579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,56081695,3865,3865,3865,3865,3
|
|
20240508,183500,56081695,3865,3865,3865,3865,0
|
|
20240508,183400,56081695,3865,3865,3865,3865,0
|
|
20240508,183300,56081695,3865,3865,3865,3865,0
|
|
20240508,183200,56081695,3865,3865,3865,3865,0
|
|
20240508,183100,56081695,3865,3865,3865,3865,0
|
|
20240508,183000,56081695,3865,3865,3865,3865,0
|
|
20240508,182900,56081695,3865,3865,3865,3865,0
|
|
20240508,182800,56081695,3865,3865,3865,3865,0
|
|
20240508,182700,56081695,3865,3865,3865,3865,0
|
|
20240508,182600,56081695,3865,3865,3865,3865,0
|
|
20240508,182500,56081695,3865,3865,3865,3865,0
|
|
20240508,182400,56081695,3865,3865,3865,3865,0
|
|
20240508,182300,56081695,3865,3865,3865,3865,0
|
|
20240508,182200,56081695,3865,3865,3865,3865,0
|
|
20240508,182100,56081695,3865,3865,3865,3865,0
|
|
20240508,182000,56081695,3865,3865,3865,3865,0
|
|
20240508,181900,56081695,3865,3865,3865,3865,0
|
|
20240508,181800,56081695,3865,3865,3865,3865,0
|
|
20240508,181700,56081695,3865,3865,3865,3865,0
|
|
20240508,181600,56081695,3865,3865,3865,3865,0
|
|
20240508,181500,56081695,3865,3865,3865,3865,0
|
|
20240508,181400,56081695,3865,3865,3865,3865,0
|
|
20240508,181300,56081695,3865,3865,3865,3865,0
|
|
20240508,181200,56081695,3865,3865,3865,3865,0
|
|
20240508,181100,56081695,3865,3865,3865,3865,0
|
|
20240508,181000,56081695,3865,3865,3865,3865,0
|
|
20240508,180900,56081695,3865,3865,3865,3865,0
|
|
20240508,180800,56081695,3865,3865,3865,3865,0
|
|
20240508,180700,56081695,3865,3865,3865,3865,0
|
|
20240508,180600,56081695,3865,3865,3865,3865,3
|
|
20240508,180500,56081695,3865,3865,3865,3865,0
|
|
20240508,180400,56081695,3865,3865,3865,3865,0
|
|
20240508,180300,56081695,3865,3865,3865,3865,0
|
|
20240508,180200,56081695,3865,3865,3865,3865,0
|
|
20240508,180100,56081695,3865,3865,3865,3865,0
|
|
20240508,180000,56081695,3865,3865,3865,3865,0
|
|
20240508,175900,56081695,3865,3865,3865,3865,0
|
|
20240508,175800,56081695,3865,3865,3865,3865,0
|
|
20240508,175700,56081695,3865,3865,3865,3865,0
|
|
20240508,175600,56081695,3865,3865,3865,3865,0
|
|
20240508,175500,56081695,3865,3865,3865,3865,0
|
|
20240508,175400,56081695,3865,3865,3865,3865,0
|
|
20240508,175300,56081695,3865,3865,3865,3865,0
|
|
20240508,175200,56081695,3865,3865,3865,3865,0
|
|
20240508,175100,56081695,3865,3865,3865,3865,0
|
|
20240508,175000,56081695,3865,3865,3865,3865,0
|
|
20240508,174900,56081695,3865,3865,3865,3865,0
|
|
20240508,174800,56081695,3865,3865,3865,3865,0
|
|
20240508,174700,56081695,3865,3865,3865,3865,0
|
|
20240508,174600,56081695,3865,3865,3865,3865,0
|
|
20240508,174500,56081695,3865,3865,3865,3865,0
|
|
20240508,174400,56081695,3865,3865,3865,3865,0
|
|
20240508,174300,56081695,3865,3865,3865,3865,0
|
|
20240508,174200,56081695,3865,3865,3865,3865,0
|
|
20240508,174100,56081695,3865,3865,3865,3865,0
|
|
20240508,174000,56081695,3865,3865,3865,3865,0
|
|
20240508,173900,56081695,3865,3865,3865,3865,0
|
|
20240508,173800,56081695,3865,3865,3865,3865,0
|
|
20240508,173700,56081695,3865,3865,3865,3865,0
|
|
20240508,173600,56081695,3865,3865,3865,3865,3
|
|
20240508,173500,56081695,3865,3865,3865,3865,0
|
|
20240508,173400,56081695,3865,3865,3865,3865,0
|
|
20240508,173300,56081695,3865,3865,3865,3865,0
|
|
20240508,173200,56081695,3865,3865,3865,3865,0
|
|
20240508,173100,56081695,3865,3865,3865,3865,0
|
|
20240508,173000,56081695,3865,3865,3865,3865,0
|
|
20240508,172900,56081695,3865,3865,3865,3865,0
|
|
20240508,172800,56081695,3865,3865,3865,3865,0
|
|
20240508,172700,56081695,3865,3865,3865,3865,0
|
|
20240508,172600,56081695,3865,3865,3865,3865,0
|
|
20240508,172500,56081695,3865,3865,3865,3865,0
|
|
20240508,172400,56081695,3865,3865,3865,3865,0
|
|
20240508,172300,56081695,3865,3865,3865,3865,0
|
|
20240508,172200,56081695,3865,3865,3865,3865,0
|
|
20240508,172100,56081695,3865,3865,3865,3865,0
|
|
20240508,172000,56081695,3865,3865,3865,3865,0
|
|
20240508,171900,56081695,3865,3865,3865,3865,0
|
|
20240508,171800,56081695,3865,3865,3865,3865,0
|
|
20240508,171700,56081695,3865,3865,3865,3865,0
|
|
20240508,171600,56081695,3865,3865,3865,3865,0
|
|
20240508,171500,56081695,3865,3865,3865,3865,0
|
|
20240508,171400,56081695,3865,3865,3865,3865,0
|
|
20240508,171300,56081695,3865,3865,3865,3865,0
|
|
20240508,171200,56081695,3865,3865,3865,3865,0
|
|
20240508,171100,56081695,3865,3865,3865,3865,0
|
|
20240508,171000,56081695,3865,3865,3865,3865,0
|
|
20240508,170900,56081695,3865,3865,3865,3865,0
|
|
20240508,170800,56081695,3865,3865,3865,3865,0
|
|
20240508,170700,56081695,3865,3865,3865,3865,0
|
|
20240508,170600,56081695,3865,3865,3865,3865,3
|
|
20240508,170500,56081695,3865,3865,3865,3865,0
|
|
20240508,170400,56081695,3865,3865,3865,3865,0
|
|
20240508,170300,56081695,3865,3865,3865,3865,0
|
|
20240508,170200,56081695,3865,3865,3865,3865,0
|
|
20240508,170100,56081695,3865,3865,3865,3865,0
|
|
20240508,170000,56081695,3865,3865,3865,3865,0
|
|
20240508,165900,56081695,3865,3865,3865,3865,0
|
|
20240508,165800,56081695,3865,3865,3865,3865,0
|
|
20240508,165700,56081695,3865,3865,3865,3865,0
|
|
20240508,165600,56081695,3865,3865,3865,3865,0
|
|
20240508,165500,56081695,3865,3865,3865,3865,0
|
|
20240508,165400,56081695,3865,3865,3865,3865,0
|
|
20240508,165300,56081695,3865,3865,3865,3865,0
|
|
20240508,165200,56081695,3865,3865,3865,3865,0
|
|
20240508,165100,56081695,3865,3865,3865,3865,0
|
|
20240508,165000,56081695,3865,3865,3865,3865,0
|
|
20240508,164900,56081695,3865,3865,3865,3865,0
|
|
20240508,164800,56081695,3865,3865,3865,3865,0
|
|
20240508,164700,56081695,3865,3865,3865,3865,0
|
|
20240508,164600,56081695,3865,3865,3865,3865,0
|
|
20240508,164500,56081695,3865,3865,3865,3865,0
|
|
20240508,164400,56081695,3865,3865,3865,3865,0
|
|
20240508,164300,56081695,3865,3865,3865,3865,0
|
|
20240508,164200,56081695,3865,3865,3865,3865,0
|
|
20240508,164100,56081695,3865,3865,3865,3865,0
|
|
20240508,164000,56081695,3865,3865,3865,3865,0
|
|
20240508,163900,56081695,3865,3865,3865,3865,0
|
|
20240508,163800,56081695,3865,3865,3865,3865,0
|
|
20240508,163700,56081695,3865,3865,3865,3865,0
|
|
20240508,163600,56081695,3865,3865,3865,3865,3
|
|
20240508,163500,56081695,3865,3865,3865,3865,0
|
|
20240508,163400,56081695,3865,3865,3865,3865,0
|
|
20240508,163300,56081695,3865,3865,3865,3865,0
|
|
20240508,163200,56081695,3865,3865,3865,3865,0
|
|
20240508,163100,56081695,3865,3865,3865,3865,0
|
|
20240508,163000,56081695,3865,3865,3865,3865,0
|
|
20240508,162900,56081695,3865,3865,3865,3865,0
|
|
20240508,162800,56081695,3865,3865,3865,3865,0
|
|
20240508,162700,56081695,3865,3865,3865,3865,0
|
|
20240508,162600,56081695,3865,3865,3865,3865,0
|
|
20240508,162500,56081695,3865,3865,3865,3865,0
|
|
20240508,162400,56081695,3865,3865,3865,3865,0
|
|
20240508,162300,56081695,3865,3865,3865,3865,0
|
|
20240508,162200,56081695,3865,3865,3865,3865,0
|
|
20240508,162100,56081695,3865,3865,3865,3865,0
|
|
20240508,162000,56081695,3865,3865,3865,3865,0
|
|
20240508,161900,56081695,3865,3865,3865,3865,0
|
|
20240508,161800,56081695,3865,3865,3865,3865,0
|
|
20240508,161700,56081695,3865,3865,3865,3865,0
|
|
20240508,161600,56081695,3865,3865,3865,3865,0
|
|
20240508,161500,56081695,3865,3865,3865,3865,0
|
|
20240508,161400,56081695,3865,3865,3865,3865,0
|
|
20240508,161300,56081695,3865,3865,3865,3865,0
|
|
20240508,161200,56081695,3865,3865,3865,3865,0
|
|
20240508,161100,56081695,3865,3865,3865,3865,0
|
|
20240508,161000,56081695,3865,3865,3865,3865,0
|
|
20240508,160900,56081695,3865,3865,3865,3865,0
|
|
20240508,160800,56081695,3865,3865,3865,3865,0
|
|
20240508,160700,56081695,3865,3865,3865,3865,0
|
|
20240508,160600,56081695,3865,3865,3865,3865,3
|
|
20240508,160500,56081695,3865,3865,3865,3865,0
|
|
20240508,160400,56081695,3865,3865,3865,3865,0
|
|
20240508,160300,56081695,3865,3865,3865,3865,0
|
|
20240508,160200,56081695,3865,3865,3865,3865,0
|
|
20240508,160100,56081695,3865,3865,3865,3865,0
|
|
20240508,160000,56081695,3865,3865,3865,3865,0
|
|
20240508,155900,56081695,3865,3865,3865,3865,0
|
|
20240508,155800,56081695,3865,3865,3865,3865,0
|
|
20240508,155700,56081695,3865,3865,3865,3865,0
|
|
20240508,155600,56081695,3865,3865,3865,3865,0
|
|
20240508,155500,56081695,3865,3865,3865,3865,0
|
|
20240508,155400,56081695,3865,3865,3865,3865,0
|
|
20240508,155300,56081695,3865,3865,3865,3865,0
|
|
20240508,155200,56081695,3865,3865,3865,3865,0
|
|
20240508,155100,56081695,3865,3865,3865,3865,0
|
|
20240508,155000,56081695,3865,3865,3865,3865,0
|
|
20240508,154900,56081695,3865,3865,3865,3865,0
|
|
20240508,154800,56081695,3865,3865,3865,3865,0
|
|
20240508,154700,56081695,3865,3865,3865,3865,0
|
|
20240508,154600,56081695,3865,3865,3865,3865,0
|
|
20240508,154500,56081695,3865,3865,3865,3865,0
|
|
20240508,154400,56081695,3865,3865,3865,3865,0
|
|
20240508,154300,56081695,3865,3865,3865,3865,0
|
|
20240508,154200,56081695,3865,3865,3865,3865,0
|
|
20240508,154100,56081695,3865,3865,3865,3865,0
|
|
20240508,154000,56081695,3865,3865,3865,3865,0
|
|
20240508,153900,56081695,3865,3865,3865,3865,0
|
|
20240508,153800,56081695,3865,3865,3865,3865,0
|
|
20240508,153700,56081695,3865,3865,3865,3865,0
|
|
20240508,153600,56081695,3865,3865,3865,3865,3
|
|
20240508,153500,56081695,3865,3865,3865,3865,0
|
|
20240508,153400,56081695,3865,3865,3865,3865,0
|
|
20240508,153300,56081695,3865,3865,3865,3865,0
|
|
20240508,153200,56081695,3865,3865,3865,3865,0
|
|
20240508,153100,56081695,3865,3865,3865,3865,0
|
|
20240508,153000,56081695,3865,3865,3865,3865,3
|
|
20240508,152900,56070100,3865,3865,3865,3865,0
|
|
20240508,152800,56070100,3865,3865,3865,3865,0
|
|
20240508,152700,56070100,3865,3865,3865,3865,0
|
|
20240508,152600,56070100,3865,3865,3865,3865,0
|
|
20240508,152500,56070100,3865,3865,3865,3865,0
|
|
20240508,152400,56070100,3865,3865,3865,3865,0
|
|
20240508,152300,56070100,3865,3865,3865,3865,0
|
|
20240508,152200,56070100,3865,3865,3865,3865,0
|
|
20240508,152100,56070100,3865,3865,3865,3865,0
|
|
20240508,152000,56070100,3865,3865,3865,3865,0
|
|
20240508,151900,56070100,3865,3865,3865,3865,0
|
|
20240508,151800,56070100,3865,3865,3865,3865,0
|
|
20240508,151700,56070100,3865,3865,3865,3865,0
|
|
20240508,151600,56070100,3865,3865,3865,3865,0
|
|
20240508,151500,56070100,3865,3865,3865,3865,0
|
|
20240508,151400,56070100,3865,3865,3865,3865,379
|
|
20240508,151300,54605265,3865,3865,3865,3865,1
|
|
20240508,151200,54601400,3860,3860,3860,3860,0
|
|
20240508,151100,54601400,3860,3860,3860,3860,0
|
|
20240508,151000,54601400,3860,3860,3860,3860,0
|
|
20240508,150900,54601400,3860,3860,3860,3860,0
|
|
20240508,150800,54601400,3860,3860,3860,3860,0
|
|
20240508,150700,54601400,3860,3860,3860,3860,0
|
|
20240508,150600,54601400,3860,3860,3860,3860,0
|
|
20240508,150500,54601400,3860,3860,3860,3860,0
|
|
20240508,150400,54601400,3860,3860,3860,3860,0
|
|
20240508,150300,54601400,3860,3860,3860,3860,0
|
|
20240508,150200,54601400,3860,3860,3860,3860,38
|
|
20240508,150100,54454720,3860,3860,3860,3860,0
|
|
20240508,150000,54454720,3860,3860,3860,3860,0
|
|
20240508,145900,54454720,3860,3860,3860,3855,12
|
|
20240508,145800,54408405,3860,3860,3860,3860,0
|
|
20240508,145700,54408405,3860,3860,3860,3860,0
|
|
20240508,145600,54408405,3860,3860,3860,3860,0
|
|
20240508,145500,54408405,3860,3860,3860,3860,0
|
|
20240508,145400,54408405,3860,3860,3860,3860,0
|
|
20240508,145300,54408405,3860,3860,3860,3860,0
|
|
20240508,145200,54408405,3860,3860,3860,3860,0
|
|
20240508,145100,54408405,3860,3860,3865,3860,153
|
|
20240508,145000,53817070,3860,3860,3860,3860,0
|
|
20240508,144900,53817070,3860,3860,3860,3860,0
|
|
20240508,144800,53817070,3860,3860,3860,3860,0
|
|
20240508,144700,53817070,3860,3860,3860,3860,0
|
|
20240508,144600,53817070,3860,3860,3860,3860,0
|
|
20240508,144500,53817070,3860,3860,3860,3860,0
|
|
20240508,144400,53817070,3860,3860,3860,3860,0
|
|
20240508,144300,53817070,3860,3860,3860,3860,0
|
|
20240508,144200,53817070,3860,3860,3860,3860,0
|
|
20240508,144100,53817070,3860,3860,3860,3860,39
|
|
20240508,144000,53666530,3860,3860,3860,3860,0
|
|
20240508,143900,53666530,3860,3860,3860,3860,0
|
|
20240508,143800,53666530,3860,3860,3860,3860,0
|
|
20240508,143700,53666530,3860,3860,3860,3860,0
|
|
20240508,143600,53666530,3860,3860,3860,3860,0
|
|
20240508,143500,53666530,3860,3860,3860,3860,0
|
|
20240508,143400,53666530,3860,3860,3860,3860,10
|
|
20240508,143300,53627930,3860,3860,3860,3860,0
|
|
20240508,143200,53627930,3860,3860,3860,3860,0
|
|
20240508,143100,53627930,3860,3860,3860,3860,0
|
|
20240508,143000,53627930,3860,3860,3860,3860,0
|
|
20240508,142900,53627930,3860,3855,3860,3855,2
|
|
20240508,142800,53620215,3860,3860,3860,3860,0
|
|
20240508,142700,53620215,3860,3860,3860,3860,0
|
|
20240508,142600,53620215,3860,3860,3860,3860,0
|
|
20240508,142500,53620215,3860,3860,3860,3860,0
|
|
20240508,142400,53620215,3860,3860,3860,3860,0
|
|
20240508,142300,53620215,3860,3860,3860,3860,0
|
|
20240508,142200,53620215,3860,3860,3860,3860,3
|
|
20240508,142100,53608635,3860,3860,3860,3860,1
|
|
20240508,142000,53604775,3860,3860,3860,3860,0
|
|
20240508,141900,53604775,3860,3860,3860,3860,0
|
|
20240508,141800,53604775,3860,3860,3860,3860,0
|
|
20240508,141700,53604775,3860,3860,3860,3860,0
|
|
20240508,141600,53604775,3860,3860,3860,3860,0
|
|
20240508,141500,53604775,3860,3860,3860,3860,0
|
|
20240508,141400,53604775,3860,3860,3860,3860,0
|
|
20240508,141300,53604775,3860,3860,3860,3860,0
|
|
20240508,141200,53604775,3860,3860,3860,3860,0
|
|
20240508,141100,53604775,3860,3860,3860,3860,0
|
|
20240508,141000,53604775,3860,3860,3860,3860,0
|
|
20240508,140900,53604775,3860,3860,3860,3860,0
|
|
20240508,140800,53604775,3860,3860,3860,3860,0
|
|
20240508,140700,53604775,3860,3860,3860,3860,0
|
|
20240508,140600,53604775,3860,3860,3860,3860,0
|
|
20240508,140500,53604775,3860,3860,3860,3860,0
|
|
20240508,140400,53604775,3860,3860,3860,3860,26
|
|
20240508,140300,53504415,3855,3855,3855,3855,0
|
|
20240508,140200,53504415,3855,3855,3855,3855,0
|
|
20240508,140100,53504415,3855,3855,3855,3855,0
|
|
20240508,140000,53504415,3855,3855,3855,3855,0
|
|
20240508,135900,53504415,3855,3855,3855,3855,0
|
|
20240508,135800,53504415,3855,3855,3855,3855,0
|
|
20240508,135700,53504415,3855,3855,3855,3855,0
|
|
20240508,135600,53504415,3855,3855,3855,3855,0
|
|
20240508,135500,53504415,3855,3855,3855,3855,0
|
|
20240508,135400,53504415,3855,3855,3855,3855,9
|
|
20240508,135300,53469720,3850,3855,3855,3850,117
|
|
20240508,135200,53019155,3860,3860,3860,3860,0
|
|
20240508,135100,53019155,3860,3860,3860,3860,0
|
|
20240508,135000,53019155,3860,3860,3860,3860,0
|
|
20240508,134900,53019155,3860,3860,3860,3860,0
|
|
20240508,134800,53019155,3860,3860,3860,3860,0
|
|
20240508,134700,53019155,3860,3860,3860,3860,100
|
|
20240508,134600,52633155,3865,3865,3865,3865,0
|
|
20240508,134500,52633155,3865,3865,3865,3865,0
|
|
20240508,134400,52633155,3865,3865,3865,3865,0
|
|
20240508,134300,52633155,3865,3865,3865,3865,0
|
|
20240508,134200,52633155,3865,3865,3865,3865,0
|
|
20240508,134100,52633155,3865,3865,3865,3865,0
|
|
20240508,134000,52633155,3865,3865,3865,3865,0
|
|
20240508,133900,52633155,3865,3865,3865,3865,0
|
|
20240508,133800,52633155,3865,3865,3865,3865,0
|
|
20240508,133700,52633155,3865,3865,3865,3865,0
|
|
20240508,133600,52633155,3865,3865,3865,3865,1
|
|
20240508,133500,52629290,3850,3850,3850,3850,0
|
|
20240508,133400,52629290,3850,3850,3850,3850,0
|
|
20240508,133300,52629290,3850,3850,3850,3850,0
|
|
20240508,133200,52629290,3850,3850,3850,3850,0
|
|
20240508,133100,52629290,3850,3850,3850,3850,0
|
|
20240508,133000,52629290,3850,3850,3850,3850,0
|
|
20240508,132900,52629290,3850,3850,3850,3850,0
|
|
20240508,132800,52629290,3850,3850,3850,3850,0
|
|
20240508,132700,52629290,3850,3860,3860,3850,423
|
|
20240508,132600,50999060,3860,3860,3860,3860,1077
|
|
20240508,132500,46841840,3860,3860,3860,3860,0
|
|
20240508,132400,46841840,3860,3860,3860,3860,0
|
|
20240508,132300,46841840,3860,3860,3860,3860,0
|
|
20240508,132200,46841840,3860,3860,3860,3860,0
|
|
20240508,132100,46841840,3860,3860,3860,3860,0
|
|
20240508,132000,46841840,3860,3860,3860,3860,0
|
|
20240508,131900,46841840,3860,3860,3860,3860,0
|
|
20240508,131800,46841840,3860,3860,3860,3860,28
|
|
20240508,131700,46733760,3865,3865,3865,3865,0
|
|
20240508,131600,46733760,3865,3865,3865,3865,50
|
|
20240508,131500,46540510,3860,3860,3860,3860,0
|
|
20240508,131400,46540510,3860,3860,3860,3860,0
|
|
20240508,131300,46540510,3860,3860,3860,3860,259
|
|
20240508,131200,45540770,3860,3860,3860,3860,814
|
|
20240508,131100,42398730,3865,3865,3865,3865,0
|
|
20240508,131000,42398730,3865,3865,3865,3865,0
|
|
20240508,130900,42398730,3865,3865,3865,3865,215
|
|
20240508,130800,41567755,3865,3865,3865,3865,0
|
|
20240508,130700,41567755,3865,3865,3865,3865,5
|
|
20240508,130600,41548430,3860,3860,3860,3860,0
|
|
20240508,130500,41548430,3860,3860,3860,3860,0
|
|
20240508,130400,41548430,3860,3860,3860,3860,0
|
|
20240508,130300,41548430,3860,3860,3860,3860,222
|
|
20240508,130200,40691510,3865,3865,3865,3865,0
|
|
20240508,130100,40691510,3865,3865,3865,3865,0
|
|
20240508,130000,40691510,3865,3865,3865,3865,0
|
|
20240508,125900,40691510,3865,3865,3865,3865,398
|
|
20240508,125800,39153240,3865,3865,3865,3865,20
|
|
20240508,125700,39075940,3870,3870,3870,3870,0
|
|
20240508,125600,39075940,3870,3870,3870,3870,0
|
|
20240508,125500,39075940,3870,3865,3870,3865,8
|
|
20240508,125400,39045000,3870,3870,3870,3870,0
|
|
20240508,125300,39045000,3870,3870,3870,3870,0
|
|
20240508,125200,39045000,3870,3870,3870,3870,0
|
|
20240508,125100,39045000,3870,3870,3870,3870,0
|
|
20240508,125000,39045000,3870,3870,3870,3870,0
|
|
20240508,124900,39045000,3870,3870,3870,3870,0
|
|
20240508,124800,39045000,3870,3870,3870,3870,0
|
|
20240508,124700,39045000,3870,3870,3870,3870,0
|
|
20240508,124600,39045000,3870,3870,3870,3870,0
|
|
20240508,124500,39045000,3870,3870,3870,3870,0
|
|
20240508,124400,39045000,3870,3870,3870,3870,0
|
|
20240508,124300,39045000,3870,3870,3870,3870,0
|
|
20240508,124200,39045000,3870,3870,3870,3870,0
|
|
20240508,124100,39045000,3870,3870,3870,3870,0
|
|
20240508,124000,39045000,3870,3870,3870,3870,0
|
|
20240508,123900,39045000,3870,3870,3870,3870,0
|
|
20240508,123800,39045000,3870,3870,3870,3870,0
|
|
20240508,123700,39045000,3870,3870,3870,3870,0
|
|
20240508,123600,39045000,3870,3870,3870,3870,0
|
|
20240508,123500,39045000,3870,3870,3870,3870,0
|
|
20240508,123400,39045000,3870,3870,3870,3870,0
|
|
20240508,123300,39045000,3870,3870,3870,3870,0
|
|
20240508,123200,39045000,3870,3870,3870,3870,0
|
|
20240508,123100,39045000,3870,3870,3870,3870,0
|
|
20240508,123000,39045000,3870,3890,3890,3870,110
|
|
20240508,122900,38619100,3890,3875,3890,3875,991
|
|
20240508,122800,34770540,3875,3875,3875,3875,0
|
|
20240508,122700,34770540,3875,3875,3875,3875,0
|
|
20240508,122600,34770540,3875,3875,3875,3875,0
|
|
20240508,122500,34770540,3875,3875,3875,3875,1
|
|
20240508,122400,34766665,3870,3870,3870,3870,2
|
|
20240508,122300,34758925,3870,3870,3870,3870,0
|
|
20240508,122200,34758925,3870,3870,3870,3870,0
|
|
20240508,122100,34758925,3870,3870,3870,3870,0
|
|
20240508,122000,34758925,3870,3870,3870,3870,0
|
|
20240508,121900,34758925,3870,3870,3870,3870,0
|
|
20240508,121800,34758925,3870,3870,3870,3870,0
|
|
20240508,121700,34758925,3870,3870,3870,3870,0
|
|
20240508,121600,34758925,3870,3870,3870,3870,0
|
|
20240508,121500,34758925,3870,3870,3870,3870,0
|
|
20240508,121400,34758925,3870,3870,3870,3870,0
|
|
20240508,121300,34758925,3870,3870,3870,3870,0
|
|
20240508,121200,34758925,3870,3870,3870,3870,0
|
|
20240508,121100,34758925,3870,3870,3870,3870,0
|
|
20240508,121000,34758925,3870,3870,3870,3870,0
|
|
20240508,120900,34758925,3870,3870,3870,3870,0
|
|
20240508,120800,34758925,3870,3870,3870,3870,0
|
|
20240508,120700,34758925,3870,3870,3870,3870,0
|
|
20240508,120600,34758925,3870,3870,3870,3870,0
|
|
20240508,120500,34758925,3870,3870,3870,3870,0
|
|
20240508,120400,34758925,3870,3870,3870,3870,18
|
|
20240508,120300,34689265,3875,3875,3875,3875,1
|
|
20240508,120200,34685390,3865,3865,3865,3865,0
|
|
20240508,120100,34685390,3865,3865,3865,3865,0
|
|
20240508,120000,34685390,3865,3865,3865,3865,0
|
|
20240508,115900,34685390,3865,3865,3865,3865,9
|
|
20240508,115800,34650605,3860,3860,3860,3860,0
|
|
20240508,115700,34650605,3860,3860,3860,3860,0
|
|
20240508,115600,34650605,3860,3860,3860,3860,0
|
|
20240508,115500,34650605,3860,3860,3860,3860,0
|
|
20240508,115400,34650605,3860,3860,3860,3860,149
|
|
20240508,115300,34075465,3855,3855,3855,3855,0
|
|
20240508,115200,34075465,3855,3855,3855,3855,0
|
|
20240508,115100,34075465,3855,3855,3855,3855,0
|
|
20240508,115000,34075465,3855,3855,3855,3855,1
|
|
20240508,114900,34071610,3855,3855,3855,3855,0
|
|
20240508,114800,34071610,3855,3855,3855,3855,0
|
|
20240508,114700,34071610,3855,3855,3855,3855,0
|
|
20240508,114600,34071610,3855,3855,3855,3855,50
|
|
20240508,114500,33878860,3860,3860,3860,3860,0
|
|
20240508,114400,33878860,3860,3860,3860,3860,0
|
|
20240508,114300,33878860,3860,3860,3860,3860,722
|
|
20240508,114200,31091940,3860,3860,3860,3860,0
|
|
20240508,114100,31091940,3860,3860,3860,3860,0
|
|
20240508,114000,31091940,3860,3860,3860,3860,0
|
|
20240508,113900,31091940,3860,3860,3860,3860,0
|
|
20240508,113800,31091940,3860,3860,3860,3860,1
|
|
20240508,113700,31088080,3865,3865,3865,3865,0
|
|
20240508,113600,31088080,3865,3865,3865,3865,0
|
|
20240508,113500,31088080,3865,3865,3865,3865,0
|
|
20240508,113400,31088080,3865,3860,3865,3860,115
|
|
20240508,113300,30644105,3865,3865,3865,3865,1
|
|
20240508,113200,30640240,3860,3860,3860,3860,0
|
|
20240508,113100,30640240,3860,3860,3860,3860,2
|
|
20240508,113000,30632520,3860,3860,3860,3860,0
|
|
20240508,112900,30632520,3860,3860,3860,3860,187
|
|
20240508,112800,29910700,3860,3865,3865,3860,434
|
|
20240508,112700,28235325,3870,3870,3870,3870,0
|
|
20240508,112600,28235325,3870,3870,3870,3870,0
|
|
20240508,112500,28235325,3870,3870,3870,3870,100
|
|
20240508,112400,27848325,3875,3875,3875,3875,0
|
|
20240508,112300,27848325,3875,3875,3875,3875,1
|
|
20240508,112200,27844450,3870,3870,3870,3870,0
|
|
20240508,112100,27844450,3870,3870,3870,3870,0
|
|
20240508,112000,27844450,3870,3870,3870,3870,0
|
|
20240508,111900,27844450,3870,3870,3870,3870,0
|
|
20240508,111800,27844450,3870,3870,3870,3870,40
|
|
20240508,111700,27689650,3875,3870,3875,3870,108
|
|
20240508,111600,27271350,3870,3870,3870,3870,0
|
|
20240508,111500,27271350,3870,3870,3870,3870,0
|
|
20240508,111400,27271350,3870,3870,3870,3870,0
|
|
20240508,111300,27271350,3870,3870,3870,3870,0
|
|
20240508,111200,27271350,3870,3870,3870,3870,0
|
|
20240508,111100,27271350,3870,3870,3870,3870,2
|
|
20240508,111000,27263610,3870,3870,3870,3870,0
|
|
20240508,110900,27263610,3870,3870,3870,3870,9
|
|
20240508,110800,27228780,3875,3875,3875,3875,0
|
|
20240508,110700,27228780,3875,3875,3875,3875,58
|
|
20240508,110600,27004030,3875,3875,3875,3875,0
|
|
20240508,110500,27004030,3875,3875,3875,3875,5
|
|
20240508,110400,26984655,3880,3880,3880,3880,8
|
|
20240508,110300,26953615,3880,3880,3880,3880,0
|
|
20240508,110200,26953615,3880,3880,3880,3880,0
|
|
20240508,110100,26953615,3880,3880,3880,3880,0
|
|
20240508,110000,26953615,3880,3880,3880,3880,0
|
|
20240508,105900,26953615,3880,3880,3880,3880,86
|
|
20240508,105800,26619935,3880,3880,3880,3880,0
|
|
20240508,105700,26619935,3880,3880,3880,3880,32
|
|
20240508,105600,26495775,3875,3875,3875,3875,26
|
|
20240508,105500,26395025,3880,3880,3880,3880,0
|
|
20240508,105400,26395025,3880,3880,3880,3880,0
|
|
20240508,105300,26395025,3880,3880,3880,3880,0
|
|
20240508,105200,26395025,3880,3880,3880,3880,0
|
|
20240508,105100,26395025,3880,3880,3880,3880,0
|
|
20240508,105000,26395025,3880,3870,3880,3870,4
|
|
20240508,104900,26379525,3865,3865,3865,3865,2
|
|
20240508,104800,26371795,3855,3855,3855,3855,0
|
|
20240508,104700,26371795,3855,3855,3855,3855,0
|
|
20240508,104600,26371795,3855,3855,3855,3855,0
|
|
20240508,104500,26371795,3855,3855,3855,3855,0
|
|
20240508,104400,26371795,3855,3855,3855,3855,0
|
|
20240508,104300,26371795,3855,3855,3855,3855,0
|
|
20240508,104200,26371795,3855,3855,3855,3855,0
|
|
20240508,104100,26371795,3855,3855,3855,3855,0
|
|
20240508,104000,26371795,3855,3855,3855,3855,300
|
|
20240508,103900,25215295,3855,3865,3865,3855,300
|
|
20240508,103800,24058160,3880,3880,3880,3880,0
|
|
20240508,103700,24058160,3880,3880,3880,3880,0
|
|
20240508,103600,24058160,3880,3880,3880,3880,0
|
|
20240508,103500,24058160,3880,3880,3880,3880,0
|
|
20240508,103400,24058160,3880,3880,3880,3880,0
|
|
20240508,103300,24058160,3880,3880,3880,3880,0
|
|
20240508,103200,24058160,3880,3880,3880,3880,0
|
|
20240508,103100,24058160,3880,3885,3890,3880,329
|
|
20240508,103000,22779000,3885,3885,3885,3885,0
|
|
20240508,102900,22779000,3885,3880,3885,3880,16
|
|
20240508,102800,22716915,3885,3880,3885,3880,148
|
|
20240508,102700,22142625,3885,3865,3885,3865,535
|
|
20240508,102600,20069800,3870,3870,3870,3870,0
|
|
20240508,102500,20069800,3870,3870,3870,3870,0
|
|
20240508,102400,20069800,3870,3870,3870,3870,0
|
|
20240508,102300,20069800,3870,3870,3870,3870,18
|
|
20240508,102200,20000140,3870,3865,3870,3865,160
|
|
20240508,102100,19381690,3865,3855,3865,3855,1442
|
|
20240508,102000,13818230,3855,3855,3855,3855,0
|
|
20240508,101900,13818230,3855,3855,3855,3855,0
|
|
20240508,101800,13818230,3855,3855,3855,3855,0
|
|
20240508,101700,13818230,3855,3850,3855,3850,202
|
|
20240508,101600,13040480,3855,3855,3855,3855,0
|
|
20240508,101500,13040480,3855,3855,3855,3855,0
|
|
20240508,101400,13040480,3855,3855,3855,3855,0
|
|
20240508,101300,13040480,3855,3855,3855,3855,0
|
|
20240508,101200,13040480,3855,3855,3855,3855,0
|
|
20240508,101100,13040480,3855,3855,3855,3855,0
|
|
20240508,101000,13040480,3855,3855,3855,3855,0
|
|
20240508,100900,13040480,3855,3855,3855,3855,0
|
|
20240508,100800,13040480,3855,3855,3855,3855,0
|
|
20240508,100700,13040480,3855,3855,3855,3855,0
|
|
20240508,100600,13040480,3855,3855,3855,3855,0
|
|
20240508,100500,13040480,3855,3855,3855,3855,0
|
|
20240508,100400,13040480,3855,3855,3855,3855,2
|
|
20240508,100300,13032770,3855,3855,3855,3855,0
|
|
20240508,100200,13032770,3855,3855,3855,3855,0
|
|
20240508,100100,13032770,3855,3855,3855,3855,0
|
|
20240508,100000,13032770,3855,3850,3855,3850,80
|
|
20240508,095900,12724740,3850,3850,3850,3850,0
|
|
20240508,095800,12724740,3850,3850,3850,3850,0
|
|
20240508,095700,12724740,3850,3850,3850,3850,0
|
|
20240508,095600,12724740,3850,3850,3850,3850,0
|
|
20240508,095500,12724740,3850,3850,3850,3850,1
|
|
20240508,095400,12720890,3850,3850,3850,3850,0
|
|
20240508,095300,12720890,3850,3850,3850,3850,1
|
|
20240508,095200,12717040,3850,3850,3850,3850,0
|
|
20240508,095100,12717040,3850,3845,3850,3845,3
|
|
20240508,095000,12705500,3845,3845,3845,3845,0
|
|
20240508,094900,12705500,3845,3845,3845,3845,162
|
|
20240508,094800,12082610,3845,3825,3845,3825,2
|
|
20240508,094700,12074940,3845,3840,3845,3840,2000
|
|
20240508,094600,4385040,3845,3845,3845,3845,0
|
|
20240508,094500,4385040,3845,3845,3845,3845,0
|
|
20240508,094400,4385040,3845,3845,3845,3845,0
|
|
20240508,094300,4385040,3845,3845,3845,3845,0
|
|
20240508,094200,4385040,3845,3845,3845,3845,0
|
|
20240508,094100,4385040,3845,3845,3845,3845,0
|
|
20240508,094000,4385040,3845,3845,3845,3845,0
|
|
20240508,093900,4385040,3845,3845,3845,3845,0
|
|
20240508,093800,4385040,3845,3845,3845,3845,0
|
|
20240508,093700,4385040,3845,3840,3845,3840,10
|
|
20240508,093600,4346635,3840,3840,3840,3840,0
|
|
20240508,093500,4346635,3840,3840,3840,3840,1
|
|
20240508,093400,4342795,3840,3840,3840,3840,0
|
|
20240508,093300,4342795,3840,3840,3840,3840,1000
|
|
20240508,093200,502795,3840,3840,3840,3840,0
|
|
20240508,093100,502795,3840,3840,3840,3840,0
|
|
20240508,093000,502795,3840,3810,3840,3810,56
|
|
20240508,092900,288055,3840,3840,3840,3840,0
|
|
20240508,092800,288055,3840,3840,3840,3840,0
|
|
20240508,092700,288055,3840,3840,3840,3840,0
|
|
20240508,092600,288055,3840,3840,3840,3840,0
|
|
20240508,092500,288055,3840,3840,3840,3840,0
|
|
20240508,092400,288055,3840,3840,3840,3840,0
|
|
20240508,092300,288055,3840,3840,3840,3840,0
|
|
20240508,092200,288055,3840,3840,3840,3840,0
|
|
20240508,092100,288055,3840,3840,3840,3840,0
|
|
20240508,092000,288055,3840,3840,3840,3840,0
|
|
20240508,091900,288055,3840,3840,3840,3840,0
|
|
20240508,091800,288055,3840,3840,3840,3840,0
|
|
20240508,091700,288055,3840,3840,3840,3840,0
|
|
20240508,091600,288055,3840,3840,3840,3840,0
|
|
20240508,091500,288055,3840,3840,3840,3840,0
|
|
20240508,091400,288055,3840,3840,3840,3840,50
|
|
20240508,091300,96055,3840,3840,3840,3840,0
|
|
20240508,091200,96055,3840,3840,3840,3840,0
|
|
20240508,091100,96055,3840,3805,3840,3805,2
|
|
20240508,091000,88410,3830,3830,3830,3830,1
|
|
20240508,090900,84580,3840,3840,3840,3840,0
|
|
20240508,090800,84580,3840,3840,3840,3840,0
|
|
20240508,090700,84580,3840,3840,3840,3840,0
|
|
20240508,090600,84580,3840,3840,3840,3840,0
|
|
20240508,090500,84580,3840,3840,3840,3840,0
|
|
20240508,090400,84580,3840,3840,3840,3840,0
|
|
20240508,090300,84580,3840,3840,3840,3840,2
|
|
20240508,090200,76900,3845,3845,3845,3845,0
|
|
20240508,090100,76900,3845,3845,3845,3845,0
|
|
20240508,090000,76900,3845,3845,3845,3845,20
|