585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,184200,57893695,3725,3725,3725,3725,756
|
|
20240528,184100,57893695,3725,3725,3725,3725,0
|
|
20240528,184000,57893695,3725,3725,3725,3725,0
|
|
20240528,183900,57893695,3725,3725,3725,3725,0
|
|
20240528,183800,57893695,3725,3725,3725,3725,0
|
|
20240528,183700,57893695,3725,3725,3725,3725,0
|
|
20240528,183600,57893695,3725,3725,3725,3725,0
|
|
20240528,183500,57893695,3725,3725,3725,3725,0
|
|
20240528,183400,57893695,3725,3725,3725,3725,0
|
|
20240528,183300,57893695,3725,3725,3725,3725,0
|
|
20240528,183200,57893695,3725,3725,3725,3725,0
|
|
20240528,183100,57893695,3725,3725,3725,3725,0
|
|
20240528,183000,57893695,3725,3725,3725,3725,0
|
|
20240528,182900,57893695,3725,3725,3725,3725,0
|
|
20240528,182800,57893695,3725,3725,3725,3725,0
|
|
20240528,182700,57893695,3725,3725,3725,3725,0
|
|
20240528,182600,57893695,3725,3725,3725,3725,0
|
|
20240528,182500,57893695,3725,3725,3725,3725,0
|
|
20240528,182400,57893695,3725,3725,3725,3725,0
|
|
20240528,182300,57893695,3725,3725,3725,3725,0
|
|
20240528,182200,57893695,3725,3725,3725,3725,0
|
|
20240528,182100,57893695,3725,3725,3725,3725,0
|
|
20240528,182000,57893695,3725,3725,3725,3725,0
|
|
20240528,181900,57893695,3725,3725,3725,3725,0
|
|
20240528,181800,57893695,3725,3725,3725,3725,0
|
|
20240528,181700,57893695,3725,3725,3725,3725,0
|
|
20240528,181600,57893695,3725,3725,3725,3725,0
|
|
20240528,181500,57893695,3725,3725,3725,3725,0
|
|
20240528,181400,57893695,3725,3725,3725,3725,0
|
|
20240528,181300,57893695,3725,3725,3725,3725,0
|
|
20240528,181200,57893695,3725,3725,3725,3725,756
|
|
20240528,181100,57893695,3725,3725,3725,3725,0
|
|
20240528,181000,57893695,3725,3725,3725,3725,0
|
|
20240528,180900,57893695,3725,3725,3725,3725,0
|
|
20240528,180800,57893695,3725,3725,3725,3725,0
|
|
20240528,180700,57893695,3725,3725,3725,3725,0
|
|
20240528,180600,57893695,3725,3725,3725,3725,0
|
|
20240528,180500,57893695,3725,3725,3725,3725,0
|
|
20240528,180400,57893695,3725,3725,3725,3725,0
|
|
20240528,180300,57893695,3725,3725,3725,3725,0
|
|
20240528,180200,57893695,3725,3725,3725,3725,0
|
|
20240528,180100,57893695,3725,3725,3725,3725,0
|
|
20240528,180000,57893695,3725,3725,3725,3725,0
|
|
20240528,175900,57893695,3725,3725,3725,3725,0
|
|
20240528,175800,57893695,3725,3725,3725,3725,0
|
|
20240528,175700,57893695,3725,3725,3725,3725,0
|
|
20240528,175600,57893695,3725,3725,3725,3725,0
|
|
20240528,175500,57893695,3725,3725,3725,3725,0
|
|
20240528,175400,57893695,3725,3725,3725,3725,0
|
|
20240528,175300,57893695,3725,3725,3725,3725,0
|
|
20240528,175200,57893695,3725,3725,3725,3725,0
|
|
20240528,175100,57893695,3725,3725,3725,3725,0
|
|
20240528,175000,57893695,3725,3725,3725,3725,0
|
|
20240528,174900,57893695,3725,3725,3725,3725,0
|
|
20240528,174800,57893695,3725,3725,3725,3725,0
|
|
20240528,174700,57893695,3725,3725,3725,3725,0
|
|
20240528,174600,57893695,3725,3725,3725,3725,0
|
|
20240528,174500,57893695,3725,3725,3725,3725,0
|
|
20240528,174400,57893695,3725,3725,3725,3725,0
|
|
20240528,174300,57893695,3725,3725,3725,3725,0
|
|
20240528,174200,57893695,3725,3725,3725,3725,756
|
|
20240528,174100,57893695,3725,3725,3725,3725,0
|
|
20240528,174000,57893695,3725,3725,3725,3725,0
|
|
20240528,173900,57893695,3725,3725,3725,3725,0
|
|
20240528,173800,57893695,3725,3725,3725,3725,0
|
|
20240528,173700,57893695,3725,3725,3725,3725,0
|
|
20240528,173600,57893695,3725,3725,3725,3725,0
|
|
20240528,173500,57893695,3725,3725,3725,3725,0
|
|
20240528,173400,57893695,3725,3725,3725,3725,0
|
|
20240528,173300,57893695,3725,3725,3725,3725,0
|
|
20240528,173200,57893695,3725,3725,3725,3725,0
|
|
20240528,173100,57893695,3725,3725,3725,3725,0
|
|
20240528,173000,57893695,3725,3725,3725,3725,0
|
|
20240528,172900,57893695,3725,3725,3725,3725,0
|
|
20240528,172800,57893695,3725,3725,3725,3725,0
|
|
20240528,172700,57893695,3725,3725,3725,3725,0
|
|
20240528,172600,57893695,3725,3725,3725,3725,0
|
|
20240528,172500,57893695,3725,3725,3725,3725,0
|
|
20240528,172400,57893695,3725,3725,3725,3725,0
|
|
20240528,172300,57893695,3725,3725,3725,3725,0
|
|
20240528,172200,57893695,3725,3725,3725,3725,0
|
|
20240528,172100,57893695,3725,3725,3725,3725,0
|
|
20240528,172000,57893695,3725,3725,3725,3725,0
|
|
20240528,171900,57893695,3725,3725,3725,3725,0
|
|
20240528,171800,57893695,3725,3725,3725,3725,0
|
|
20240528,171700,57893695,3725,3725,3725,3725,0
|
|
20240528,171600,57893695,3725,3725,3725,3725,0
|
|
20240528,171500,57893695,3725,3725,3725,3725,0
|
|
20240528,171400,57893695,3725,3725,3725,3725,0
|
|
20240528,171300,57893695,3725,3725,3725,3725,0
|
|
20240528,171200,57893695,3725,3725,3725,3725,756
|
|
20240528,171100,57893695,3725,3725,3725,3725,0
|
|
20240528,171000,57893695,3725,3725,3725,3725,0
|
|
20240528,170900,57893695,3725,3725,3725,3725,0
|
|
20240528,170800,57893695,3725,3725,3725,3725,0
|
|
20240528,170700,57893695,3725,3725,3725,3725,0
|
|
20240528,170600,57893695,3725,3725,3725,3725,0
|
|
20240528,170500,57893695,3725,3725,3725,3725,0
|
|
20240528,170400,57893695,3725,3725,3725,3725,0
|
|
20240528,170300,57893695,3725,3725,3725,3725,0
|
|
20240528,170200,57893695,3725,3725,3725,3725,0
|
|
20240528,170100,57893695,3725,3725,3725,3725,0
|
|
20240528,170000,57893695,3725,3725,3725,3725,0
|
|
20240528,165900,57893695,3725,3725,3725,3725,0
|
|
20240528,165800,57893695,3725,3725,3725,3725,0
|
|
20240528,165700,57893695,3725,3725,3725,3725,0
|
|
20240528,165600,57893695,3725,3725,3725,3725,0
|
|
20240528,165500,57893695,3725,3725,3725,3725,0
|
|
20240528,165400,57893695,3725,3725,3725,3725,0
|
|
20240528,165300,57893695,3725,3725,3725,3725,0
|
|
20240528,165200,57893695,3725,3725,3725,3725,0
|
|
20240528,165100,57893695,3725,3725,3725,3725,0
|
|
20240528,165000,57893695,3725,3725,3725,3725,0
|
|
20240528,164900,57893695,3725,3725,3725,3725,0
|
|
20240528,164800,57893695,3725,3725,3725,3725,0
|
|
20240528,164700,57893695,3725,3725,3725,3725,0
|
|
20240528,164600,57893695,3725,3725,3725,3725,0
|
|
20240528,164500,57893695,3725,3725,3725,3725,0
|
|
20240528,164400,57893695,3725,3725,3725,3725,0
|
|
20240528,164300,57893695,3725,3725,3725,3725,0
|
|
20240528,164200,57893695,3725,3725,3725,3725,756
|
|
20240528,164100,57893695,3725,3725,3725,3725,0
|
|
20240528,164000,57893695,3725,3725,3725,3725,0
|
|
20240528,163900,57893695,3725,3725,3725,3725,0
|
|
20240528,163800,57893695,3725,3725,3725,3725,0
|
|
20240528,163700,57893695,3725,3725,3725,3725,0
|
|
20240528,163600,57893695,3725,3725,3725,3725,0
|
|
20240528,163500,57893695,3725,3725,3725,3725,0
|
|
20240528,163400,57893695,3725,3725,3725,3725,0
|
|
20240528,163300,57893695,3725,3725,3725,3725,0
|
|
20240528,163200,57893695,3725,3725,3725,3725,0
|
|
20240528,163100,57893695,3725,3725,3725,3725,0
|
|
20240528,163000,57893695,3725,3725,3725,3725,0
|
|
20240528,162900,57893695,3725,3725,3725,3725,0
|
|
20240528,162800,57893695,3725,3725,3725,3725,0
|
|
20240528,162700,57893695,3725,3725,3725,3725,0
|
|
20240528,162600,57893695,3725,3725,3725,3725,0
|
|
20240528,162500,57893695,3725,3725,3725,3725,0
|
|
20240528,162400,57893695,3725,3725,3725,3725,0
|
|
20240528,162300,57893695,3725,3725,3725,3725,0
|
|
20240528,162200,57893695,3725,3725,3725,3725,0
|
|
20240528,162100,57893695,3725,3725,3725,3725,0
|
|
20240528,162000,57893695,3725,3725,3725,3725,0
|
|
20240528,161900,57893695,3725,3725,3725,3725,0
|
|
20240528,161800,57893695,3725,3725,3725,3725,0
|
|
20240528,161700,57893695,3725,3725,3725,3725,0
|
|
20240528,161600,57893695,3725,3725,3725,3725,0
|
|
20240528,161500,57893695,3725,3725,3725,3725,0
|
|
20240528,161400,57893695,3725,3725,3725,3725,0
|
|
20240528,161300,57893695,3725,3725,3725,3725,0
|
|
20240528,161200,57893695,3725,3725,3725,3725,756
|
|
20240528,161100,57893695,3725,3725,3725,3725,0
|
|
20240528,161000,57893695,3725,3725,3725,3725,0
|
|
20240528,160900,57893695,3725,3725,3725,3725,0
|
|
20240528,160800,57893695,3725,3725,3725,3725,0
|
|
20240528,160700,57893695,3725,3725,3725,3725,0
|
|
20240528,160600,57893695,3725,3725,3725,3725,0
|
|
20240528,160500,57893695,3725,3725,3725,3725,0
|
|
20240528,160400,57893695,3725,3725,3725,3725,0
|
|
20240528,160300,57893695,3725,3725,3725,3725,0
|
|
20240528,160200,57893695,3725,3725,3725,3725,0
|
|
20240528,160100,57893695,3725,3725,3725,3725,0
|
|
20240528,160000,57893695,3725,3725,3725,3725,0
|
|
20240528,155900,57893695,3725,3725,3725,3725,0
|
|
20240528,155800,57893695,3725,3725,3725,3725,0
|
|
20240528,155700,57893695,3725,3725,3725,3725,0
|
|
20240528,155600,57893695,3725,3725,3725,3725,0
|
|
20240528,155500,57893695,3725,3725,3725,3725,0
|
|
20240528,155400,57893695,3725,3725,3725,3725,0
|
|
20240528,155300,57893695,3725,3725,3725,3725,0
|
|
20240528,155200,57893695,3725,3725,3725,3725,0
|
|
20240528,155100,57893695,3725,3725,3725,3725,0
|
|
20240528,155000,57893695,3725,3725,3725,3725,0
|
|
20240528,154900,57893695,3725,3725,3725,3725,0
|
|
20240528,154800,57893695,3725,3725,3725,3725,0
|
|
20240528,154700,57893695,3725,3725,3725,3725,0
|
|
20240528,154600,57893695,3725,3725,3725,3725,0
|
|
20240528,154500,57893695,3725,3725,3725,3725,0
|
|
20240528,154400,57893695,3725,3725,3725,3725,0
|
|
20240528,154300,57893695,3725,3725,3725,3725,0
|
|
20240528,154200,57893695,3725,3725,3725,3725,756
|
|
20240528,154100,57893695,3725,3725,3725,3725,0
|
|
20240528,154000,57893695,3725,3725,3725,3725,0
|
|
20240528,153900,57893695,3725,3725,3725,3725,0
|
|
20240528,153800,57893695,3725,3725,3725,3725,0
|
|
20240528,153700,57893695,3725,3725,3725,3725,0
|
|
20240528,153600,57893695,3725,3725,3725,3725,0
|
|
20240528,153500,57893695,3725,3725,3725,3725,0
|
|
20240528,153400,57893695,3725,3725,3725,3725,0
|
|
20240528,153300,57893695,3725,3725,3725,3725,0
|
|
20240528,153200,57893695,3725,3725,3725,3725,0
|
|
20240528,153100,57893695,3725,3725,3725,3725,0
|
|
20240528,153000,57893695,3725,3725,3725,3725,756
|
|
20240528,152900,55077595,3725,3725,3725,3725,0
|
|
20240528,152800,55077595,3725,3725,3725,3725,0
|
|
20240528,152700,55077595,3725,3725,3725,3725,0
|
|
20240528,152600,55077595,3725,3725,3725,3725,0
|
|
20240528,152500,55077595,3725,3725,3725,3725,0
|
|
20240528,152400,55077595,3725,3725,3725,3725,0
|
|
20240528,152300,55077595,3725,3725,3725,3725,0
|
|
20240528,152200,55077595,3725,3725,3725,3725,0
|
|
20240528,152100,55077595,3725,3725,3725,3725,0
|
|
20240528,152000,55077595,3725,3725,3725,3725,0
|
|
20240528,151900,55077595,3725,3725,3725,3725,1
|
|
20240528,151800,55073870,3715,3715,3715,3715,0
|
|
20240528,151700,55073870,3715,3715,3715,3715,250
|
|
20240528,151600,54145120,3715,3715,3715,3715,13
|
|
20240528,151500,54096825,3710,3710,3710,3710,0
|
|
20240528,151400,54096825,3710,3710,3710,3710,0
|
|
20240528,151300,54096825,3710,3710,3710,3710,0
|
|
20240528,151200,54096825,3710,3710,3710,3710,1
|
|
20240528,151100,54093115,3720,3720,3720,3720,0
|
|
20240528,151000,54093115,3720,3720,3720,3720,0
|
|
20240528,150900,54093115,3720,3720,3720,3720,0
|
|
20240528,150800,54093115,3720,3720,3720,3720,0
|
|
20240528,150700,54093115,3720,3720,3720,3720,0
|
|
20240528,150600,54093115,3720,3720,3720,3720,0
|
|
20240528,150500,54093115,3720,3720,3720,3720,0
|
|
20240528,150400,54093115,3720,3720,3720,3720,0
|
|
20240528,150300,54093115,3720,3720,3720,3720,0
|
|
20240528,150200,54093115,3720,3720,3720,3720,0
|
|
20240528,150100,54093115,3720,3720,3720,3720,20
|
|
20240528,150000,54018715,3725,3725,3725,3725,0
|
|
20240528,145900,54018715,3725,3720,3725,3720,13
|
|
20240528,145800,53970335,3720,3720,3720,3720,0
|
|
20240528,145700,53970335,3720,3720,3720,3720,0
|
|
20240528,145600,53970335,3720,3715,3720,3715,929
|
|
20240528,145500,50514630,3715,3715,3715,3715,0
|
|
20240528,145400,50514630,3715,3715,3715,3715,0
|
|
20240528,145300,50514630,3715,3715,3715,3715,0
|
|
20240528,145200,50514630,3715,3715,3715,3715,0
|
|
20240528,145100,50514630,3715,3715,3715,3715,0
|
|
20240528,145000,50514630,3715,3715,3715,3715,0
|
|
20240528,144900,50514630,3715,3715,3715,3715,0
|
|
20240528,144800,50514630,3715,3715,3715,3715,0
|
|
20240528,144700,50514630,3715,3715,3715,3715,5
|
|
20240528,144600,50496055,3715,3715,3715,3715,0
|
|
20240528,144500,50496055,3715,3715,3715,3715,829
|
|
20240528,144400,47416320,3715,3715,3715,3715,0
|
|
20240528,144300,47416320,3715,3715,3715,3715,5
|
|
20240528,144200,47397745,3720,3720,3720,3720,0
|
|
20240528,144100,47397745,3720,3720,3720,3720,0
|
|
20240528,144000,47397745,3720,3720,3720,3720,0
|
|
20240528,143900,47397745,3720,3720,3720,3720,0
|
|
20240528,143800,47397745,3720,3720,3720,3720,30
|
|
20240528,143700,47286145,3715,3715,3715,3715,0
|
|
20240528,143600,47286145,3715,3715,3715,3715,0
|
|
20240528,143500,47286145,3715,3715,3715,3715,0
|
|
20240528,143400,47286145,3715,3715,3715,3715,0
|
|
20240528,143300,47286145,3715,3715,3715,3715,200
|
|
20240528,143200,46543145,3720,3720,3720,3720,20
|
|
20240528,143100,46468745,3720,3720,3720,3720,20
|
|
20240528,143000,46394345,3720,3720,3720,3720,10
|
|
20240528,142900,46357145,3720,3720,3720,3720,10
|
|
20240528,142800,46319945,3720,3720,3720,3720,0
|
|
20240528,142700,46319945,3720,3720,3720,3720,0
|
|
20240528,142600,46319945,3720,3720,3720,3720,0
|
|
20240528,142500,46319945,3720,3720,3720,3720,0
|
|
20240528,142400,46319945,3720,3720,3720,3720,0
|
|
20240528,142300,46319945,3720,3720,3720,3720,0
|
|
20240528,142200,46319945,3720,3720,3720,3720,0
|
|
20240528,142100,46319945,3720,3720,3720,3720,0
|
|
20240528,142000,46319945,3720,3720,3720,3720,0
|
|
20240528,141900,46319945,3720,3720,3720,3720,0
|
|
20240528,141800,46319945,3720,3720,3720,3720,0
|
|
20240528,141700,46319945,3720,3720,3720,3720,0
|
|
20240528,141600,46319945,3720,3720,3720,3720,3
|
|
20240528,141500,46308785,3720,3720,3720,3720,0
|
|
20240528,141400,46308785,3720,3720,3720,3720,1001
|
|
20240528,141300,42585065,3710,3710,3710,3710,0
|
|
20240528,141200,42585065,3710,3710,3710,3710,0
|
|
20240528,141100,42585065,3710,3710,3710,3710,0
|
|
20240528,141000,42585065,3710,3710,3710,3710,0
|
|
20240528,140900,42585065,3710,3710,3710,3710,0
|
|
20240528,140800,42585065,3710,3710,3710,3710,0
|
|
20240528,140700,42585065,3710,3710,3710,3710,0
|
|
20240528,140600,42585065,3710,3710,3710,3710,0
|
|
20240528,140500,42585065,3710,3710,3710,3710,0
|
|
20240528,140400,42585065,3710,3710,3710,3710,0
|
|
20240528,140300,42585065,3710,3710,3710,3710,0
|
|
20240528,140200,42585065,3710,3710,3710,3710,0
|
|
20240528,140100,42585065,3710,3710,3710,3710,0
|
|
20240528,140000,42585065,3710,3710,3710,3710,0
|
|
20240528,135900,42585065,3710,3710,3710,3710,0
|
|
20240528,135800,42585065,3710,3710,3710,3710,15
|
|
20240528,135700,42529415,3710,3710,3710,3710,0
|
|
20240528,135600,42529415,3710,3710,3710,3710,0
|
|
20240528,135500,42529415,3710,3710,3710,3710,4
|
|
20240528,135400,42514575,3710,3710,3710,3710,0
|
|
20240528,135300,42514575,3710,3710,3710,3710,0
|
|
20240528,135200,42514575,3710,3710,3710,3710,0
|
|
20240528,135100,42514575,3710,3720,3720,3710,615
|
|
20240528,135000,40226895,3720,3720,3720,3720,0
|
|
20240528,134900,40226895,3720,3720,3720,3720,27
|
|
20240528,134800,40126455,3720,3720,3720,3720,0
|
|
20240528,134700,40126455,3720,3720,3720,3720,0
|
|
20240528,134600,40126455,3720,3720,3720,3720,0
|
|
20240528,134500,40126455,3720,3720,3720,3720,0
|
|
20240528,134400,40126455,3720,3720,3720,3720,0
|
|
20240528,134300,40126455,3720,3720,3720,3720,0
|
|
20240528,134200,40126455,3720,3720,3720,3720,0
|
|
20240528,134100,40126455,3720,3720,3720,3720,0
|
|
20240528,134000,40126455,3720,3720,3720,3720,0
|
|
20240528,133900,40126455,3720,3720,3720,3720,0
|
|
20240528,133800,40126455,3720,3720,3720,3720,0
|
|
20240528,133700,40126455,3720,3720,3720,3720,2
|
|
20240528,133600,40119015,3715,3715,3715,3715,0
|
|
20240528,133500,40119015,3715,3715,3715,3715,0
|
|
20240528,133400,40119015,3715,3715,3715,3715,0
|
|
20240528,133300,40119015,3715,3715,3715,3715,0
|
|
20240528,133200,40119015,3715,3715,3715,3715,0
|
|
20240528,133100,40119015,3715,3715,3715,3715,1
|
|
20240528,133000,40115300,3710,3710,3710,3710,0
|
|
20240528,132900,40115300,3710,3710,3710,3710,0
|
|
20240528,132800,40115300,3710,3710,3710,3710,0
|
|
20240528,132700,40115300,3710,3710,3710,3710,0
|
|
20240528,132600,40115300,3710,3710,3710,3710,0
|
|
20240528,132500,40115300,3710,3710,3710,3710,0
|
|
20240528,132400,40115300,3710,3710,3710,3710,0
|
|
20240528,132300,40115300,3710,3710,3710,3710,70
|
|
20240528,132200,39855600,3710,3710,3710,3710,0
|
|
20240528,132100,39855600,3710,3720,3720,3710,39
|
|
20240528,132000,39710610,3720,3710,3720,3710,105
|
|
20240528,131900,39321010,3720,3720,3720,3720,0
|
|
20240528,131800,39321010,3720,3720,3720,3720,0
|
|
20240528,131700,39321010,3720,3715,3720,3715,50
|
|
20240528,131600,39135165,3720,3720,3720,3720,0
|
|
20240528,131500,39135165,3720,3720,3720,3720,0
|
|
20240528,131400,39135165,3720,3720,3720,3720,0
|
|
20240528,131300,39135165,3720,3720,3720,3720,0
|
|
20240528,131200,39135165,3720,3720,3720,3720,0
|
|
20240528,131100,39135165,3720,3720,3720,3720,30
|
|
20240528,131000,39023565,3720,3720,3720,3720,1
|
|
20240528,130900,39019845,3710,3710,3710,3710,0
|
|
20240528,130800,39019845,3710,3710,3710,3710,0
|
|
20240528,130700,39019845,3710,3710,3710,3710,90
|
|
20240528,130600,38685945,3710,3710,3710,3710,0
|
|
20240528,130500,38685945,3710,3710,3710,3710,0
|
|
20240528,130400,38685945,3710,3710,3710,3710,291
|
|
20240528,130300,37606335,3710,3710,3710,3710,0
|
|
20240528,130200,37606335,3710,3710,3710,3710,0
|
|
20240528,130100,37606335,3710,3710,3710,3710,0
|
|
20240528,130000,37606335,3710,3710,3710,3710,35
|
|
20240528,125900,37476485,3710,3710,3710,3710,61
|
|
20240528,125800,37250175,3710,3710,3710,3710,25
|
|
20240528,125700,37157425,3710,3710,3710,3710,0
|
|
20240528,125600,37157425,3710,3710,3710,3710,0
|
|
20240528,125500,37157425,3710,3710,3710,3710,0
|
|
20240528,125400,37157425,3710,3710,3710,3710,0
|
|
20240528,125300,37157425,3710,3710,3710,3710,0
|
|
20240528,125200,37157425,3710,3710,3710,3710,0
|
|
20240528,125100,37157425,3710,3710,3710,3710,0
|
|
20240528,125000,37157425,3710,3710,3710,3710,0
|
|
20240528,124900,37157425,3710,3710,3710,3710,0
|
|
20240528,124800,37157425,3710,3710,3710,3710,0
|
|
20240528,124700,37157425,3710,3710,3710,3710,0
|
|
20240528,124600,37157425,3710,3710,3710,3710,57
|
|
20240528,124500,36945955,3710,3710,3710,3710,0
|
|
20240528,124400,36945955,3710,3710,3710,3710,0
|
|
20240528,124300,36945955,3710,3710,3710,3710,0
|
|
20240528,124200,36945955,3710,3710,3710,3710,0
|
|
20240528,124100,36945955,3710,3710,3710,3710,0
|
|
20240528,124000,36945955,3710,3710,3710,3710,0
|
|
20240528,123900,36945955,3710,3710,3710,3710,0
|
|
20240528,123800,36945955,3710,3710,3710,3710,0
|
|
20240528,123700,36945955,3710,3710,3710,3710,10
|
|
20240528,123600,36908855,3705,3705,3705,3705,0
|
|
20240528,123500,36908855,3705,3705,3705,3705,0
|
|
20240528,123400,36908855,3705,3705,3705,3705,0
|
|
20240528,123300,36908855,3705,3705,3705,3705,0
|
|
20240528,123200,36908855,3705,3705,3705,3705,0
|
|
20240528,123100,36908855,3705,3705,3705,3705,0
|
|
20240528,123000,36908855,3705,3705,3705,3705,2
|
|
20240528,122900,36901445,3710,3710,3710,3710,0
|
|
20240528,122800,36901445,3710,3710,3710,3710,0
|
|
20240528,122700,36901445,3710,3710,3710,3710,0
|
|
20240528,122600,36901445,3710,3710,3710,3710,100
|
|
20240528,122500,36530445,3710,3710,3710,3710,0
|
|
20240528,122400,36530445,3710,3710,3710,3710,657
|
|
20240528,122300,34092975,3715,3715,3715,3715,0
|
|
20240528,122200,34092975,3715,3715,3715,3715,0
|
|
20240528,122100,34092975,3715,3715,3715,3715,0
|
|
20240528,122000,34092975,3715,3715,3715,3715,0
|
|
20240528,121900,34092975,3715,3715,3715,3715,0
|
|
20240528,121800,34092975,3715,3715,3715,3715,0
|
|
20240528,121700,34092975,3715,3715,3715,3715,0
|
|
20240528,121600,34092975,3715,3715,3715,3715,1
|
|
20240528,121500,34089260,3715,3715,3715,3715,0
|
|
20240528,121400,34089260,3715,3715,3715,3715,1518
|
|
20240528,121300,28449890,3720,3720,3720,3720,0
|
|
20240528,121200,28449890,3720,3720,3720,3720,0
|
|
20240528,121100,28449890,3720,3720,3720,3720,10
|
|
20240528,121000,28412690,3720,3720,3720,3720,0
|
|
20240528,120900,28412690,3720,3720,3720,3720,0
|
|
20240528,120800,28412690,3720,3720,3720,3720,0
|
|
20240528,120700,28412690,3720,3720,3720,3720,0
|
|
20240528,120600,28412690,3720,3720,3720,3720,0
|
|
20240528,120500,28412690,3720,3720,3720,3720,1
|
|
20240528,120400,28408970,3720,3720,3720,3720,0
|
|
20240528,120300,28408970,3720,3720,3720,3720,0
|
|
20240528,120200,28408970,3720,3720,3720,3720,0
|
|
20240528,120100,28408970,3720,3720,3720,3720,0
|
|
20240528,120000,28408970,3720,3715,3720,3715,21
|
|
20240528,115900,28330855,3715,3715,3715,3715,0
|
|
20240528,115800,28330855,3715,3715,3715,3715,0
|
|
20240528,115700,28330855,3715,3715,3715,3715,0
|
|
20240528,115600,28330855,3715,3715,3715,3715,0
|
|
20240528,115500,28330855,3715,3715,3715,3715,1
|
|
20240528,115400,28327140,3715,3715,3715,3715,0
|
|
20240528,115300,28327140,3715,3715,3715,3715,0
|
|
20240528,115200,28327140,3715,3715,3715,3715,0
|
|
20240528,115100,28327140,3715,3715,3715,3715,0
|
|
20240528,115000,28327140,3715,3715,3715,3715,0
|
|
20240528,114900,28327140,3715,3715,3715,3715,19
|
|
20240528,114800,28256555,3715,3715,3715,3715,0
|
|
20240528,114700,28256555,3715,3715,3715,3715,2
|
|
20240528,114600,28249125,3720,3720,3720,3720,0
|
|
20240528,114500,28249125,3720,3720,3720,3720,0
|
|
20240528,114400,28249125,3720,3720,3720,3720,0
|
|
20240528,114300,28249125,3720,3720,3720,3720,0
|
|
20240528,114200,28249125,3720,3720,3720,3720,0
|
|
20240528,114100,28249125,3720,3720,3720,3720,0
|
|
20240528,114000,28249125,3720,3720,3720,3720,0
|
|
20240528,113900,28249125,3720,3720,3720,3720,0
|
|
20240528,113800,28249125,3720,3720,3720,3720,0
|
|
20240528,113700,28249125,3720,3720,3720,3720,0
|
|
20240528,113600,28249125,3720,3720,3720,3720,0
|
|
20240528,113500,28249125,3720,3720,3720,3720,0
|
|
20240528,113400,28249125,3720,3720,3720,3720,0
|
|
20240528,113300,28249125,3720,3720,3720,3720,32
|
|
20240528,113200,28130085,3715,3720,3725,3715,28
|
|
20240528,113100,28026050,3720,3720,3720,3720,3
|
|
20240528,113000,28014890,3720,3715,3720,3715,57
|
|
20240528,112900,27803050,3720,3720,3720,3720,0
|
|
20240528,112800,27803050,3720,3720,3720,3720,0
|
|
20240528,112700,27803050,3720,3720,3720,3720,100
|
|
20240528,112600,27431050,3720,3720,3720,3720,0
|
|
20240528,112500,27431050,3720,3720,3720,3720,0
|
|
20240528,112400,27431050,3720,3720,3720,3720,1
|
|
20240528,112300,27427330,3720,3720,3720,3720,0
|
|
20240528,112200,27427330,3720,3720,3720,3720,0
|
|
20240528,112100,27427330,3720,3720,3720,3720,0
|
|
20240528,112000,27427330,3720,3720,3720,3720,0
|
|
20240528,111900,27427330,3720,3720,3720,3720,500
|
|
20240528,111800,25567330,3720,3720,3720,3720,0
|
|
20240528,111700,25567330,3720,3720,3720,3720,0
|
|
20240528,111600,25567330,3720,3720,3720,3720,1
|
|
20240528,111500,25563610,3720,3720,3720,3720,0
|
|
20240528,111400,25563610,3720,3720,3720,3720,0
|
|
20240528,111300,25563610,3720,3720,3720,3720,0
|
|
20240528,111200,25563610,3720,3720,3720,3720,0
|
|
20240528,111100,25563610,3720,3720,3720,3720,0
|
|
20240528,111000,25563610,3720,3720,3720,3720,0
|
|
20240528,110900,25563610,3720,3720,3720,3720,0
|
|
20240528,110800,25563610,3720,3720,3720,3720,12
|
|
20240528,110700,25518970,3720,3720,3720,3720,0
|
|
20240528,110600,25518970,3720,3720,3720,3720,0
|
|
20240528,110500,25518970,3720,3720,3720,3720,0
|
|
20240528,110400,25518970,3720,3720,3720,3720,0
|
|
20240528,110300,25518970,3720,3720,3720,3720,0
|
|
20240528,110200,25518970,3720,3720,3720,3720,0
|
|
20240528,110100,25518970,3720,3720,3720,3720,5
|
|
20240528,110000,25500370,3720,3720,3720,3720,0
|
|
20240528,105900,25500370,3720,3720,3720,3720,0
|
|
20240528,105800,25500370,3720,3720,3720,3720,0
|
|
20240528,105700,25500370,3720,3720,3720,3720,0
|
|
20240528,105600,25500370,3720,3720,3720,3720,0
|
|
20240528,105500,25500370,3720,3720,3720,3720,7
|
|
20240528,105400,25474330,3715,3715,3715,3715,0
|
|
20240528,105300,25474330,3715,3715,3715,3715,27
|
|
20240528,105200,25374025,3720,3720,3720,3720,0
|
|
20240528,105100,25374025,3720,3720,3720,3720,0
|
|
20240528,105000,25374025,3720,3720,3720,3720,0
|
|
20240528,104900,25374025,3720,3720,3720,3720,0
|
|
20240528,104800,25374025,3720,3725,3725,3720,23
|
|
20240528,104700,25288355,3725,3725,3725,3725,0
|
|
20240528,104600,25288355,3725,3725,3725,3725,0
|
|
20240528,104500,25288355,3725,3725,3725,3725,0
|
|
20240528,104400,25288355,3725,3725,3725,3725,0
|
|
20240528,104300,25288355,3725,3725,3725,3725,0
|
|
20240528,104200,25288355,3725,3725,3725,3725,0
|
|
20240528,104100,25288355,3725,3725,3725,3725,2
|
|
20240528,104000,25280905,3710,3710,3710,3710,2
|
|
20240528,103900,25273485,3710,3710,3710,3710,0
|
|
20240528,103800,25273485,3710,3710,3710,3710,0
|
|
20240528,103700,25273485,3710,3710,3710,3710,0
|
|
20240528,103600,25273485,3710,3710,3710,3710,130
|
|
20240528,103500,24791185,3725,3725,3725,3725,0
|
|
20240528,103400,24791185,3725,3725,3725,3725,0
|
|
20240528,103300,24791185,3725,3725,3725,3725,0
|
|
20240528,103200,24791185,3725,3725,3725,3725,0
|
|
20240528,103100,24791185,3725,3725,3725,3725,60
|
|
20240528,103000,24567685,3725,3725,3725,3725,0
|
|
20240528,102900,24567685,3725,3715,3725,3710,160
|
|
20240528,102800,23973640,3715,3715,3715,3715,0
|
|
20240528,102700,23973640,3715,3715,3715,3715,0
|
|
20240528,102600,23973640,3715,3715,3715,3715,44
|
|
20240528,102500,23810180,3715,3715,3715,3715,0
|
|
20240528,102400,23810180,3715,3715,3715,3715,4
|
|
20240528,102300,23795320,3715,3715,3715,3715,4
|
|
20240528,102200,23780460,3715,3715,3715,3715,27
|
|
20240528,102100,23680155,3715,3715,3715,3715,21
|
|
20240528,102000,23602140,3715,3715,3715,3715,0
|
|
20240528,101900,23602140,3715,3715,3715,3715,0
|
|
20240528,101800,23602140,3715,3715,3715,3715,45
|
|
20240528,101700,23434965,3725,3725,3725,3725,0
|
|
20240528,101600,23434965,3725,3725,3725,3725,0
|
|
20240528,101500,23434965,3725,3725,3725,3725,0
|
|
20240528,101400,23434965,3725,3725,3725,3725,0
|
|
20240528,101300,23434965,3725,3725,3725,3725,0
|
|
20240528,101200,23434965,3725,3710,3725,3710,4
|
|
20240528,101100,23420095,3720,3720,3720,3720,0
|
|
20240528,101000,23420095,3720,3720,3720,3720,0
|
|
20240528,100900,23420095,3720,3720,3720,3720,150
|
|
20240528,100800,22862095,3720,3720,3720,3720,20
|
|
20240528,100700,22787695,3720,3720,3720,3720,0
|
|
20240528,100600,22787695,3720,3720,3720,3720,5
|
|
20240528,100500,22769095,3720,3720,3720,3720,0
|
|
20240528,100400,22769095,3720,3720,3720,3720,1
|
|
20240528,100300,22765375,3720,3710,3720,3710,2
|
|
20240528,100200,22757945,3710,3710,3710,3710,0
|
|
20240528,100100,22757945,3710,3710,3710,3710,0
|
|
20240528,100000,22757945,3710,3710,3710,3710,0
|
|
20240528,095900,22757945,3710,3710,3710,3710,0
|
|
20240528,095800,22757945,3710,3710,3710,3710,64
|
|
20240528,095700,22520505,3710,3710,3710,3710,0
|
|
20240528,095600,22520505,3710,3710,3710,3710,0
|
|
20240528,095500,22520505,3710,3710,3710,3710,0
|
|
20240528,095400,22520505,3710,3715,3715,3710,158
|
|
20240528,095300,21934035,3720,3720,3720,3720,2
|
|
20240528,095200,21926595,3725,3725,3725,3725,20
|
|
20240528,095100,21852095,3725,3725,3725,3725,0
|
|
20240528,095000,21852095,3725,3725,3725,3725,0
|
|
20240528,094900,21852095,3725,3720,3725,3720,52
|
|
20240528,094800,21658640,3720,3720,3720,3720,0
|
|
20240528,094700,21658640,3720,3710,3720,3710,103
|
|
20240528,094600,21276360,3710,3710,3710,3710,1
|
|
20240528,094500,21272650,3710,3710,3710,3710,0
|
|
20240528,094400,21272650,3710,3710,3710,3710,3
|
|
20240528,094300,21261520,3710,3710,3710,3710,1197
|
|
20240528,094200,16820650,3710,3710,3710,3710,10
|
|
20240528,094100,16783550,3710,3710,3710,3710,20
|
|
20240528,094000,16709350,3710,3710,3710,3710,5
|
|
20240528,093900,16690800,3705,3705,3705,3705,0
|
|
20240528,093800,16690800,3705,3710,3710,3705,195
|
|
20240528,093700,15968300,3710,3710,3710,3710,1081
|
|
20240528,093600,11957790,3715,3715,3715,3715,0
|
|
20240528,093500,11957790,3715,3715,3715,3715,0
|
|
20240528,093400,11957790,3715,3715,3715,3715,0
|
|
20240528,093300,11957790,3715,3715,3715,3715,127
|
|
20240528,093200,11485985,3715,3715,3715,3715,0
|
|
20240528,093100,11485985,3715,3715,3715,3715,0
|
|
20240528,093000,11485985,3715,3715,3715,3715,39
|
|
20240528,092900,11341100,3710,3710,3710,3710,870
|
|
20240528,092800,8113400,3715,3715,3715,3715,0
|
|
20240528,092700,8113400,3715,3715,3715,3715,0
|
|
20240528,092600,8113400,3715,3715,3715,3715,0
|
|
20240528,092500,8113400,3715,3715,3715,3715,0
|
|
20240528,092400,8113400,3715,3715,3715,3715,10
|
|
20240528,092300,8076250,3715,3715,3715,3715,11
|
|
20240528,092200,8035385,3715,3710,3715,3710,191
|
|
20240528,092100,7326750,3700,3700,3700,3700,0
|
|
20240528,092000,7326750,3700,3700,3705,3700,500
|
|
20240528,091900,5476535,3705,3705,3705,3705,20
|
|
20240528,091800,5402435,3705,3705,3705,3705,14
|
|
20240528,091700,5350565,3705,3705,3705,3705,6
|
|
20240528,091600,5328335,3705,3710,3710,3705,195
|
|
20240528,091500,4605360,3710,3710,3710,3710,11
|
|
20240528,091400,4564550,3710,3710,3710,3710,51
|
|
20240528,091300,4375340,3710,3710,3710,3710,0
|
|
20240528,091200,4375340,3710,3710,3710,3710,20
|
|
20240528,091100,4301140,3710,3710,3710,3710,0
|
|
20240528,091000,4301140,3710,3710,3710,3710,10
|
|
20240528,090900,4264040,3710,3710,3710,3710,0
|
|
20240528,090800,4264040,3710,3710,3710,3710,0
|
|
20240528,090700,4264040,3710,3710,3710,3710,65
|
|
20240528,090600,4022890,3715,3715,3715,3715,0
|
|
20240528,090500,4022890,3715,3715,3715,3715,10
|
|
20240528,090400,3985740,3700,3720,3720,3700,900
|
|
20240528,090300,651115,3720,3720,3720,3720,0
|
|
20240528,090200,651115,3720,3720,3720,3720,0
|
|
20240528,090100,651115,3720,3725,3725,3720,160
|
|
20240528,090000,55875,3725,3725,3725,3725,15
|