652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194900,37360370,4140,4140,4140,4140,279
|
|
20240528,194800,37360370,4140,4140,4140,4140,0
|
|
20240528,194700,37360370,4140,4140,4140,4140,0
|
|
20240528,194600,37360370,4140,4140,4140,4140,0
|
|
20240528,194500,37360370,4140,4140,4140,4140,0
|
|
20240528,194400,37360370,4140,4140,4140,4140,0
|
|
20240528,194300,37360370,4140,4140,4140,4140,0
|
|
20240528,194200,37360370,4140,4140,4140,4140,0
|
|
20240528,194100,37360370,4140,4140,4140,4140,0
|
|
20240528,194000,37360370,4140,4140,4140,4140,0
|
|
20240528,193900,37360370,4140,4140,4140,4140,0
|
|
20240528,193800,37360370,4140,4140,4140,4140,0
|
|
20240528,193700,37360370,4140,4140,4140,4140,0
|
|
20240528,193600,37360370,4140,4140,4140,4140,0
|
|
20240528,193500,37360370,4140,4140,4140,4140,0
|
|
20240528,193400,37360370,4140,4140,4140,4140,0
|
|
20240528,193300,37360370,4140,4140,4140,4140,0
|
|
20240528,193200,37360370,4140,4140,4140,4140,0
|
|
20240528,193100,37360370,4140,4140,4140,4140,0
|
|
20240528,193000,37360370,4140,4140,4140,4140,0
|
|
20240528,192900,37360370,4140,4140,4140,4140,0
|
|
20240528,192800,37360370,4140,4140,4140,4140,0
|
|
20240528,192700,37360370,4140,4140,4140,4140,0
|
|
20240528,192600,37360370,4140,4140,4140,4140,0
|
|
20240528,192500,37360370,4140,4140,4140,4140,0
|
|
20240528,192400,37360370,4140,4140,4140,4140,0
|
|
20240528,192300,37360370,4140,4140,4140,4140,0
|
|
20240528,192200,37360370,4140,4140,4140,4140,0
|
|
20240528,192100,37360370,4140,4140,4140,4140,0
|
|
20240528,192000,37360370,4140,4140,4140,4140,0
|
|
20240528,191900,37360370,4140,4140,4140,4140,279
|
|
20240528,191800,37360370,4140,4140,4140,4140,0
|
|
20240528,191700,37360370,4140,4140,4140,4140,0
|
|
20240528,191600,37360370,4140,4140,4140,4140,0
|
|
20240528,191500,37360370,4140,4140,4140,4140,0
|
|
20240528,191400,37360370,4140,4140,4140,4140,0
|
|
20240528,191300,37360370,4140,4140,4140,4140,0
|
|
20240528,191200,37360370,4140,4140,4140,4140,0
|
|
20240528,191100,37360370,4140,4140,4140,4140,0
|
|
20240528,191000,37360370,4140,4140,4140,4140,0
|
|
20240528,190900,37360370,4140,4140,4140,4140,0
|
|
20240528,190800,37360370,4140,4140,4140,4140,0
|
|
20240528,190700,37360370,4140,4140,4140,4140,0
|
|
20240528,190600,37360370,4140,4140,4140,4140,0
|
|
20240528,190500,37360370,4140,4140,4140,4140,0
|
|
20240528,190400,37360370,4140,4140,4140,4140,0
|
|
20240528,190300,37360370,4140,4140,4140,4140,0
|
|
20240528,190200,37360370,4140,4140,4140,4140,0
|
|
20240528,190100,37360370,4140,4140,4140,4140,0
|
|
20240528,190000,37360370,4140,4140,4140,4140,0
|
|
20240528,185900,37360370,4140,4140,4140,4140,0
|
|
20240528,185800,37360370,4140,4140,4140,4140,0
|
|
20240528,185700,37360370,4140,4140,4140,4140,0
|
|
20240528,185600,37360370,4140,4140,4140,4140,0
|
|
20240528,185500,37360370,4140,4140,4140,4140,0
|
|
20240528,185400,37360370,4140,4140,4140,4140,0
|
|
20240528,185300,37360370,4140,4140,4140,4140,0
|
|
20240528,185200,37360370,4140,4140,4140,4140,0
|
|
20240528,185100,37360370,4140,4140,4140,4140,0
|
|
20240528,185000,37360370,4140,4140,4140,4140,0
|
|
20240528,184900,37360370,4140,4140,4140,4140,279
|
|
20240528,184800,37360370,4140,4140,4140,4140,0
|
|
20240528,184700,37360370,4140,4140,4140,4140,0
|
|
20240528,184600,37360370,4140,4140,4140,4140,0
|
|
20240528,184500,37360370,4140,4140,4140,4140,0
|
|
20240528,184400,37360370,4140,4140,4140,4140,0
|
|
20240528,184300,37360370,4140,4140,4140,4140,0
|
|
20240528,184200,37360370,4140,4140,4140,4140,0
|
|
20240528,184100,37360370,4140,4140,4140,4140,0
|
|
20240528,184000,37360370,4140,4140,4140,4140,0
|
|
20240528,183900,37360370,4140,4140,4140,4140,0
|
|
20240528,183800,37360370,4140,4140,4140,4140,0
|
|
20240528,183700,37360370,4140,4140,4140,4140,0
|
|
20240528,183600,37360370,4140,4140,4140,4140,0
|
|
20240528,183500,37360370,4140,4140,4140,4140,0
|
|
20240528,183400,37360370,4140,4140,4140,4140,0
|
|
20240528,183300,37360370,4140,4140,4140,4140,0
|
|
20240528,183200,37360370,4140,4140,4140,4140,0
|
|
20240528,183100,37360370,4140,4140,4140,4140,0
|
|
20240528,183000,37360370,4140,4140,4140,4140,0
|
|
20240528,182900,37360370,4140,4140,4140,4140,0
|
|
20240528,182800,37360370,4140,4140,4140,4140,0
|
|
20240528,182700,37360370,4140,4140,4140,4140,0
|
|
20240528,182600,37360370,4140,4140,4140,4140,0
|
|
20240528,182500,37360370,4140,4140,4140,4140,0
|
|
20240528,182400,37360370,4140,4140,4140,4140,0
|
|
20240528,182300,37360370,4140,4140,4140,4140,0
|
|
20240528,182200,37360370,4140,4140,4140,4140,0
|
|
20240528,182100,37360370,4140,4140,4140,4140,0
|
|
20240528,182000,37360370,4140,4140,4140,4140,0
|
|
20240528,181900,37360370,4140,4140,4140,4140,279
|
|
20240528,181800,37360370,4140,4140,4140,4140,0
|
|
20240528,181700,37360370,4140,4140,4140,4140,0
|
|
20240528,181600,37360370,4140,4140,4140,4140,0
|
|
20240528,181500,37360370,4140,4140,4140,4140,0
|
|
20240528,181400,37360370,4140,4140,4140,4140,0
|
|
20240528,181300,37360370,4140,4140,4140,4140,0
|
|
20240528,181200,37360370,4140,4140,4140,4140,0
|
|
20240528,181100,37360370,4140,4140,4140,4140,0
|
|
20240528,181000,37360370,4140,4140,4140,4140,0
|
|
20240528,180900,37360370,4140,4140,4140,4140,0
|
|
20240528,180800,37360370,4140,4140,4140,4140,0
|
|
20240528,180700,37360370,4140,4140,4140,4140,0
|
|
20240528,180600,37360370,4140,4140,4140,4140,0
|
|
20240528,180500,37360370,4140,4140,4140,4140,0
|
|
20240528,180400,37360370,4140,4140,4140,4140,0
|
|
20240528,180300,37360370,4140,4140,4140,4140,0
|
|
20240528,180200,37360370,4140,4140,4140,4140,0
|
|
20240528,180100,37360370,4140,4140,4140,4140,0
|
|
20240528,180000,37360370,4140,4140,4140,4140,0
|
|
20240528,175900,37360370,4140,4140,4140,4140,0
|
|
20240528,175800,37360370,4140,4140,4140,4140,0
|
|
20240528,175700,37360370,4140,4140,4140,4140,0
|
|
20240528,175600,37360370,4140,4140,4140,4140,0
|
|
20240528,175500,37360370,4140,4140,4140,4140,0
|
|
20240528,175400,37360370,4140,4140,4140,4140,0
|
|
20240528,175300,37360370,4140,4140,4140,4140,0
|
|
20240528,175200,37360370,4140,4140,4140,4140,0
|
|
20240528,175100,37360370,4140,4140,4140,4140,0
|
|
20240528,175000,37360370,4140,4140,4140,4140,0
|
|
20240528,174900,37360370,4140,4140,4140,4140,279
|
|
20240528,174800,37360370,4140,4140,4140,4140,0
|
|
20240528,174700,37360370,4140,4140,4140,4140,0
|
|
20240528,174600,37360370,4140,4140,4140,4140,0
|
|
20240528,174500,37360370,4140,4140,4140,4140,0
|
|
20240528,174400,37360370,4140,4140,4140,4140,0
|
|
20240528,174300,37360370,4140,4140,4140,4140,0
|
|
20240528,174200,37360370,4140,4140,4140,4140,0
|
|
20240528,174100,37360370,4140,4140,4140,4140,0
|
|
20240528,174000,37360370,4140,4140,4140,4140,0
|
|
20240528,173900,37360370,4140,4140,4140,4140,0
|
|
20240528,173800,37360370,4140,4140,4140,4140,0
|
|
20240528,173700,37360370,4140,4140,4140,4140,0
|
|
20240528,173600,37360370,4140,4140,4140,4140,0
|
|
20240528,173500,37360370,4140,4140,4140,4140,0
|
|
20240528,173400,37360370,4140,4140,4140,4140,0
|
|
20240528,173300,37360370,4140,4140,4140,4140,0
|
|
20240528,173200,37360370,4140,4140,4140,4140,0
|
|
20240528,173100,37360370,4140,4140,4140,4140,0
|
|
20240528,173000,37360370,4140,4140,4140,4140,0
|
|
20240528,172900,37360370,4140,4140,4140,4140,0
|
|
20240528,172800,37360370,4140,4140,4140,4140,0
|
|
20240528,172700,37360370,4140,4140,4140,4140,0
|
|
20240528,172600,37360370,4140,4140,4140,4140,0
|
|
20240528,172500,37360370,4140,4140,4140,4140,0
|
|
20240528,172400,37360370,4140,4140,4140,4140,0
|
|
20240528,172300,37360370,4140,4140,4140,4140,0
|
|
20240528,172200,37360370,4140,4140,4140,4140,0
|
|
20240528,172100,37360370,4140,4140,4140,4140,0
|
|
20240528,172000,37360370,4140,4140,4140,4140,0
|
|
20240528,171900,37360370,4140,4140,4140,4140,279
|
|
20240528,171800,37360370,4140,4140,4140,4140,0
|
|
20240528,171700,37360370,4140,4140,4140,4140,0
|
|
20240528,171600,37360370,4140,4140,4140,4140,0
|
|
20240528,171500,37360370,4140,4140,4140,4140,0
|
|
20240528,171400,37360370,4140,4140,4140,4140,0
|
|
20240528,171300,37360370,4140,4140,4140,4140,0
|
|
20240528,171200,37360370,4140,4140,4140,4140,0
|
|
20240528,171100,37360370,4140,4140,4140,4140,0
|
|
20240528,171000,37360370,4140,4140,4140,4140,0
|
|
20240528,170900,37360370,4140,4140,4140,4140,0
|
|
20240528,170800,37360370,4140,4140,4140,4140,0
|
|
20240528,170700,37360370,4140,4140,4140,4140,0
|
|
20240528,170600,37360370,4140,4140,4140,4140,0
|
|
20240528,170500,37360370,4140,4140,4140,4140,0
|
|
20240528,170400,37360370,4140,4140,4140,4140,0
|
|
20240528,170300,37360370,4140,4140,4140,4140,0
|
|
20240528,170200,37360370,4140,4140,4140,4140,0
|
|
20240528,170100,37360370,4140,4140,4140,4140,0
|
|
20240528,170000,37360370,4140,4140,4140,4140,0
|
|
20240528,165900,37360370,4140,4140,4140,4140,0
|
|
20240528,165800,37360370,4140,4140,4140,4140,0
|
|
20240528,165700,37360370,4140,4140,4140,4140,0
|
|
20240528,165600,37360370,4140,4140,4140,4140,0
|
|
20240528,165500,37360370,4140,4140,4140,4140,0
|
|
20240528,165400,37360370,4140,4140,4140,4140,0
|
|
20240528,165300,37360370,4140,4140,4140,4140,0
|
|
20240528,165200,37360370,4140,4140,4140,4140,0
|
|
20240528,165100,37360370,4140,4140,4140,4140,0
|
|
20240528,165000,37360370,4140,4140,4140,4140,0
|
|
20240528,164900,37360370,4140,4140,4140,4140,279
|
|
20240528,164800,37360370,4140,4140,4140,4140,0
|
|
20240528,164700,37360370,4140,4140,4140,4140,0
|
|
20240528,164600,37360370,4140,4140,4140,4140,0
|
|
20240528,164500,37360370,4140,4140,4140,4140,0
|
|
20240528,164400,37360370,4140,4140,4140,4140,0
|
|
20240528,164300,37360370,4140,4140,4140,4140,0
|
|
20240528,164200,37360370,4140,4140,4140,4140,0
|
|
20240528,164100,37360370,4140,4140,4140,4140,0
|
|
20240528,164000,37360370,4140,4140,4140,4140,0
|
|
20240528,163900,37360370,4140,4140,4140,4140,0
|
|
20240528,163800,37360370,4140,4140,4140,4140,0
|
|
20240528,163700,37360370,4140,4140,4140,4140,0
|
|
20240528,163600,37360370,4140,4140,4140,4140,0
|
|
20240528,163500,37360370,4140,4140,4140,4140,0
|
|
20240528,163400,37360370,4140,4140,4140,4140,0
|
|
20240528,163300,37360370,4140,4140,4140,4140,0
|
|
20240528,163200,37360370,4140,4140,4140,4140,0
|
|
20240528,163100,37360370,4140,4140,4140,4140,0
|
|
20240528,163000,37360370,4140,4140,4140,4140,0
|
|
20240528,162900,37360370,4140,4140,4140,4140,0
|
|
20240528,162800,37360370,4140,4140,4140,4140,0
|
|
20240528,162700,37360370,4140,4140,4140,4140,0
|
|
20240528,162600,37360370,4140,4140,4140,4140,0
|
|
20240528,162500,37360370,4140,4140,4140,4140,0
|
|
20240528,162400,37360370,4140,4140,4140,4140,0
|
|
20240528,162300,37360370,4140,4140,4140,4140,0
|
|
20240528,162200,37360370,4140,4140,4140,4140,0
|
|
20240528,162100,37360370,4140,4140,4140,4140,0
|
|
20240528,162000,37360370,4140,4140,4140,4140,0
|
|
20240528,161900,37360370,4140,4140,4140,4140,279
|
|
20240528,161800,37360370,4140,4140,4140,4140,0
|
|
20240528,161700,37360370,4140,4140,4140,4140,0
|
|
20240528,161600,37360370,4140,4140,4140,4140,0
|
|
20240528,161500,37360370,4140,4140,4140,4140,0
|
|
20240528,161400,37360370,4140,4140,4140,4140,0
|
|
20240528,161300,37360370,4140,4140,4140,4140,0
|
|
20240528,161200,37360370,4140,4140,4140,4140,0
|
|
20240528,161100,37360370,4140,4140,4140,4140,0
|
|
20240528,161000,37360370,4140,4140,4140,4140,0
|
|
20240528,160900,37360370,4140,4140,4140,4140,0
|
|
20240528,160800,37360370,4140,4140,4140,4140,0
|
|
20240528,160700,37360370,4140,4140,4140,4140,0
|
|
20240528,160600,37360370,4140,4140,4140,4140,0
|
|
20240528,160500,37360370,4140,4140,4140,4140,0
|
|
20240528,160400,37360370,4140,4140,4140,4140,0
|
|
20240528,160300,37360370,4140,4140,4140,4140,0
|
|
20240528,160200,37360370,4140,4140,4140,4140,0
|
|
20240528,160100,37360370,4140,4140,4140,4140,0
|
|
20240528,160000,37360370,4140,4140,4140,4140,0
|
|
20240528,155900,37360370,4140,4140,4140,4140,0
|
|
20240528,155800,37360370,4140,4140,4140,4140,0
|
|
20240528,155700,37360370,4140,4140,4140,4140,0
|
|
20240528,155600,37360370,4140,4140,4140,4140,0
|
|
20240528,155500,37360370,4140,4140,4140,4140,0
|
|
20240528,155400,37360370,4140,4140,4140,4140,0
|
|
20240528,155300,37360370,4140,4140,4140,4140,0
|
|
20240528,155200,37360370,4140,4140,4140,4140,0
|
|
20240528,155100,37360370,4140,4140,4140,4140,0
|
|
20240528,155000,37360370,4140,4140,4140,4140,0
|
|
20240528,154900,37360370,4140,4140,4140,4140,279
|
|
20240528,154800,37360370,4140,4140,4140,4140,0
|
|
20240528,154700,37360370,4140,4140,4140,4140,0
|
|
20240528,154600,37360370,4140,4140,4140,4140,0
|
|
20240528,154500,37360370,4140,4140,4140,4140,0
|
|
20240528,154400,37360370,4140,4140,4140,4140,0
|
|
20240528,154300,37360370,4140,4140,4140,4140,0
|
|
20240528,154200,37360370,4140,4140,4140,4140,0
|
|
20240528,154100,37360370,4140,4140,4140,4140,0
|
|
20240528,154000,37360370,4140,4140,4140,4140,0
|
|
20240528,153900,37360370,4140,4140,4140,4140,0
|
|
20240528,153800,37360370,4140,4140,4140,4140,0
|
|
20240528,153700,37360370,4140,4140,4140,4140,0
|
|
20240528,153600,37360370,4140,4140,4140,4140,0
|
|
20240528,153500,37360370,4140,4140,4140,4140,0
|
|
20240528,153400,37360370,4140,4140,4140,4140,0
|
|
20240528,153300,37360370,4140,4140,4140,4140,0
|
|
20240528,153200,37360370,4140,4140,4140,4140,0
|
|
20240528,153100,37360370,4140,4140,4140,4140,0
|
|
20240528,153000,37360370,4140,4140,4140,4140,279
|
|
20240528,152900,36205310,4140,4140,4140,4140,0
|
|
20240528,152800,36205310,4140,4140,4140,4140,0
|
|
20240528,152700,36205310,4140,4140,4140,4140,0
|
|
20240528,152600,36205310,4140,4140,4140,4140,0
|
|
20240528,152500,36205310,4140,4140,4140,4140,0
|
|
20240528,152400,36205310,4140,4140,4140,4140,0
|
|
20240528,152300,36205310,4140,4140,4140,4140,0
|
|
20240528,152200,36205310,4140,4140,4140,4140,0
|
|
20240528,152100,36205310,4140,4140,4140,4140,0
|
|
20240528,152000,36205310,4140,4140,4140,4140,0
|
|
20240528,151900,36205310,4140,4140,4140,4140,0
|
|
20240528,151800,36205310,4140,4140,4140,4140,0
|
|
20240528,151700,36205310,4140,4140,4140,4140,0
|
|
20240528,151600,36205310,4140,4140,4140,4140,0
|
|
20240528,151500,36205310,4140,4140,4140,4140,601
|
|
20240528,151400,33717170,4155,4155,4155,4155,0
|
|
20240528,151300,33717170,4155,4155,4155,4155,0
|
|
20240528,151200,33717170,4155,4155,4155,4155,10
|
|
20240528,151100,33675620,4140,4140,4140,4140,0
|
|
20240528,151000,33675620,4140,4140,4140,4140,236
|
|
20240528,150900,32698580,4155,4155,4155,4155,0
|
|
20240528,150800,32698580,4155,4155,4155,4155,0
|
|
20240528,150700,32698580,4155,4155,4155,4155,0
|
|
20240528,150600,32698580,4155,4155,4155,4155,0
|
|
20240528,150500,32698580,4155,4155,4155,4155,0
|
|
20240528,150400,32698580,4155,4155,4155,4155,26
|
|
20240528,150300,32590550,4155,4155,4155,4155,0
|
|
20240528,150200,32590550,4155,4155,4155,4155,0
|
|
20240528,150100,32590550,4155,4155,4155,4155,0
|
|
20240528,150000,32590550,4155,4155,4155,4155,0
|
|
20240528,145900,32590550,4155,4155,4155,4155,0
|
|
20240528,145800,32590550,4155,4155,4155,4155,0
|
|
20240528,145700,32590550,4155,4155,4155,4155,0
|
|
20240528,145600,32590550,4155,4155,4155,4155,0
|
|
20240528,145500,32590550,4155,4155,4155,4155,0
|
|
20240528,145400,32590550,4155,4155,4155,4155,0
|
|
20240528,145300,32590550,4155,4155,4155,4155,1
|
|
20240528,145200,32586395,4140,4140,4140,4140,0
|
|
20240528,145100,32586395,4140,4140,4140,4140,50
|
|
20240528,145000,32379395,4155,4155,4155,4155,0
|
|
20240528,144900,32379395,4155,4155,4155,4155,0
|
|
20240528,144800,32379395,4155,4155,4155,4155,0
|
|
20240528,144700,32379395,4155,4155,4155,4155,0
|
|
20240528,144600,32379395,4155,4155,4155,4155,0
|
|
20240528,144500,32379395,4155,4155,4155,4155,0
|
|
20240528,144400,32379395,4155,4155,4155,4155,0
|
|
20240528,144300,32379395,4155,4155,4155,4155,0
|
|
20240528,144200,32379395,4155,4155,4155,4155,0
|
|
20240528,144100,32379395,4155,4155,4155,4155,0
|
|
20240528,144000,32379395,4155,4155,4155,4155,20
|
|
20240528,143900,32296295,4145,4145,4145,4145,930
|
|
20240528,143800,28441445,4145,4145,4145,4145,0
|
|
20240528,143700,28441445,4145,4145,4145,4145,0
|
|
20240528,143600,28441445,4145,4145,4145,4145,1
|
|
20240528,143500,28437300,4145,4145,4145,4145,1
|
|
20240528,143400,28433155,4145,4145,4145,4145,0
|
|
20240528,143300,28433155,4145,4145,4145,4145,2
|
|
20240528,143200,28424865,4145,4145,4145,4145,502
|
|
20240528,143100,26344075,4145,4145,4145,4145,0
|
|
20240528,143000,26344075,4145,4145,4145,4145,650
|
|
20240528,142900,23649825,4145,4145,4145,4145,0
|
|
20240528,142800,23649825,4145,4145,4145,4145,0
|
|
20240528,142700,23649825,4145,4145,4145,4145,0
|
|
20240528,142600,23649825,4145,4145,4145,4145,0
|
|
20240528,142500,23649825,4145,4145,4145,4145,0
|
|
20240528,142400,23649825,4145,4145,4145,4145,0
|
|
20240528,142300,23649825,4145,4145,4145,4145,0
|
|
20240528,142200,23649825,4145,4145,4145,4145,0
|
|
20240528,142100,23649825,4145,4145,4145,4145,0
|
|
20240528,142000,23649825,4145,4145,4145,4145,0
|
|
20240528,141900,23649825,4145,4145,4145,4145,0
|
|
20240528,141800,23649825,4145,4145,4145,4145,0
|
|
20240528,141700,23649825,4145,4145,4145,4145,0
|
|
20240528,141600,23649825,4145,4145,4145,4145,0
|
|
20240528,141500,23649825,4145,4145,4145,4145,1061
|
|
20240528,141400,19251980,4160,4160,4160,4160,0
|
|
20240528,141300,19251980,4160,4160,4160,4160,0
|
|
20240528,141200,19251980,4160,4160,4160,4160,0
|
|
20240528,141100,19251980,4160,4160,4160,4160,0
|
|
20240528,141000,19251980,4160,4160,4160,4160,0
|
|
20240528,140900,19251980,4160,4160,4160,4160,0
|
|
20240528,140800,19251980,4160,4160,4160,4160,0
|
|
20240528,140700,19251980,4160,4160,4160,4160,0
|
|
20240528,140600,19251980,4160,4160,4160,4160,0
|
|
20240528,140500,19251980,4160,4160,4160,4160,0
|
|
20240528,140400,19251980,4160,4160,4160,4160,0
|
|
20240528,140300,19251980,4160,4160,4160,4160,0
|
|
20240528,140200,19251980,4160,4160,4160,4160,0
|
|
20240528,140100,19251980,4160,4160,4160,4160,0
|
|
20240528,140000,19251980,4160,4160,4160,4160,0
|
|
20240528,135900,19251980,4160,4160,4160,4160,0
|
|
20240528,135800,19251980,4160,4160,4160,4160,0
|
|
20240528,135700,19251980,4160,4160,4160,4160,0
|
|
20240528,135600,19251980,4160,4160,4160,4160,0
|
|
20240528,135500,19251980,4160,4160,4160,4160,0
|
|
20240528,135400,19251980,4160,4160,4160,4160,0
|
|
20240528,135300,19251980,4160,4160,4160,4160,0
|
|
20240528,135200,19251980,4160,4160,4160,4160,0
|
|
20240528,135100,19251980,4160,4160,4160,4160,0
|
|
20240528,135000,19251980,4160,4160,4160,4160,0
|
|
20240528,134900,19251980,4160,4160,4160,4160,0
|
|
20240528,134800,19251980,4160,4160,4160,4160,0
|
|
20240528,134700,19251980,4160,4160,4160,4160,0
|
|
20240528,134600,19251980,4160,4160,4160,4160,0
|
|
20240528,134500,19251980,4160,4160,4160,4160,0
|
|
20240528,134400,19251980,4160,4160,4160,4160,0
|
|
20240528,134300,19251980,4160,4160,4160,4160,0
|
|
20240528,134200,19251980,4160,4160,4160,4160,0
|
|
20240528,134100,19251980,4160,4160,4160,4160,0
|
|
20240528,134000,19251980,4160,4160,4160,4160,0
|
|
20240528,133900,19251980,4160,4160,4160,4160,0
|
|
20240528,133800,19251980,4160,4160,4160,4160,0
|
|
20240528,133700,19251980,4160,4160,4160,4160,0
|
|
20240528,133600,19251980,4160,4160,4160,4160,0
|
|
20240528,133500,19251980,4160,4160,4160,4160,0
|
|
20240528,133400,19251980,4160,4160,4160,4160,122
|
|
20240528,133300,18744460,4160,4160,4160,4160,0
|
|
20240528,133200,18744460,4160,4160,4160,4160,0
|
|
20240528,133100,18744460,4160,4160,4160,4160,0
|
|
20240528,133000,18744460,4160,4160,4160,4160,0
|
|
20240528,132900,18744460,4160,4160,4160,4160,0
|
|
20240528,132800,18744460,4160,4160,4160,4160,0
|
|
20240528,132700,18744460,4160,4160,4160,4160,0
|
|
20240528,132600,18744460,4160,4160,4160,4160,0
|
|
20240528,132500,18744460,4160,4160,4160,4160,0
|
|
20240528,132400,18744460,4160,4160,4160,4160,0
|
|
20240528,132300,18744460,4160,4160,4160,4160,0
|
|
20240528,132200,18744460,4160,4160,4160,4160,48
|
|
20240528,132100,18544780,4160,4160,4160,4160,0
|
|
20240528,132000,18544780,4160,4160,4160,4160,0
|
|
20240528,131900,18544780,4160,4160,4160,4160,0
|
|
20240528,131800,18544780,4160,4160,4160,4160,0
|
|
20240528,131700,18544780,4160,4160,4160,4160,0
|
|
20240528,131600,18544780,4160,4160,4160,4160,0
|
|
20240528,131500,18544780,4160,4160,4160,4160,0
|
|
20240528,131400,18544780,4160,4160,4160,4160,0
|
|
20240528,131300,18544780,4160,4155,4160,4155,20
|
|
20240528,131200,18461585,4140,4140,4140,4140,0
|
|
20240528,131100,18461585,4140,4140,4140,4140,0
|
|
20240528,131000,18461585,4140,4140,4140,4140,0
|
|
20240528,130900,18461585,4140,4140,4140,4140,0
|
|
20240528,130800,18461585,4140,4140,4140,4140,0
|
|
20240528,130700,18461585,4140,4140,4140,4140,0
|
|
20240528,130600,18461585,4140,4140,4140,4140,0
|
|
20240528,130500,18461585,4140,4140,4140,4140,0
|
|
20240528,130400,18461585,4140,4140,4140,4140,0
|
|
20240528,130300,18461585,4140,4140,4140,4140,0
|
|
20240528,130200,18461585,4140,4140,4140,4140,0
|
|
20240528,130100,18461585,4140,4140,4140,4140,0
|
|
20240528,130000,18461585,4140,4140,4140,4140,0
|
|
20240528,125900,18461585,4140,4140,4140,4140,0
|
|
20240528,125800,18461585,4140,4140,4140,4140,0
|
|
20240528,125700,18461585,4140,4140,4140,4140,0
|
|
20240528,125600,18461585,4140,4140,4140,4140,0
|
|
20240528,125500,18461585,4140,4140,4140,4140,0
|
|
20240528,125400,18461585,4140,4140,4140,4140,0
|
|
20240528,125300,18461585,4140,4140,4140,4140,0
|
|
20240528,125200,18461585,4140,4140,4140,4140,0
|
|
20240528,125100,18461585,4140,4140,4140,4140,0
|
|
20240528,125000,18461585,4140,4140,4140,4140,0
|
|
20240528,124900,18461585,4140,4140,4140,4140,0
|
|
20240528,124800,18461585,4140,4140,4140,4140,0
|
|
20240528,124700,18461585,4140,4140,4140,4140,0
|
|
20240528,124600,18461585,4140,4140,4140,4140,0
|
|
20240528,124500,18461585,4140,4140,4140,4140,0
|
|
20240528,124400,18461585,4140,4140,4140,4140,0
|
|
20240528,124300,18461585,4140,4140,4140,4140,0
|
|
20240528,124200,18461585,4140,4140,4140,4140,0
|
|
20240528,124100,18461585,4140,4140,4140,4140,0
|
|
20240528,124000,18461585,4140,4140,4140,4140,0
|
|
20240528,123900,18461585,4140,4140,4140,4140,0
|
|
20240528,123800,18461585,4140,4140,4140,4140,0
|
|
20240528,123700,18461585,4140,4140,4140,4140,0
|
|
20240528,123600,18461585,4140,4140,4140,4140,0
|
|
20240528,123500,18461585,4140,4140,4140,4140,1700
|
|
20240528,123400,11423585,4140,4145,4145,4140,27
|
|
20240528,123300,11311800,4140,4140,4140,4140,0
|
|
20240528,123200,11311800,4140,4140,4140,4140,0
|
|
20240528,123100,11311800,4140,4140,4140,4140,0
|
|
20240528,123000,11311800,4140,4140,4140,4140,0
|
|
20240528,122900,11311800,4140,4140,4140,4140,0
|
|
20240528,122800,11311800,4140,4140,4140,4140,0
|
|
20240528,122700,11311800,4140,4140,4140,4140,0
|
|
20240528,122600,11311800,4140,4140,4140,4140,0
|
|
20240528,122500,11311800,4140,4140,4140,4140,0
|
|
20240528,122400,11311800,4140,4140,4140,4140,0
|
|
20240528,122300,11311800,4140,4140,4140,4140,0
|
|
20240528,122200,11311800,4140,4140,4140,4140,0
|
|
20240528,122100,11311800,4140,4140,4140,4140,0
|
|
20240528,122000,11311800,4140,4140,4140,4140,0
|
|
20240528,121900,11311800,4140,4140,4140,4140,0
|
|
20240528,121800,11311800,4140,4140,4140,4140,0
|
|
20240528,121700,11311800,4140,4140,4140,4140,0
|
|
20240528,121600,11311800,4140,4140,4140,4140,0
|
|
20240528,121500,11311800,4140,4140,4140,4140,0
|
|
20240528,121400,11311800,4140,4140,4140,4140,0
|
|
20240528,121300,11311800,4140,4140,4140,4140,0
|
|
20240528,121200,11311800,4140,4140,4140,4140,0
|
|
20240528,121100,11311800,4140,4140,4140,4140,0
|
|
20240528,121000,11311800,4140,4140,4140,4140,0
|
|
20240528,120900,11311800,4140,4140,4140,4140,102
|
|
20240528,120800,10889520,4140,4140,4140,4140,0
|
|
20240528,120700,10889520,4140,4140,4140,4140,0
|
|
20240528,120600,10889520,4140,4140,4140,4140,0
|
|
20240528,120500,10889520,4140,4140,4140,4140,0
|
|
20240528,120400,10889520,4140,4140,4140,4140,0
|
|
20240528,120300,10889520,4140,4140,4140,4140,0
|
|
20240528,120200,10889520,4140,4140,4140,4140,0
|
|
20240528,120100,10889520,4140,4140,4140,4140,0
|
|
20240528,120000,10889520,4140,4140,4140,4140,100
|
|
20240528,115900,10475520,4150,4150,4150,4150,0
|
|
20240528,115800,10475520,4150,4150,4150,4150,0
|
|
20240528,115700,10475520,4150,4150,4150,4150,0
|
|
20240528,115600,10475520,4150,4150,4150,4150,0
|
|
20240528,115500,10475520,4150,4150,4150,4150,0
|
|
20240528,115400,10475520,4150,4150,4150,4150,0
|
|
20240528,115300,10475520,4150,4150,4150,4150,0
|
|
20240528,115200,10475520,4150,4150,4150,4150,0
|
|
20240528,115100,10475520,4150,4150,4150,4150,0
|
|
20240528,115000,10475520,4150,4150,4150,4150,497
|
|
20240528,114900,8412970,4145,4145,4145,4145,0
|
|
20240528,114800,8412970,4145,4145,4145,4145,0
|
|
20240528,114700,8412970,4145,4145,4145,4145,0
|
|
20240528,114600,8412970,4145,4145,4145,4145,0
|
|
20240528,114500,8412970,4145,4145,4145,4145,1
|
|
20240528,114400,8408825,4150,4150,4150,4150,0
|
|
20240528,114300,8408825,4150,4150,4150,4150,0
|
|
20240528,114200,8408825,4150,4150,4150,4150,3
|
|
20240528,114100,8396375,4150,4150,4150,4150,0
|
|
20240528,114000,8396375,4150,4150,4150,4150,0
|
|
20240528,113900,8396375,4150,4150,4150,4150,0
|
|
20240528,113800,8396375,4150,4150,4150,4150,0
|
|
20240528,113700,8396375,4150,4150,4150,4150,0
|
|
20240528,113600,8396375,4150,4150,4150,4150,0
|
|
20240528,113500,8396375,4150,4150,4150,4150,0
|
|
20240528,113400,8396375,4150,4150,4150,4150,0
|
|
20240528,113300,8396375,4150,4150,4150,4150,0
|
|
20240528,113200,8396375,4150,4150,4150,4150,0
|
|
20240528,113100,8396375,4150,4150,4150,4150,0
|
|
20240528,113000,8396375,4150,4150,4150,4150,0
|
|
20240528,112900,8396375,4150,4150,4150,4150,0
|
|
20240528,112800,8396375,4150,4150,4150,4150,0
|
|
20240528,112700,8396375,4150,4150,4150,4150,0
|
|
20240528,112600,8396375,4150,4150,4150,4150,0
|
|
20240528,112500,8396375,4150,4150,4150,4150,1
|
|
20240528,112400,8392225,4140,4140,4140,4140,0
|
|
20240528,112300,8392225,4140,4140,4140,4140,0
|
|
20240528,112200,8392225,4140,4140,4140,4140,0
|
|
20240528,112100,8392225,4140,4140,4140,4140,0
|
|
20240528,112000,8392225,4140,4140,4140,4140,0
|
|
20240528,111900,8392225,4140,4140,4140,4140,0
|
|
20240528,111800,8392225,4140,4140,4140,4140,0
|
|
20240528,111700,8392225,4140,4140,4140,4140,0
|
|
20240528,111600,8392225,4140,4140,4140,4140,0
|
|
20240528,111500,8392225,4140,4140,4140,4140,0
|
|
20240528,111400,8392225,4140,4140,4140,4140,0
|
|
20240528,111300,8392225,4140,4140,4140,4140,0
|
|
20240528,111200,8392225,4140,4140,4140,4140,0
|
|
20240528,111100,8392225,4140,4140,4140,4140,0
|
|
20240528,111000,8392225,4140,4140,4140,4140,0
|
|
20240528,110900,8392225,4140,4140,4140,4140,0
|
|
20240528,110800,8392225,4140,4140,4140,4140,80
|
|
20240528,110700,8061025,4140,4140,4140,4140,0
|
|
20240528,110600,8061025,4140,4140,4140,4140,0
|
|
20240528,110500,8061025,4140,4140,4140,4140,0
|
|
20240528,110400,8061025,4140,4140,4140,4140,0
|
|
20240528,110300,8061025,4140,4140,4140,4140,0
|
|
20240528,110200,8061025,4140,4140,4140,4140,0
|
|
20240528,110100,8061025,4140,4140,4140,4140,0
|
|
20240528,110000,8061025,4140,4140,4140,4140,0
|
|
20240528,105900,8061025,4140,4160,4160,4140,165
|
|
20240528,105800,7377025,4165,4165,4165,4165,0
|
|
20240528,105700,7377025,4165,4165,4165,4165,0
|
|
20240528,105600,7377025,4165,4165,4165,4165,0
|
|
20240528,105500,7377025,4165,4165,4165,4165,0
|
|
20240528,105400,7377025,4165,4165,4165,4165,0
|
|
20240528,105300,7377025,4165,4165,4165,4165,0
|
|
20240528,105200,7377025,4165,4165,4165,4165,10
|
|
20240528,105100,7335375,4165,4165,4165,4165,0
|
|
20240528,105000,7335375,4165,4165,4165,4165,0
|
|
20240528,104900,7335375,4165,4165,4165,4165,0
|
|
20240528,104800,7335375,4165,4165,4165,4165,0
|
|
20240528,104700,7335375,4165,4165,4165,4165,1
|
|
20240528,104600,7331210,4165,4165,4165,4165,0
|
|
20240528,104500,7331210,4165,4165,4165,4165,0
|
|
20240528,104400,7331210,4165,4165,4165,4165,0
|
|
20240528,104300,7331210,4165,4165,4165,4165,0
|
|
20240528,104200,7331210,4165,4165,4165,4165,0
|
|
20240528,104100,7331210,4165,4165,4165,4165,0
|
|
20240528,104000,7331210,4165,4165,4165,4165,0
|
|
20240528,103900,7331210,4165,4165,4165,4165,0
|
|
20240528,103800,7331210,4165,4165,4165,4165,0
|
|
20240528,103700,7331210,4165,4165,4165,4165,0
|
|
20240528,103600,7331210,4165,4165,4165,4165,0
|
|
20240528,103500,7331210,4165,4165,4165,4165,0
|
|
20240528,103400,7331210,4165,4165,4165,4165,0
|
|
20240528,103300,7331210,4165,4165,4165,4165,0
|
|
20240528,103200,7331210,4165,4165,4165,4165,0
|
|
20240528,103100,7331210,4165,4165,4165,4165,0
|
|
20240528,103000,7331210,4165,4165,4165,4165,0
|
|
20240528,102900,7331210,4165,4165,4165,4165,0
|
|
20240528,102800,7331210,4165,4165,4165,4165,0
|
|
20240528,102700,7331210,4165,4165,4165,4165,0
|
|
20240528,102600,7331210,4165,4165,4165,4165,0
|
|
20240528,102500,7331210,4165,4165,4165,4165,0
|
|
20240528,102400,7331210,4165,4165,4165,4165,0
|
|
20240528,102300,7331210,4165,4165,4165,4165,93
|
|
20240528,102200,6943865,4165,4160,4165,4160,57
|
|
20240528,102100,6706710,4160,4160,4160,4160,0
|
|
20240528,102000,6706710,4160,4160,4160,4160,0
|
|
20240528,101900,6706710,4160,4160,4160,4160,0
|
|
20240528,101800,6706710,4160,4160,4160,4160,0
|
|
20240528,101700,6706710,4160,4160,4160,4160,0
|
|
20240528,101600,6706710,4160,4160,4160,4160,0
|
|
20240528,101500,6706710,4160,4160,4160,4160,60
|
|
20240528,101400,6457110,4135,4135,4135,4135,0
|
|
20240528,101300,6457110,4135,4135,4135,4135,0
|
|
20240528,101200,6457110,4135,4135,4135,4135,0
|
|
20240528,101100,6457110,4135,4135,4135,4135,0
|
|
20240528,101000,6457110,4135,4135,4135,4135,0
|
|
20240528,100900,6457110,4135,4135,4135,4135,0
|
|
20240528,100800,6457110,4135,4135,4135,4135,0
|
|
20240528,100700,6457110,4135,4135,4135,4135,0
|
|
20240528,100600,6457110,4135,4135,4135,4135,500
|
|
20240528,100500,4389610,4135,4135,4135,4135,0
|
|
20240528,100400,4389610,4135,4135,4135,4135,0
|
|
20240528,100300,4389610,4135,4140,4140,4135,125
|
|
20240528,100200,3872200,4175,4175,4175,4175,0
|
|
20240528,100100,3872200,4175,4175,4175,4175,1
|
|
20240528,100000,3868025,4145,4145,4145,4145,0
|
|
20240528,095900,3868025,4145,4145,4145,4145,11
|
|
20240528,095800,3822430,4175,4175,4175,4175,0
|
|
20240528,095700,3822430,4175,4175,4175,4175,0
|
|
20240528,095600,3822430,4175,4175,4175,4175,0
|
|
20240528,095500,3822430,4175,4175,4175,4175,0
|
|
20240528,095400,3822430,4175,4175,4175,4175,0
|
|
20240528,095300,3822430,4175,4175,4175,4175,0
|
|
20240528,095200,3822430,4175,4175,4175,4175,0
|
|
20240528,095100,3822430,4175,4175,4175,4175,0
|
|
20240528,095000,3822430,4175,4175,4175,4175,0
|
|
20240528,094900,3822430,4175,4175,4175,4175,0
|
|
20240528,094800,3822430,4175,4175,4175,4175,50
|
|
20240528,094700,3613680,4175,4175,4175,4175,10
|
|
20240528,094600,3571930,4170,4170,4170,4170,0
|
|
20240528,094500,3571930,4170,4170,4170,4170,200
|
|
20240528,094400,2737930,4150,4150,4150,4150,0
|
|
20240528,094300,2737930,4150,4150,4150,4150,0
|
|
20240528,094200,2737930,4150,4150,4150,4150,29
|
|
20240528,094100,2617580,4175,4175,4175,4175,0
|
|
20240528,094000,2617580,4175,4175,4175,4175,0
|
|
20240528,093900,2617580,4175,4175,4175,4175,0
|
|
20240528,093800,2617580,4175,4175,4175,4175,0
|
|
20240528,093700,2617580,4175,4175,4175,4175,4
|
|
20240528,093600,2600880,4150,4150,4150,4150,0
|
|
20240528,093500,2600880,4150,4150,4150,4150,0
|
|
20240528,093400,2600880,4150,4150,4150,4150,0
|
|
20240528,093300,2600880,4150,4150,4150,4150,0
|
|
20240528,093200,2600880,4150,4150,4150,4150,0
|
|
20240528,093100,2600880,4150,4150,4150,4150,0
|
|
20240528,093000,2600880,4150,4150,4150,4150,0
|
|
20240528,092900,2600880,4150,4150,4150,4150,0
|
|
20240528,092800,2600880,4150,4150,4150,4150,0
|
|
20240528,092700,2600880,4150,4150,4150,4150,0
|
|
20240528,092600,2600880,4150,4150,4150,4150,1
|
|
20240528,092500,2596730,4175,4175,4175,4175,1
|
|
20240528,092400,2592555,4175,4160,4175,4160,20
|
|
20240528,092300,2509250,4130,4130,4130,4130,0
|
|
20240528,092200,2509250,4130,4130,4130,4130,0
|
|
20240528,092100,2509250,4130,4130,4130,4130,0
|
|
20240528,092000,2509250,4130,4130,4130,4130,353
|
|
20240528,091900,1051360,4130,4130,4130,4130,108
|
|
20240528,091800,605320,4135,4135,4135,4135,0
|
|
20240528,091700,605320,4135,4145,4145,4135,109
|
|
20240528,091600,154095,4160,4160,4160,4160,0
|
|
20240528,091500,154095,4160,4160,4160,4160,0
|
|
20240528,091400,154095,4160,4160,4160,4160,0
|
|
20240528,091300,154095,4160,4160,4160,4160,0
|
|
20240528,091200,154095,4160,4160,4160,4160,0
|
|
20240528,091100,154095,4160,4160,4160,4160,0
|
|
20240528,091000,154095,4160,4160,4160,4160,0
|
|
20240528,090900,154095,4160,4160,4160,4160,2
|
|
20240528,090800,145775,4165,4165,4165,4165,0
|
|
20240528,090700,145775,4165,4165,4165,4165,0
|
|
20240528,090600,145775,4165,4165,4165,4165,0
|
|
20240528,090500,145775,4165,4165,4165,4165,0
|
|
20240528,090400,145775,4165,4165,4165,4165,0
|
|
20240528,090300,145775,4165,4165,4165,4165,0
|
|
20240528,090200,145775,4165,4165,4165,4165,0
|
|
20240528,090100,145775,4165,4165,4165,4165,0
|
|
20240528,090000,145775,4165,4165,4165,4165,35
|