,3785,0
|
|
20240514,135400,55749500,3785,3785,3785,3785,0
|
|
20240514,135300,55749500,3785,3785,3785,3785,0
|
|
20240514,135200,55749500,3785,3785,3785,3785,0
|
|
20240514,135100,55749500,3785,3785,3785,3785,7
|
|
20240514,135000,55723005,3780,3780,3780,3780,0
|
|
20240514,134900,55723005,3780,3780,3780,3780,0
|
|
20240514,134800,55723005,3780,3780,3780,3780,0
|
|
20240514,134700,55723005,3780,3780,3780,3780,0
|
|
20240514,134600,55723005,3780,3780,3780,3780,0
|
|
20240514,134500,55723005,3780,3780,3780,3780,0
|
|
20240514,134400,55723005,3780,3780,3780,3780,0
|
|
20240514,134300,55723005,3780,3780,3780,3780,0
|
|
20240514,134200,55723005,3780,3780,3780,3780,0
|
|
20240514,134100,55723005,3780,3780,3780,3780,0
|
|
20240514,134000,55723005,3780,3780,3780,3780,0
|
|
20240514,133900,55723005,3780,3780,3780,3780,0
|
|
20240514,133800,55723005,3780,3780,3780,3780,0
|
|
20240514,133700,55723005,3780,3780,3780,3780,0
|
|
20240514,133600,55723005,3780,3780,3780,3780,0
|
|
20240514,133500,55723005,3780,3780,3780,3780,0
|
|
20240514,133400,55723005,3780,3780,3780,3780,0
|
|
20240514,133300,55723005,3780,3780,3780,3780,0
|
|
20240514,133200,55723005,3780,3780,3780,3780,0
|
|
20240514,133100,55723005,3780,3780,3780,3780,0
|
|
20240514,133000,55723005,3780,3780,3780,3780,0
|
|
20240514,132900,55723005,3780,3780,3780,3780,0
|
|
20240514,132800,55723005,3780,3780,3780,3780,0
|
|
20240514,132700,55723005,3780,3780,3780,3780,0
|
|
20240514,132600,55723005,3780,3780,3780,3780,0
|
|
20240514,132500,55723005,3780,3780,3780,3780,0
|
|
20240514,132400,55723005,3780,3775,3780,3775,3170
|
|
20240514,132300,43743155,3775,3780,3780,3775,247
|
|
20240514,132200,42810680,3780,3780,3780,3780,0
|
|
20240514,132100,42810680,3780,3780,3780,3780,5
|
|
20240514,132000,42791780,3780,3780,3780,3780,0
|
|
20240514,131900,42791780,3780,3780,3780,3780,0
|
|
20240514,131800,42791780,3780,3780,3780,3780,0
|
|
20240514,131700,42791780,3780,3780,3780,3780,0
|
|
20240514,131600,42791780,3780,3780,3780,3780,0
|
|
20240514,131500,42791780,3780,3780,3780,3780,0
|
|
20240514,131400,42791780,3780,3780,3780,3780,0
|
|
20240514,131300,42791780,3780,3780,3780,3780,0
|
|
20240514,131200,42791780,3780,3780,3780,3780,0
|
|
20240514,131100,42791780,3780,3780,3780,3780,0
|
|
20240514,131000,42791780,3780,3780,3780,3780,0
|
|
20240514,130900,42791780,3780,3780,3780,3780,0
|
|
20240514,130800,42791780,3780,3780,3780,3780,0
|
|
20240514,130700,42791780,3780,3780,3780,3780,0
|
|
20240514,130600,42791780,3780,3780,3780,3780,0
|
|
20240514,130500,42791780,3780,3780,3780,3780,0
|
|
20240514,130400,42791780,3780,3780,3780,3780,0
|
|
20240514,130300,42791780,3780,3780,3780,3780,0
|
|
20240514,130200,42791780,3780,3780,3780,3780,0
|
|
20240514,130100,42791780,3780,3780,3780,3780,0
|
|
20240514,130000,42791780,3780,3780,3780,3780,0
|
|
20240514,125900,42791780,3780,3780,3780,3780,0
|
|
20240514,125800,42791780,3780,3780,3780,3780,0
|
|
20240514,125700,42791780,3780,3780,3780,3780,0
|
|
20240514,125600,42791780,3780,3780,3780,3780,11
|
|
20240514,125500,42750200,3780,3780,3780,3780,0
|
|
20240514,125400,42750200,3780,3780,3780,3780,0
|
|
20240514,125300,42750200,3780,3780,3780,3780,0
|
|
20240514,125200,42750200,3780,3780,3780,3780,0
|
|
20240514,125100,42750200,3780,3780,3780,3780,0
|
|
20240514,125000,42750200,3780,3780,3780,3780,0
|
|
20240514,124900,42750200,3780,3780,3780,3780,0
|
|
20240514,124800,42750200,3780,3780,3780,3780,0
|
|
20240514,124700,42750200,3780,3780,3780,3780,0
|
|
20240514,124600,42750200,3780,3780,3780,3780,0
|
|
20240514,124500,42750200,3780,3780,3780,3780,6
|
|
20240514,124400,42727520,3775,3775,3775,3775,0
|
|
20240514,124300,42727520,3775,3775,3775,3775,0
|
|
20240514,124200,42727520,3775,3775,3775,3775,0
|
|
20240514,124100,42727520,3775,3775,3775,3775,0
|
|
20240514,124000,42727520,3775,3775,3775,3775,0
|
|
20240514,123900,42727520,3775,3775,3775,3775,0
|
|
20240514,123800,42727520,3775,3775,3775,3775,0
|
|
20240514,123700,42727520,3775,3775,3775,3775,300
|
|
20240514,123600,41595020,3780,3780,3780,3780,0
|
|
20240514,123500,41595020,3780,3780,3780,3780,0
|
|
20240514,123400,41595020,3780,3780,3780,3780,0
|
|
20240514,123300,41595020,3780,3780,3780,3780,0
|
|
20240514,123200,41595020,3780,3780,3780,3780,0
|
|
20240514,123100,41595020,3780,3780,3780,3780,9
|
|
20240514,123000,41561000,3775,3775,3775,3775,0
|
|
20240514,122900,41561000,3775,3775,3775,3775,0
|
|
20240514,122800,41561000,3775,3775,3775,3775,0
|
|
20240514,122700,41561000,3775,3775,3775,3775,0
|
|
20240514,122600,41561000,3775,3775,3775,3775,0
|
|
20240514,122500,41561000,3775,3775,3775,3775,0
|
|
20240514,122400,41561000,3775,3775,3775,3775,0
|
|
20240514,122300,41561000,3775,3775,3775,3775,0
|
|
20240514,122200,41561000,3775,3775,3775,3775,0
|
|
20240514,122100,41561000,3775,3775,3775,3775,0
|
|
20240514,122000,41561000,3775,3775,3775,3775,0
|
|
20240514,121900,41561000,3775,3775,3775,3775,0
|
|
20240514,121800,41561000,3775,3775,3775,3775,0
|
|
20240514,121700,41561000,3775,3775,3775,3775,100
|
|
20240514,121600,41183500,3775,3775,3775,3775,0
|
|
20240514,121500,41183500,3775,3775,3775,3775,0
|
|
20240514,121400,41183500,3775,3775,3775,3775,0
|
|
20240514,121300,41183500,3775,3775,3775,3775,0
|
|
20240514,121200,41183500,3775,3775,3775,3775,0
|
|
20240514,121100,41183500,3775,3775,3775,3775,0
|
|
20240514,121000,41183500,3775,3775,3775,3775,9
|
|
20240514,120900,41149525,3780,3780,3780,3780,0
|
|
20240514,120800,41149525,3780,3780,3780,3780,24
|
|
20240514,120700,41058805,3780,3780,3780,3780,0
|
|
20240514,120600,41058805,3780,3780,3780,3780,0
|
|
20240514,120500,41058805,3780,3780,3780,3780,0
|
|
20240514,120400,41058805,3780,3780,3780,3780,0
|
|
20240514,120300,41058805,3780,3780,3780,3780,2
|
|
20240514,120200,41051245,3780,3780,3780,3780,280
|
|
20240514,120100,39992845,3775,3775,3775,3775,0
|
|
20240514,120000,39992845,3775,3775,3775,3775,0
|
|
20240514,115900,39992845,3775,3775,3775,3775,0
|
|
20240514,115800,39992845,3775,3775,3775,3775,0
|
|
20240514,115700,39992845,3775,3775,3775,3775,0
|
|
20240514,115600,39992845,3775,3775,3775,3775,0
|
|
20240514,115500,39992845,3775,3775,3775,3775,1
|
|
20240514,115400,39989070,3780,3780,3780,3780,0
|
|
20240514,115300,39989070,3780,3780,3780,3780,0
|
|
20240514,115200,39989070,3780,3780,3780,3780,0
|
|
20240514,115100,39989070,3780,3780,3780,3780,0
|
|
20240514,115000,39989070,3780,3780,3780,3780,0
|
|
20240514,114900,39989070,3780,3780,3780,3780,0
|
|
20240514,114800,39989070,3780,3780,3780,3780,0
|
|
20240514,114700,39989070,3780,3780,3780,3780,5
|
|
20240514,114600,39970170,3775,3775,3775,3775,0
|
|
20240514,114500,39970170,3775,3775,3775,3775,0
|
|
20240514,114400,39970170,3775,3775,3775,3775,0
|
|
20240514,114300,39970170,3775,3775,3775,3775,0
|
|
20240514,114200,39970170,3775,3775,3775,3775,0
|
|
20240514,114100,39970170,3775,3775,3775,3775,0
|
|
20240514,114000,39970170,3775,3775,3775,3775,0
|
|
20240514,113900,39970170,3775,3775,3775,3775,0
|
|
20240514,113800,39970170,3775,3775,3775,3775,0
|
|
20240514,113700,39970170,3775,3775,3775,3775,0
|
|
20240514,113600,39970170,3775,3775,3775,3775,0
|
|
20240514,113500,39970170,3775,3775,3775,3775,0
|
|
20240514,113400,39970170,3775,3775,3775,3775,0
|
|
20240514,113300,39970170,3775,3775,3775,3775,0
|
|
20240514,113200,39970170,3775,3775,3775,3775,0
|
|
20240514,113100,39970170,3775,3775,3775,3775,0
|
|
20240514,113000,39970170,3775,3775,3775,3775,50
|
|
20240514,112900,39781420,3770,3770,3770,3770,0
|
|
20240514,112800,39781420,3770,3770,3770,3770,176
|
|
20240514,112700,39117900,3765,3765,3765,3765,0
|
|
20240514,112600,39117900,3765,3765,3765,3765,0
|
|
20240514,112500,39117900,3765,3765,3765,3765,0
|
|
20240514,112400,39117900,3765,3765,3765,3765,0
|
|
20240514,112300,39117900,3765,3765,3765,3765,10
|
|
20240514,112200,39080250,3765,3765,3765,3765,0
|
|
20240514,112100,39080250,3765,3765,3765,3765,281
|
|
20240514,112000,38022285,3765,3765,3765,3765,10
|
|
20240514,111900,37984635,3760,3765,3765,3760,336
|
|
20240514,111800,36719725,3770,3770,3770,3770,0
|
|
20240514,111700,36719725,3770,3770,3770,3770,0
|
|
20240514,111600,36719725,3770,3770,3770,3770,1
|
|
20240514,111500,36715955,3770,3770,3770,3770,0
|
|
20240514,111400,36715955,3770,3770,3770,3770,0
|
|
20240514,111300,36715955,3770,3770,3770,3770,2
|
|
20240514,111200,36708415,3770,3770,3770,3770,0
|
|
20240514,111100,36708415,3770,3770,3770,3770,2
|
|
20240514,111000,36700875,3770,3770,3770,3770,0
|
|
20240514,110900,36700875,3770,3770,3770,3770,0
|
|
20240514,110800,36700875,3770,3770,3770,3770,0
|
|
20240514,110700,36700875,3770,3770,3770,3770,0
|
|
20240514,110600,36700875,3770,3770,3770,3770,0
|
|
20240514,110500,36700875,3770,3770,3770,3770,0
|
|
20240514,110400,36700875,3770,3770,3770,3770,0
|
|
20240514,110300,36700875,3770,3770,3770,3770,0
|
|
20240514,110200,36700875,3770,3770,3770,3770,0
|
|
20240514,110100,36700875,3770,3770,3770,3770,0
|
|
20240514,110000,36700875,3770,3770,3770,3770,0
|
|
20240514,105900,36700875,3770,3770,3770,3770,0
|
|
20240514,105800,36700875,3770,3770,3770,3770,0
|
|
20240514,105700,36700875,3770,3770,3770,3770,0
|
|
20240514,105600,36700875,3770,3770,3770,3770,0
|
|
20240514,105500,36700875,3770,3770,3770,3770,0
|
|
20240514,105400,36700875,3770,3770,3770,3770,0
|
|
20240514,105300,36700875,3770,3770,3770,3770,12
|
|
20240514,105200,36655635,3770,3770,3770,3770,0
|
|
20240514,105100,36655635,3770,3770,3770,3770,0
|
|
20240514,105000,36655635,3770,3770,3770,3770,500
|
|
20240514,104900,34770635,3770,3770,3770,3770,0
|
|
20240514,104800,34770635,3770,3770,3770,3770,0
|
|
20240514,104700,34770635,3770,3770,3770,3770,21
|
|
20240514,104600,34691465,3765,3765,3765,3765,0
|
|
20240514,104500,34691465,3765,3765,3765,3765,0
|
|
20240514,104400,34691465,3765,3765,3765,3765,0
|
|
20240514,104300,34691465,3765,3765,3765,3765,0
|
|
20240514,104200,34691465,3765,3765,3765,3765,0
|
|
20240514,104100,34691465,3765,3770,3770,3765,67
|
|
20240514,104000,34438970,3765,3765,3765,3765,0
|
|
20240514,103900,34438970,3765,3765,3765,3765,60
|
|
20240514,103800,34213070,3770,3770,3770,3770,0
|
|
20240514,103700,34213070,3770,3770,3770,3770,0
|
|
20240514,103600,34213070,3770,3770,3770,3770,0
|
|
20240514,103500,34213070,3770,3770,3770,3770,6
|
|
20240514,103400,34190450,3770,3770,3770,3770,0
|
|
20240514,103300,34190450,3770,3770,3770,3770,0
|
|
20240514,103200,34190450,3770,3770,3770,3770,0
|
|
20240514,103100,34190450,3770,3770,3770,3770,0
|
|
20240514,103000,34190450,3770,3770,3770,3770,0
|
|
20240514,102900,34190450,3770,3770,3770,3770,0
|
|
20240514,102800,34190450,3770,3770,3770,3770,1
|
|
20240514,102700,34186680,3770,3770,3770,3770,0
|
|
20240514,102600,34186680,3770,3770,3770,3770,0
|
|
20240514,102500,34186680,3770,3770,3770,3770,0
|
|
20240514,102400,34186680,3770,3770,3770,3770,0
|
|
20240514,102300,34186680,3770,3770,3770,3770,0
|
|
20240514,102200,34186680,3770,3770,3770,3770,0
|
|
20240514,102100,34186680,3770,3770,3770,3770,8
|
|
20240514,102000,34156520,3770,3770,3770,3770,0
|
|
20240514,101900,34156520,3770,3770,3770,3770,0
|
|
20240514,101800,34156520,3770,3770,3770,3770,0
|
|
20240514,101700,34156520,3770,3770,3770,3770,0
|
|
20240514,101600,34156520,3770,3770,3770,3770,7
|
|
20240514,101500,34130130,3770,3770,3770,3770,0
|
|
20240514,101400,34130130,3770,3770,3770,3770,5
|
|
20240514,101300,34111280,3770,3770,3770,3770,0
|
|
20240514,101200,34111280,3770,3770,3770,3770,0
|
|
20240514,101100,34111280,3770,3770,3770,3770,1
|
|
20240514,101000,34107510,3765,3765,3765,3765,0
|
|
20240514,100900,34107510,3765,3765,3765,3765,0
|
|
20240514,100800,34107510,3765,3765,3765,3765,3
|
|
20240514,100700,34096215,3770,3770,3770,3770,0
|
|
20240514,100600,34096215,3770,3770,3770,3770,1
|
|
20240514,100500,34092445,3770,3770,3770,3770,500
|
|
20240514,100400,32207445,3770,3770,3770,3770,0
|
|
20240514,100300,32207445,3770,3770,3770,3770,1
|
|
20240514,100200,32203675,3770,3770,3770,3770,0
|
|
20240514,100100,32203675,3770,3770,3770,3770,0
|
|
20240514,100000,32203675,3770,3770,3770,3770,0
|
|
20240514,095900,32203675,3770,3770,3770,3770,0
|
|
20240514,095800,32203675,3770,3770,3770,3770,1
|
|
20240514,095700,32199905,3750,3770,3770,3750,927
|
|
20240514,095600,28717620,3770,3770,3770,3770,0
|
|
20240514,095500,28717620,3770,3770,3770,3770,0
|
|
20240514,095400,28717620,3770,3770,3770,3770,0
|
|
20240514,095300,28717620,3770,3770,3770,3770,0
|
|
20240514,095200,28717620,3770,3770,3770,3770,20
|
|
20240514,095100,28642220,3770,3770,3770,3770,0
|
|
20240514,095000,28642220,3770,3770,3770,3770,0
|
|
20240514,094900,28642220,3770,3770,3770,3770,42
|
|
20240514,094800,28483880,3775,3775,3775,3775,0
|
|
20240514,094700,28483880,3775,3775,3775,3775,0
|
|
20240514,094600,28483880,3775,3775,3775,3775,1
|
|
20240514,094500,28480105,3780,3780,3780,3780,0
|
|
20240514,094400,28480105,3780,3780,3780,3780,0
|
|
20240514,094300,28480105,3780,3780,3780,3780,0
|
|
20240514,094200,28480105,3780,3780,3780,3780,20
|
|
20240514,094100,28404505,3780,3770,3780,3765,293
|
|
20240514,094000,27299880,3770,3770,3780,3730,4898
|
|
20240514,093900,8949005,3770,3770,3770,3770,0
|
|
20240514,093800,8949005,3770,3770,3770,3770,0
|
|
20240514,093700,8949005,3770,3770,3770,3770,0
|
|
20240514,093600,8949005,3770,3770,3770,3770,3
|
|
20240514,093500,8937695,3770,3770,3770,3770,0
|
|
20240514,093400,8937695,3770,3770,3770,3770,600
|
|
20240514,093300,6675695,3770,3770,3770,3770,501
|
|
20240514,093200,4786925,3780,3780,3780,3780,0
|
|
20240514,093100,4786925,3780,3780,3780,3780,0
|
|
20240514,093000,4786925,3780,3780,3780,3780,38
|
|
20240514,092900,4643285,3770,3770,3770,3770,0
|
|
20240514,092800,4643285,3770,3770,3770,3770,0
|
|
20240514,092700,4643285,3770,3770,3770,3770,0
|
|
20240514,092600,4643285,3770,3770,3770,3770,0
|
|
20240514,092500,4643285,3770,3770,3770,3770,0
|
|
20240514,092400,4643285,3770,3770,3770,3770,0
|
|
20240514,092300,4643285,3770,3770,3770,3770,0
|
|
20240514,092200,4643285,3770,3770,3770,3770,0
|
|
20240514,092100,4643285,3770,3770,3770,3770,0
|
|
20240514,092000,4643285,3770,3770,3770,3770,0
|
|
20240514,091900,4643285,3770,3770,3770,3770,10
|
|
20240514,091800,4605585,3770,3770,3770,3770,0
|
|
20240514,091700,4605585,3770,3770,3770,3770,30
|
|
20240514,091600,4492485,3790,3790,3790,3790,30
|
|
20240514,091500,4378785,3770,3770,3770,3770,500
|
|
20240514,091400,2493785,3795,3795,3795,3795,0
|
|
20240514,091300,2493785,3795,3795,3795,3795,0
|
|
20240514,091200,2493785,3795,3795,3795,3795,0
|
|
20240514,091100,2493785,3795,3795,3795,3795,0
|
|
20240514,091000,2493785,3795,3795,3795,3795,0
|
|
20240514,090900,2493785,3795,3795,3795,3795,0
|
|
20240514,090800,2493785,3795,3795,3800,3795,501
|
|
20240514,090700,590050,3800,3800,3800,3800,0
|
|
20240514,090600,590050,3800,3800,3800,3800,3
|
|
20240514,090500,578650,3800,3785,3800,3785,100
|
|
20240514,090400,199810,3770,3770,3770,3770,0
|
|
20240514,090300,199810,3770,3770,3770,3770,0
|
|
20240514,090200,199810,3770,3770,3770,3770,0
|
|
20240514,090100,199810,3770,3770,3770,3770,0
|
|
20240514,090000,199810,3770,3770,3770,3770,53
|