677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201400,48710470,9200,9200,9200,9200,206
|
|
20240529,201300,48710470,9200,9200,9200,9200,0
|
|
20240529,201200,48710470,9200,9200,9200,9200,0
|
|
20240529,201100,48710470,9200,9200,9200,9200,0
|
|
20240529,201000,48710470,9200,9200,9200,9200,0
|
|
20240529,200900,48710470,9200,9200,9200,9200,0
|
|
20240529,200800,48710470,9200,9200,9200,9200,0
|
|
20240529,200700,48710470,9200,9200,9200,9200,0
|
|
20240529,200600,48710470,9200,9200,9200,9200,0
|
|
20240529,200500,48710470,9200,9200,9200,9200,0
|
|
20240529,200400,48710470,9200,9200,9200,9200,0
|
|
20240529,200300,48710470,9200,9200,9200,9200,0
|
|
20240529,200200,48710470,9200,9200,9200,9200,0
|
|
20240529,200100,48710470,9200,9200,9200,9200,0
|
|
20240529,200000,48710470,9200,9200,9200,9200,0
|
|
20240529,195900,48710470,9200,9200,9200,9200,0
|
|
20240529,195800,48710470,9200,9200,9200,9200,0
|
|
20240529,195700,48710470,9200,9200,9200,9200,0
|
|
20240529,195600,48710470,9200,9200,9200,9200,0
|
|
20240529,195500,48710470,9200,9200,9200,9200,0
|
|
20240529,195400,48710470,9200,9200,9200,9200,0
|
|
20240529,195300,48710470,9200,9200,9200,9200,0
|
|
20240529,195200,48710470,9200,9200,9200,9200,0
|
|
20240529,195100,48710470,9200,9200,9200,9200,0
|
|
20240529,195000,48710470,9200,9200,9200,9200,0
|
|
20240529,194900,48710470,9200,9200,9200,9200,0
|
|
20240529,194800,48710470,9200,9200,9200,9200,0
|
|
20240529,194700,48710470,9200,9200,9200,9200,0
|
|
20240529,194600,48710470,9200,9200,9200,9200,0
|
|
20240529,194500,48710470,9200,9200,9200,9200,0
|
|
20240529,194400,48710470,9200,9200,9200,9200,206
|
|
20240529,194300,48710470,9200,9200,9200,9200,0
|
|
20240529,194200,48710470,9200,9200,9200,9200,0
|
|
20240529,194100,48710470,9200,9200,9200,9200,0
|
|
20240529,194000,48710470,9200,9200,9200,9200,0
|
|
20240529,193900,48710470,9200,9200,9200,9200,0
|
|
20240529,193800,48710470,9200,9200,9200,9200,0
|
|
20240529,193700,48710470,9200,9200,9200,9200,0
|
|
20240529,193600,48710470,9200,9200,9200,9200,0
|
|
20240529,193500,48710470,9200,9200,9200,9200,0
|
|
20240529,193400,48710470,9200,9200,9200,9200,0
|
|
20240529,193300,48710470,9200,9200,9200,9200,0
|
|
20240529,193200,48710470,9200,9200,9200,9200,0
|
|
20240529,193100,48710470,9200,9200,9200,9200,0
|
|
20240529,193000,48710470,9200,9200,9200,9200,0
|
|
20240529,192900,48710470,9200,9200,9200,9200,0
|
|
20240529,192800,48710470,9200,9200,9200,9200,0
|
|
20240529,192700,48710470,9200,9200,9200,9200,0
|
|
20240529,192600,48710470,9200,9200,9200,9200,0
|
|
20240529,192500,48710470,9200,9200,9200,9200,0
|
|
20240529,192400,48710470,9200,9200,9200,9200,0
|
|
20240529,192300,48710470,9200,9200,9200,9200,0
|
|
20240529,192200,48710470,9200,9200,9200,9200,0
|
|
20240529,192100,48710470,9200,9200,9200,9200,0
|
|
20240529,192000,48710470,9200,9200,9200,9200,0
|
|
20240529,191900,48710470,9200,9200,9200,9200,0
|
|
20240529,191800,48710470,9200,9200,9200,9200,0
|
|
20240529,191700,48710470,9200,9200,9200,9200,0
|
|
20240529,191600,48710470,9200,9200,9200,9200,0
|
|
20240529,191500,48710470,9200,9200,9200,9200,0
|
|
20240529,191400,48710470,9200,9200,9200,9200,206
|
|
20240529,191300,48710470,9200,9200,9200,9200,0
|
|
20240529,191200,48710470,9200,9200,9200,9200,0
|
|
20240529,191100,48710470,9200,9200,9200,9200,0
|
|
20240529,191000,48710470,9200,9200,9200,9200,0
|
|
20240529,190900,48710470,9200,9200,9200,9200,0
|
|
20240529,190800,48710470,9200,9200,9200,9200,0
|
|
20240529,190700,48710470,9200,9200,9200,9200,0
|
|
20240529,190600,48710470,9200,9200,9200,9200,0
|
|
20240529,190500,48710470,9200,9200,9200,9200,0
|
|
20240529,190400,48710470,9200,9200,9200,9200,0
|
|
20240529,190300,48710470,9200,9200,9200,9200,0
|
|
20240529,190200,48710470,9200,9200,9200,9200,0
|
|
20240529,190100,48710470,9200,9200,9200,9200,0
|
|
20240529,190000,48710470,9200,9200,9200,9200,0
|
|
20240529,185900,48710470,9200,9200,9200,9200,0
|
|
20240529,185800,48710470,9200,9200,9200,9200,0
|
|
20240529,185700,48710470,9200,9200,9200,9200,0
|
|
20240529,185600,48710470,9200,9200,9200,9200,0
|
|
20240529,185500,48710470,9200,9200,9200,9200,0
|
|
20240529,185400,48710470,9200,9200,9200,9200,0
|
|
20240529,185300,48710470,9200,9200,9200,9200,0
|
|
20240529,185200,48710470,9200,9200,9200,9200,0
|
|
20240529,185100,48710470,9200,9200,9200,9200,0
|
|
20240529,185000,48710470,9200,9200,9200,9200,0
|
|
20240529,184900,48710470,9200,9200,9200,9200,0
|
|
20240529,184800,48710470,9200,9200,9200,9200,0
|
|
20240529,184700,48710470,9200,9200,9200,9200,0
|
|
20240529,184600,48710470,9200,9200,9200,9200,0
|
|
20240529,184500,48710470,9200,9200,9200,9200,0
|
|
20240529,184400,48710470,9200,9200,9200,9200,206
|
|
20240529,184300,48710470,9200,9200,9200,9200,0
|
|
20240529,184200,48710470,9200,9200,9200,9200,0
|
|
20240529,184100,48710470,9200,9200,9200,9200,0
|
|
20240529,184000,48710470,9200,9200,9200,9200,0
|
|
20240529,183900,48710470,9200,9200,9200,9200,0
|
|
20240529,183800,48710470,9200,9200,9200,9200,0
|
|
20240529,183700,48710470,9200,9200,9200,9200,0
|
|
20240529,183600,48710470,9200,9200,9200,9200,0
|
|
20240529,183500,48710470,9200,9200,9200,9200,0
|
|
20240529,183400,48710470,9200,9200,9200,9200,0
|
|
20240529,183300,48710470,9200,9200,9200,9200,0
|
|
20240529,183200,48710470,9200,9200,9200,9200,0
|
|
20240529,183100,48710470,9200,9200,9200,9200,0
|
|
20240529,183000,48710470,9200,9200,9200,9200,0
|
|
20240529,182900,48710470,9200,9200,9200,9200,0
|
|
20240529,182800,48710470,9200,9200,9200,9200,0
|
|
20240529,182700,48710470,9200,9200,9200,9200,0
|
|
20240529,182600,48710470,9200,9200,9200,9200,0
|
|
20240529,182500,48710470,9200,9200,9200,9200,0
|
|
20240529,182400,48710470,9200,9200,9200,9200,0
|
|
20240529,182300,48710470,9200,9200,9200,9200,0
|
|
20240529,182200,48710470,9200,9200,9200,9200,0
|
|
20240529,182100,48710470,9200,9200,9200,9200,0
|
|
20240529,182000,48710470,9200,9200,9200,9200,0
|
|
20240529,181900,48710470,9200,9200,9200,9200,0
|
|
20240529,181800,48710470,9200,9200,9200,9200,0
|
|
20240529,181700,48710470,9200,9200,9200,9200,0
|
|
20240529,181600,48710470,9200,9200,9200,9200,0
|
|
20240529,181500,48710470,9200,9200,9200,9200,0
|
|
20240529,181400,48710470,9200,9200,9200,9200,206
|
|
20240529,181300,48710470,9200,9200,9200,9200,0
|
|
20240529,181200,48710470,9200,9200,9200,9200,0
|
|
20240529,181100,48710470,9200,9200,9200,9200,0
|
|
20240529,181000,48710470,9200,9200,9200,9200,0
|
|
20240529,180900,48710470,9200,9200,9200,9200,0
|
|
20240529,180800,48710470,9200,9200,9200,9200,0
|
|
20240529,180700,48710470,9200,9200,9200,9200,0
|
|
20240529,180600,48710470,9200,9200,9200,9200,0
|
|
20240529,180500,48710470,9200,9200,9200,9200,0
|
|
20240529,180400,48710470,9200,9200,9200,9200,0
|
|
20240529,180300,48710470,9200,9200,9200,9200,0
|
|
20240529,180200,48710470,9200,9200,9200,9200,0
|
|
20240529,180100,48710470,9200,9200,9200,9200,0
|
|
20240529,180000,48710470,9200,9200,9200,9200,0
|
|
20240529,175900,48710470,9200,9200,9200,9200,0
|
|
20240529,175800,48710470,9200,9200,9200,9200,0
|
|
20240529,175700,48710470,9200,9200,9200,9200,0
|
|
20240529,175600,48710470,9200,9200,9200,9200,0
|
|
20240529,175500,48710470,9200,9200,9200,9200,0
|
|
20240529,175400,48710470,9200,9200,9200,9200,0
|
|
20240529,175300,48710470,9200,9200,9200,9200,0
|
|
20240529,175200,48710470,9200,9200,9200,9200,0
|
|
20240529,175100,48710470,9200,9200,9200,9200,0
|
|
20240529,175000,48710470,9200,9200,9200,9200,0
|
|
20240529,174900,48710470,9200,9200,9200,9200,0
|
|
20240529,174800,48710470,9200,9200,9200,9200,0
|
|
20240529,174700,48710470,9200,9200,9200,9200,0
|
|
20240529,174600,48710470,9200,9200,9200,9200,0
|
|
20240529,174500,48710470,9200,9200,9200,9200,0
|
|
20240529,174400,48710470,9200,9200,9200,9200,206
|
|
20240529,174300,48710470,9200,9200,9200,9200,0
|
|
20240529,174200,48710470,9200,9200,9200,9200,0
|
|
20240529,174100,48710470,9200,9200,9200,9200,0
|
|
20240529,174000,48710470,9200,9200,9200,9200,0
|
|
20240529,173900,48710470,9200,9200,9200,9200,0
|
|
20240529,173800,48710470,9200,9200,9200,9200,0
|
|
20240529,173700,48710470,9200,9200,9200,9200,0
|
|
20240529,173600,48710470,9200,9200,9200,9200,0
|
|
20240529,173500,48710470,9200,9200,9200,9200,0
|
|
20240529,173400,48710470,9200,9200,9200,9200,0
|
|
20240529,173300,48710470,9200,9200,9200,9200,0
|
|
20240529,173200,48710470,9200,9200,9200,9200,0
|
|
20240529,173100,48710470,9200,9200,9200,9200,0
|
|
20240529,173000,48710470,9200,9200,9200,9200,0
|
|
20240529,172900,48710470,9200,9200,9200,9200,0
|
|
20240529,172800,48710470,9200,9200,9200,9200,0
|
|
20240529,172700,48710470,9200,9200,9200,9200,0
|
|
20240529,172600,48710470,9200,9200,9200,9200,0
|
|
20240529,172500,48710470,9200,9200,9200,9200,0
|
|
20240529,172400,48710470,9200,9200,9200,9200,0
|
|
20240529,172300,48710470,9200,9200,9200,9200,0
|
|
20240529,172200,48710470,9200,9200,9200,9200,0
|
|
20240529,172100,48710470,9200,9200,9200,9200,0
|
|
20240529,172000,48710470,9200,9200,9200,9200,0
|
|
20240529,171900,48710470,9200,9200,9200,9200,0
|
|
20240529,171800,48710470,9200,9200,9200,9200,0
|
|
20240529,171700,48710470,9200,9200,9200,9200,0
|
|
20240529,171600,48710470,9200,9200,9200,9200,0
|
|
20240529,171500,48710470,9200,9200,9200,9200,0
|
|
20240529,171400,48710470,9200,9200,9200,9200,206
|
|
20240529,171300,48710470,9200,9200,9200,9200,0
|
|
20240529,171200,48710470,9200,9200,9200,9200,0
|
|
20240529,171100,48710470,9200,9200,9200,9200,0
|
|
20240529,171000,48710470,9200,9200,9200,9200,0
|
|
20240529,170900,48710470,9200,9200,9200,9200,0
|
|
20240529,170800,48710470,9200,9200,9200,9200,0
|
|
20240529,170700,48710470,9200,9200,9200,9200,0
|
|
20240529,170600,48710470,9200,9200,9200,9200,0
|
|
20240529,170500,48710470,9200,9200,9200,9200,0
|
|
20240529,170400,48710470,9200,9200,9200,9200,0
|
|
20240529,170300,48710470,9200,9200,9200,9200,0
|
|
20240529,170200,48710470,9200,9200,9200,9200,0
|
|
20240529,170100,48710470,9200,9200,9200,9200,0
|
|
20240529,170000,48710470,9200,9200,9200,9200,0
|
|
20240529,165900,48710470,9200,9200,9200,9200,0
|
|
20240529,165800,48710470,9200,9200,9200,9200,0
|
|
20240529,165700,48710470,9200,9200,9200,9200,0
|
|
20240529,165600,48710470,9200,9200,9200,9200,0
|
|
20240529,165500,48710470,9200,9200,9200,9200,0
|
|
20240529,165400,48710470,9200,9200,9200,9200,0
|
|
20240529,165300,48710470,9200,9200,9200,9200,0
|
|
20240529,165200,48710470,9200,9200,9200,9200,0
|
|
20240529,165100,48710470,9200,9200,9200,9200,0
|
|
20240529,165000,48710470,9200,9200,9200,9200,0
|
|
20240529,164900,48710470,9200,9200,9200,9200,0
|
|
20240529,164800,48710470,9200,9200,9200,9200,0
|
|
20240529,164700,48710470,9200,9200,9200,9200,0
|
|
20240529,164600,48710470,9200,9200,9200,9200,0
|
|
20240529,164500,48710470,9200,9200,9200,9200,0
|
|
20240529,164400,48710470,9200,9200,9200,9200,206
|
|
20240529,164300,48710470,9200,9200,9200,9200,0
|
|
20240529,164200,48710470,9200,9200,9200,9200,0
|
|
20240529,164100,48710470,9200,9200,9200,9200,0
|
|
20240529,164000,48710470,9200,9200,9200,9200,0
|
|
20240529,163900,48710470,9200,9200,9200,9200,0
|
|
20240529,163800,48710470,9200,9200,9200,9200,0
|
|
20240529,163700,48710470,9200,9200,9200,9200,0
|
|
20240529,163600,48710470,9200,9200,9200,9200,0
|
|
20240529,163500,48710470,9200,9200,9200,9200,0
|
|
20240529,163400,48710470,9200,9200,9200,9200,0
|
|
20240529,163300,48710470,9200,9200,9200,9200,0
|
|
20240529,163200,48710470,9200,9200,9200,9200,0
|
|
20240529,163100,48710470,9200,9200,9200,9200,0
|
|
20240529,163000,48710470,9200,9200,9200,9200,0
|
|
20240529,162900,48710470,9200,9200,9200,9200,0
|
|
20240529,162800,48710470,9200,9200,9200,9200,0
|
|
20240529,162700,48710470,9200,9200,9200,9200,0
|
|
20240529,162600,48710470,9200,9200,9200,9200,0
|
|
20240529,162500,48710470,9200,9200,9200,9200,0
|
|
20240529,162400,48710470,9200,9200,9200,9200,0
|
|
20240529,162300,48710470,9200,9200,9200,9200,0
|
|
20240529,162200,48710470,9200,9200,9200,9200,0
|
|
20240529,162100,48710470,9200,9200,9200,9200,0
|
|
20240529,162000,48710470,9200,9200,9200,9200,0
|
|
20240529,161900,48710470,9200,9200,9200,9200,0
|
|
20240529,161800,48710470,9200,9200,9200,9200,0
|
|
20240529,161700,48710470,9200,9200,9200,9200,0
|
|
20240529,161600,48710470,9200,9200,9200,9200,0
|
|
20240529,161500,48710470,9200,9200,9200,9200,0
|
|
20240529,161400,48710470,9200,9200,9200,9200,206
|
|
20240529,161300,48710470,9200,9200,9200,9200,0
|
|
20240529,161200,48710470,9200,9200,9200,9200,0
|
|
20240529,161100,48710470,9200,9200,9200,9200,0
|
|
20240529,161000,48710470,9200,9200,9200,9200,0
|
|
20240529,160900,48710470,9200,9200,9200,9200,0
|
|
20240529,160800,48710470,9200,9200,9200,9200,0
|
|
20240529,160700,48710470,9200,9200,9200,9200,0
|
|
20240529,160600,48710470,9200,9200,9200,9200,0
|
|
20240529,160500,48710470,9200,9200,9200,9200,0
|
|
20240529,160400,48710470,9200,9200,9200,9200,0
|
|
20240529,160300,48710470,9200,9200,9200,9200,0
|
|
20240529,160200,48710470,9200,9200,9200,9200,0
|
|
20240529,160100,48710470,9200,9200,9200,9200,0
|
|
20240529,160000,48710470,9200,9200,9200,9200,0
|
|
20240529,155900,48710470,9200,9200,9200,9200,0
|
|
20240529,155800,48710470,9200,9200,9200,9200,0
|
|
20240529,155700,48710470,9200,9200,9200,9200,0
|
|
20240529,155600,48710470,9200,9200,9200,9200,0
|
|
20240529,155500,48710470,9200,9200,9200,9200,0
|
|
20240529,155400,48710470,9200,9200,9200,9200,0
|
|
20240529,155300,48710470,9200,9200,9200,9200,0
|
|
20240529,155200,48710470,9200,9200,9200,9200,0
|
|
20240529,155100,48710470,9200,9200,9200,9200,0
|
|
20240529,155000,48710470,9200,9200,9200,9200,0
|
|
20240529,154900,48710470,9200,9200,9200,9200,0
|
|
20240529,154800,48710470,9200,9200,9200,9200,0
|
|
20240529,154700,48710470,9200,9200,9200,9200,0
|
|
20240529,154600,48710470,9200,9200,9200,9200,0
|
|
20240529,154500,48710470,9200,9200,9200,9200,0
|
|
20240529,154400,48710470,9200,9200,9200,9200,206
|
|
20240529,154300,48710470,9200,9200,9200,9200,0
|
|
20240529,154200,48710470,9200,9200,9200,9200,0
|
|
20240529,154100,48710470,9200,9200,9200,9200,0
|
|
20240529,154000,48710470,9200,9200,9200,9200,0
|
|
20240529,153900,48710470,9200,9200,9200,9200,0
|
|
20240529,153800,48710470,9200,9200,9200,9200,0
|
|
20240529,153700,48710470,9200,9200,9200,9200,0
|
|
20240529,153600,48710470,9200,9200,9200,9200,0
|
|
20240529,153500,48710470,9200,9200,9200,9200,0
|
|
20240529,153400,48710470,9200,9200,9200,9200,0
|
|
20240529,153300,48710470,9200,9200,9200,9200,0
|
|
20240529,153200,48710470,9200,9200,9200,9200,0
|
|
20240529,153100,48710470,9200,9200,9200,9200,0
|
|
20240529,153000,48710470,9200,9200,9200,9200,206
|
|
20240529,152900,46815270,9200,9200,9200,9200,0
|
|
20240529,152800,46815270,9200,9200,9200,9200,0
|
|
20240529,152700,46815270,9200,9200,9200,9200,0
|
|
20240529,152600,46815270,9200,9200,9200,9200,0
|
|
20240529,152500,46815270,9200,9200,9200,9200,0
|
|
20240529,152400,46815270,9200,9200,9200,9200,0
|
|
20240529,152300,46815270,9200,9200,9200,9200,0
|
|
20240529,152200,46815270,9200,9200,9200,9200,0
|
|
20240529,152100,46815270,9200,9200,9200,9200,0
|
|
20240529,152000,46815270,9200,9200,9200,9200,0
|
|
20240529,151900,46815270,9200,9200,9200,9200,5
|
|
20240529,151800,46769270,9190,9190,9190,9190,1
|
|
20240529,151700,46760080,9200,9200,9200,9200,1
|
|
20240529,151600,46750880,9180,9180,9180,9180,0
|
|
20240529,151500,46750880,9180,9180,9180,9180,61
|
|
20240529,151400,46190900,9180,9180,9180,9180,0
|
|
20240529,151300,46190900,9180,9180,9180,9180,1
|
|
20240529,151200,46181720,9200,9200,9200,9200,0
|
|
20240529,151100,46181720,9200,9170,9200,9170,323
|
|
20240529,151000,43218670,9180,9190,9190,9180,6
|
|
20240529,150900,43163580,9190,9190,9190,9190,0
|
|
20240529,150800,43163580,9190,9190,9190,9190,0
|
|
20240529,150700,43163580,9190,9200,9200,9190,9
|
|
20240529,150600,43080790,9180,9180,9180,9180,51
|
|
20240529,150500,42612610,9180,9180,9180,9180,1
|
|
20240529,150400,42603430,9190,9190,9190,9190,2
|
|
20240529,150300,42585050,9190,9190,9190,9190,0
|
|
20240529,150200,42585050,9190,9190,9190,9190,0
|
|
20240529,150100,42585050,9190,9190,9190,9190,0
|
|
20240529,150000,42585050,9190,9190,9190,9190,1
|
|
20240529,145900,42575860,9180,9180,9180,9180,0
|
|
20240529,145800,42575860,9180,9180,9180,9180,0
|
|
20240529,145700,42575860,9180,9180,9180,9180,1
|
|
20240529,145600,42566680,9200,9200,9200,9200,0
|
|
20240529,145500,42566680,9200,9200,9200,9200,0
|
|
20240529,145400,42566680,9200,9200,9200,9200,0
|
|
20240529,145300,42566680,9200,9200,9200,9200,0
|
|
20240529,145200,42566680,9200,9200,9200,9200,9
|
|
20240529,145100,42483880,9200,9200,9200,9200,0
|
|
20240529,145000,42483880,9200,9200,9200,9200,0
|
|
20240529,144900,42483880,9200,9200,9200,9200,1
|
|
20240529,144800,42474680,9200,9180,9200,9180,111
|
|
20240529,144700,41455480,9180,9180,9180,9180,7
|
|
20240529,144600,41391220,9180,9180,9180,9180,3
|
|
20240529,144500,41363680,9180,9180,9180,9180,29
|
|
20240529,144400,41097460,9200,9200,9200,9200,7
|
|
20240529,144300,41033060,9200,9200,9200,9200,0
|
|
20240529,144200,41033060,9200,9200,9200,9200,0
|
|
20240529,144100,41033060,9200,9200,9200,9200,45
|
|
20240529,144000,40619060,9200,9200,9200,9200,0
|
|
20240529,143900,40619060,9200,9200,9200,9200,25
|
|
20240529,143800,40389060,9200,9200,9200,9200,0
|
|
20240529,143700,40389060,9200,9200,9200,9200,1
|
|
20240529,143600,40379860,9180,9180,9180,9180,0
|
|
20240529,143500,40379860,9180,9180,9180,9180,0
|
|
20240529,143400,40379860,9180,9180,9180,9180,0
|
|
20240529,143300,40379860,9180,9180,9180,9180,0
|
|
20240529,143200,40379860,9180,9200,9200,9180,9
|
|
20240529,143100,40297200,9200,9200,9200,9200,0
|
|
20240529,143000,40297200,9200,9200,9200,9200,0
|
|
20240529,142900,40297200,9200,9200,9200,9200,18
|
|
20240529,142800,40131600,9200,9200,9200,9200,0
|
|
20240529,142700,40131600,9200,9200,9200,9200,0
|
|
20240529,142600,40131600,9200,9200,9200,9200,0
|
|
20240529,142500,40131600,9200,9190,9200,9190,32
|
|
20240529,142400,39837490,9200,9200,9200,9200,0
|
|
20240529,142300,39837490,9200,9200,9200,9200,0
|
|
20240529,142200,39837490,9200,9200,9200,9200,0
|
|
20240529,142100,39837490,9200,9200,9200,9200,0
|
|
20240529,142000,39837490,9200,9200,9200,9200,0
|
|
20240529,141900,39837490,9200,9200,9200,9200,45
|
|
20240529,141800,39423490,9200,9200,9200,9200,0
|
|
20240529,141700,39423490,9200,9200,9200,9200,0
|
|
20240529,141600,39423490,9200,9190,9200,9190,50
|
|
20240529,141500,38963940,9190,9190,9190,9190,0
|
|
20240529,141400,38963940,9190,9190,9190,9190,0
|
|
20240529,141300,38963940,9190,9190,9190,9190,0
|
|
20240529,141200,38963940,9190,9190,9190,9190,0
|
|
20240529,141100,38963940,9190,9180,9190,9180,55
|
|
20240529,141000,38458990,9180,9180,9180,9180,0
|
|
20240529,140900,38458990,9180,9180,9180,9180,0
|
|
20240529,140800,38458990,9180,9180,9180,9180,0
|
|
20240529,140700,38458990,9180,9180,9180,9180,0
|
|
20240529,140600,38458990,9180,9180,9180,9180,0
|
|
20240529,140500,38458990,9180,9180,9180,9180,0
|
|
20240529,140400,38458990,9180,9180,9180,9180,0
|
|
20240529,140300,38458990,9180,9180,9180,9180,0
|
|
20240529,140200,38458990,9180,9180,9180,9180,0
|
|
20240529,140100,38458990,9180,9180,9180,9180,1
|
|
20240529,140000,38449810,9200,9200,9200,9200,0
|
|
20240529,135900,38449810,9200,9200,9200,9200,20
|
|
20240529,135800,38265810,9200,9190,9200,9180,214
|
|
20240529,135700,36300010,9200,9200,9200,9200,0
|
|
20240529,135600,36300010,9200,9200,9200,9200,0
|
|
20240529,135500,36300010,9200,9200,9200,9200,1
|
|
20240529,135400,36290810,9190,9190,9190,9190,0
|
|
20240529,135300,36290810,9190,9190,9190,9190,1
|
|
20240529,135200,36281620,9200,9200,9200,9200,0
|
|
20240529,135100,36281620,9200,9200,9200,9200,0
|
|
20240529,135000,36281620,9200,9200,9200,9200,0
|
|
20240529,134900,36281620,9200,9200,9200,9200,20
|
|
20240529,134800,36097620,9200,9200,9200,9200,0
|
|
20240529,134700,36097620,9200,9200,9200,9200,0
|
|
20240529,134600,36097620,9200,9200,9200,9200,1
|
|
20240529,134500,36088420,9200,9200,9200,9200,0
|
|
20240529,134400,36088420,9200,9200,9200,9200,57
|
|
20240529,134300,35564020,9190,9200,9200,9190,2
|
|
20240529,134200,35545630,9190,9190,9190,9190,1
|
|
20240529,134100,35536440,9200,9200,9200,9200,0
|
|
20240529,134000,35536440,9200,9200,9200,9200,0
|
|
20240529,133900,35536440,9200,9200,9200,9200,25
|
|
20240529,133800,35306440,9200,9200,9200,9200,0
|
|
20240529,133700,35306440,9200,9200,9200,9200,0
|
|
20240529,133600,35306440,9200,9200,9200,9200,0
|
|
20240529,133500,35306440,9200,9200,9200,9200,0
|
|
20240529,133400,35306440,9200,9200,9200,9200,1
|
|
20240529,133300,35297240,9190,9190,9190,9190,0
|
|
20240529,133200,35297240,9190,9190,9190,9190,0
|
|
20240529,133100,35297240,9190,9190,9190,9190,0
|
|
20240529,133000,35297240,9190,9190,9190,9190,0
|
|
20240529,132900,35297240,9190,9190,9190,9190,11
|
|
20240529,132800,35196150,9190,9190,9190,9190,2
|
|
20240529,132700,35177770,9190,9190,9190,9190,0
|
|
20240529,132600,35177770,9190,9190,9190,9190,0
|
|
20240529,132500,35177770,9190,9190,9190,9190,0
|
|
20240529,132400,35177770,9190,9190,9190,9190,66
|
|
20240529,132300,34571230,9190,9190,9190,9190,0
|
|
20240529,132200,34571230,9190,9190,9190,9190,0
|
|
20240529,132100,34571230,9190,9190,9190,9190,111
|
|
20240529,132000,33551140,9190,9190,9190,9190,0
|
|
20240529,131900,33551140,9190,9200,9200,9190,35
|
|
20240529,131800,33229240,9200,9200,9200,9200,0
|
|
20240529,131700,33229240,9200,9200,9200,9200,0
|
|
20240529,131600,33229240,9200,9200,9200,9200,0
|
|
20240529,131500,33229240,9200,9200,9200,9200,0
|
|
20240529,131400,33229240,9200,9200,9200,9200,57
|
|
20240529,131300,32704840,9200,9200,9200,9200,0
|
|
20240529,131200,32704840,9200,9200,9200,9200,1
|
|
20240529,131100,32695640,9200,9200,9200,9200,0
|
|
20240529,131000,32695640,9200,9200,9200,9200,0
|
|
20240529,130900,32695640,9200,9200,9200,9200,21
|
|
20240529,130800,32502440,9200,9200,9200,9200,0
|
|
20240529,130700,32502440,9200,9200,9200,9200,1
|
|
20240529,130600,32493240,9190,9190,9190,9190,3
|
|
20240529,130500,32465670,9200,9200,9200,9200,0
|
|
20240529,130400,32465670,9200,9200,9200,9200,56
|
|
20240529,130300,31950470,9200,9200,9200,9200,0
|
|
20240529,130200,31950470,9200,9200,9200,9200,0
|
|
20240529,130100,31950470,9200,9200,9200,9200,0
|
|
20240529,130000,31950470,9200,9200,9200,9200,0
|
|
20240529,125900,31950470,9200,9200,9200,9200,23
|
|
20240529,125800,31738870,9200,9200,9200,9200,5
|
|
20240529,125700,31692870,9200,9200,9200,9200,0
|
|
20240529,125600,31692870,9200,9200,9200,9200,0
|
|
20240529,125500,31692870,9200,9200,9200,9200,0
|
|
20240529,125400,31692870,9200,9200,9200,9200,55
|
|
20240529,125300,31186870,9200,9200,9200,9200,0
|
|
20240529,125200,31186870,9200,9200,9200,9200,0
|
|
20240529,125100,31186870,9200,9200,9200,9200,0
|
|
20240529,125000,31186870,9200,9200,9200,9200,3
|
|
20240529,124900,31159270,9200,9200,9200,9200,20
|
|
20240529,124800,30975270,9200,9200,9200,9200,0
|
|
20240529,124700,30975270,9200,9200,9200,9200,0
|
|
20240529,124600,30975270,9200,9200,9200,9200,0
|
|
20240529,124500,30975270,9200,9200,9200,9200,0
|
|
20240529,124400,30975270,9200,9200,9200,9200,57
|
|
20240529,124300,30450870,9200,9200,9200,9200,0
|
|
20240529,124200,30450870,9200,9200,9200,9200,0
|
|
20240529,124100,30450870,9200,9200,9200,9200,0
|
|
20240529,124000,30450870,9200,9200,9200,9200,0
|
|
20240529,123900,30450870,9200,9190,9200,9190,20
|
|
20240529,123800,30266960,9200,9200,9200,9200,0
|
|
20240529,123700,30266960,9200,9200,9200,9200,0
|
|
20240529,123600,30266960,9200,9200,9200,9200,0
|
|
20240529,123500,30266960,9200,9200,9200,9200,0
|
|
20240529,123400,30266960,9200,9200,9200,9200,58
|
|
20240529,123300,29733360,9200,9200,9200,9200,0
|
|
20240529,123200,29733360,9200,9200,9200,9200,0
|
|
20240529,123100,29733360,9200,9200,9200,9200,0
|
|
20240529,123000,29733360,9200,9200,9200,9200,0
|
|
20240529,122900,29733360,9200,9200,9200,9200,22
|
|
20240529,122800,29530960,9200,9200,9200,9200,0
|
|
20240529,122700,29530960,9200,9190,9200,9140,96
|
|
20240529,122600,28652820,9200,9200,9200,9200,0
|
|
20240529,122500,28652820,9200,9200,9200,9200,0
|
|
20240529,122400,28652820,9200,9200,9200,9200,56
|
|
20240529,122300,28137620,9200,9200,9200,9200,0
|
|
20240529,122200,28137620,9200,9130,9200,9130,263
|
|
20240529,122100,25734470,9200,9200,9200,9200,0
|
|
20240529,122000,25734470,9200,9200,9200,9200,0
|
|
20240529,121900,25734470,9200,9200,9200,9200,18
|
|
20240529,121800,25568870,9200,9200,9200,9200,0
|
|
20240529,121700,25568870,9200,9200,9200,9200,0
|
|
20240529,121600,25568870,9200,9200,9200,9200,0
|
|
20240529,121500,25568870,9200,9160,9200,9130,603
|
|
20240529,121400,20052970,9170,9180,9180,9170,56
|
|
20240529,121300,19538910,9180,9180,9180,9180,23
|
|
20240529,121200,19327770,9180,9180,9180,9180,0
|
|
20240529,121100,19327770,9180,9180,9180,9180,0
|
|
20240529,121000,19327770,9180,9180,9180,9180,0
|
|
20240529,120900,19327770,9180,9180,9180,9180,0
|
|
20240529,120800,19327770,9180,9180,9190,9180,40
|
|
20240529,120700,18960510,9180,9180,9180,9180,0
|
|
20240529,120600,18960510,9180,9180,9180,9180,0
|
|
20240529,120500,18960510,9180,9180,9180,9180,0
|
|
20240529,120400,18960510,9180,9180,9180,9180,17
|
|
20240529,120300,18804450,9180,9180,9180,9180,0
|
|
20240529,120200,18804450,9180,9180,9180,9180,0
|
|
20240529,120100,18804450,9180,9180,9180,9180,0
|
|
20240529,120000,18804450,9180,9180,9180,9180,0
|
|
20240529,115900,18804450,9180,9180,9180,9180,24
|
|
20240529,115800,18584130,9180,9180,9180,9180,0
|
|
20240529,115700,18584130,9180,9180,9180,9180,0
|
|
20240529,115600,18584130,9180,9180,9180,9180,18
|
|
20240529,115500,18418890,9200,9200,9200,9200,0
|
|
20240529,115400,18418890,9200,9200,9200,9200,55
|
|
20240529,115300,17912890,9200,9200,9200,9200,0
|
|
20240529,115200,17912890,9200,9200,9200,9200,0
|
|
20240529,115100,17912890,9200,9170,9200,9170,116
|
|
20240529,115000,16848990,9200,9200,9200,9200,0
|
|
20240529,114900,16848990,9200,9200,9200,9200,20
|
|
20240529,114800,16664990,9200,9200,9200,9200,0
|
|
20240529,114700,16664990,9200,9200,9200,9200,0
|
|
20240529,114600,16664990,9200,9200,9200,9200,0
|
|
20240529,114500,16664990,9200,9200,9200,9200,0
|
|
20240529,114400,16664990,9200,9200,9200,9200,55
|
|
20240529,114300,16158990,9200,9200,9200,9200,0
|
|
20240529,114200,16158990,9200,9200,9200,9200,0
|
|
20240529,114100,16158990,9200,9200,9200,9200,0
|
|
20240529,114000,16158990,9200,9180,9200,9170,23
|
|
20240529,113900,15947830,9170,9170,9170,9170,0
|
|
20240529,113800,15947830,9170,9170,9170,9170,0
|
|
20240529,113700,15947830,9170,9170,9170,9170,0
|
|
20240529,113600,15947830,9170,9170,9170,9170,0
|
|
20240529,113500,15947830,9170,9170,9170,9170,0
|
|
20240529,113400,15947830,9170,9170,9170,9170,0
|
|
20240529,113300,15947830,9170,9170,9170,9170,0
|
|
20240529,113200,15947830,9170,9170,9170,9170,1
|
|
20240529,113100,15938660,9210,9210,9210,9210,0
|
|
20240529,113000,15938660,9210,9200,9210,9170,151
|
|
20240529,112900,14552610,9200,9200,9200,9200,10
|
|
20240529,112800,14460610,9200,9200,9200,9200,0
|
|
20240529,112700,14460610,9200,9200,9200,9200,0
|
|
20240529,112600,14460610,9200,9200,9200,9200,0
|
|
20240529,112500,14460610,9200,9200,9200,9200,0
|
|
20240529,112400,14460610,9200,9200,9200,9200,55
|
|
20240529,112300,13954610,9200,9200,9200,9200,0
|
|
20240529,112200,13954610,9200,9190,9200,9190,98
|
|
20240529,112100,13053940,9200,9200,9200,9200,0
|
|
20240529,112000,13053940,9200,9200,9200,9200,0
|
|
20240529,111900,13053940,9200,9200,9200,9200,18
|
|
20240529,111800,12888340,9200,9200,9200,9200,0
|
|
20240529,111700,12888340,9200,9200,9200,9200,0
|
|
20240529,111600,12888340,9200,9200,9200,9200,0
|
|
20240529,111500,12888340,9200,9200,9200,9200,0
|
|
20240529,111400,12888340,9200,9200,9200,9200,63
|
|
20240529,111300,12308740,9200,9200,9200,9200,0
|
|
20240529,111200,12308740,9200,9200,9200,9200,0
|
|
20240529,111100,12308740,9200,9200,9200,9200,0
|
|
20240529,111000,12308740,9200,9210,9210,9200,104
|
|
20240529,110900,11350930,9210,9200,9210,9200,145
|
|
20240529,110800,10016900,9200,9200,9200,9200,0
|
|
20240529,110700,10016900,9200,9200,9200,9200,1
|
|
20240529,110600,10007700,9200,9200,9200,9200,1
|
|
20240529,110500,9998500,9200,9200,9200,9200,0
|
|
20240529,110400,9998500,9200,9200,9200,9200,51
|
|
20240529,110300,9529300,9200,9200,9200,9200,1
|
|
20240529,110200,9520100,9200,9200,9200,9200,0
|
|
20240529,110100,9520100,9200,9200,9200,9200,0
|
|
20240529,110000,9520100,9200,9200,9200,9200,0
|
|
20240529,105900,9520100,9200,9200,9200,9200,21
|
|
20240529,105800,9326900,9200,9200,9200,9200,0
|
|
20240529,105700,9326900,9200,9200,9200,9200,0
|
|
20240529,105600,9326900,9200,9200,9200,9200,0
|
|
20240529,105500,9326900,9200,9190,9200,9190,22
|
|
20240529,105400,9124700,9190,9190,9190,9190,0
|
|
20240529,105300,9124700,9190,9190,9190,9190,2
|
|
20240529,105200,9106320,9200,9190,9200,9190,32
|
|
20240529,105100,8812220,9200,9200,9200,9200,0
|
|
20240529,105000,8812220,9200,9200,9200,9200,0
|
|
20240529,104900,8812220,9200,9200,9200,9200,26
|
|
20240529,104800,8573020,9200,9200,9200,9200,0
|
|
20240529,104700,8573020,9200,9200,9200,9200,0
|
|
20240529,104600,8573020,9200,9200,9200,9200,2
|
|
20240529,104500,8554620,9190,9190,9190,9190,0
|
|
20240529,104400,8554620,9190,9190,9190,9190,0
|
|
20240529,104300,8554620,9190,9190,9190,9190,0
|
|
20240529,104200,8554620,9190,9190,9190,9190,0
|
|
20240529,104100,8554620,9190,9190,9190,9190,0
|
|
20240529,104000,8554620,9190,9190,9190,9190,0
|
|
20240529,103900,8554620,9190,9190,9190,9190,0
|
|
20240529,103800,8554620,9190,9190,9190,9190,0
|
|
20240529,103700,8554620,9190,9200,9200,9190,33
|
|
20240529,103600,8251140,9210,9210,9210,9210,0
|
|
20240529,103500,8251140,9210,9210,9210,9210,0
|
|
20240529,103400,8251140,9210,9200,9210,9200,37
|
|
20240529,103300,7910700,9200,9200,9200,9200,1
|
|
20240529,103200,7901500,9200,9200,9200,9200,0
|
|
20240529,103100,7901500,9200,9200,9200,9200,0
|
|
20240529,103000,7901500,9200,9200,9200,9200,24
|
|
20240529,102900,7680700,9200,9200,9200,9200,22
|
|
20240529,102800,7478300,9210,9210,9210,9210,0
|
|
20240529,102700,7478300,9210,9210,9210,9210,0
|
|
20240529,102600,7478300,9210,9210,9210,9210,0
|
|
20240529,102500,7478300,9210,9210,9210,9210,0
|
|
20240529,102400,7478300,9210,9210,9210,9210,55
|
|
20240529,102300,6971750,9210,9210,9210,9200,22
|
|
20240529,102200,6769330,9210,9210,9210,9210,1
|
|
20240529,102100,6760120,9200,9200,9200,9200,0
|
|
20240529,102000,6760120,9200,9200,9200,9200,0
|
|
20240529,101900,6760120,9200,9200,9200,9200,6
|
|
20240529,101800,6704920,9210,9210,9210,9210,0
|
|
20240529,101700,6704920,9210,9210,9210,9210,0
|
|
20240529,101600,6704920,9210,9210,9210,9210,0
|
|
20240529,101500,6704920,9210,9210,9210,9210,0
|
|
20240529,101400,6704920,9210,9200,9210,9200,59
|
|
20240529,101300,6162070,9210,9210,9210,9210,11
|
|
20240529,101200,6060760,9210,9210,9210,9210,11
|
|
20240529,101100,5959450,9210,9210,9210,9210,0
|
|
20240529,101000,5959450,9210,9210,9210,9210,0
|
|
20240529,100900,5959450,9210,9210,9210,9210,20
|
|
20240529,100800,5775250,9210,9210,9210,9210,0
|
|
20240529,100700,5775250,9210,9210,9210,9210,0
|
|
20240529,100600,5775250,9210,9210,9210,9210,0
|
|
20240529,100500,5775250,9210,9190,9210,9190,4
|
|
20240529,100400,5738470,9210,9210,9210,9210,55
|
|
20240529,100300,5231920,9210,9210,9210,9210,0
|
|
20240529,100200,5231920,9210,9210,9210,9210,1
|
|
20240529,100100,5222710,9210,9210,9210,9210,0
|
|
20240529,100000,5222710,9210,9210,9210,9210,1
|
|
20240529,095900,5213500,9210,9210,9210,9210,23
|
|
20240529,095800,5001670,9210,9210,9210,9210,0
|
|
20240529,095700,5001670,9210,9210,9210,9210,2
|
|
20240529,095600,4983250,9210,9210,9210,9210,1
|
|
20240529,095500,4974040,9210,9210,9210,9210,1
|
|
20240529,095400,4964830,9210,9210,9210,9210,58
|
|
20240529,095300,4430650,9210,9210,9210,9210,1
|
|
20240529,095200,4421440,9210,9210,9210,9210,0
|
|
20240529,095100,4421440,9210,9210,9210,9210,0
|
|
20240529,095000,4421440,9210,9210,9210,9210,1
|
|
20240529,094900,4412230,9210,9210,9210,9210,25
|
|
20240529,094800,4181980,9210,9210,9210,9210,0
|
|
20240529,094700,4181980,9210,9210,9210,9210,0
|
|
20240529,094600,4181980,9210,9210,9210,9210,0
|
|
20240529,094500,4181980,9210,9200,9210,9200,58
|
|
20240529,094400,3648350,9200,9200,9200,9200,0
|
|
20240529,094300,3648350,9200,9200,9200,9200,0
|
|
20240529,094200,3648350,9200,9200,9200,9200,0
|
|
20240529,094100,3648350,9200,9200,9200,9200,19
|
|
20240529,094000,3473550,9210,9210,9210,9210,1
|
|
20240529,093900,3464340,9210,9200,9210,9200,7
|
|
20240529,093800,3399880,9200,9200,9200,9200,1
|
|
20240529,093700,3390680,9200,9200,9200,9200,0
|
|
20240529,093600,3390680,9200,9200,9200,9200,0
|
|
20240529,093500,3390680,9200,9200,9200,9200,1
|
|
20240529,093400,3381480,9200,9180,9200,9180,51
|
|
20240529,093300,2912320,9200,9200,9200,9200,0
|
|
20240529,093200,2912320,9200,9200,9200,9200,0
|
|
20240529,093100,2912320,9200,9200,9200,9200,0
|
|
20240529,093000,2912320,9200,9200,9200,9200,0
|
|
20240529,092900,2912320,9200,9200,9200,9200,20
|
|
20240529,092800,2728320,9200,9180,9200,9170,101
|
|
20240529,092700,1801570,9210,9210,9210,9210,0
|
|
20240529,092600,1801570,9210,9210,9210,9210,0
|
|
20240529,092500,1801570,9210,9210,9210,9210,1
|
|
20240529,092400,1792360,9180,9180,9180,9180,0
|
|
20240529,092300,1792360,9180,9180,9180,9180,2
|
|
20240529,092200,1774000,9170,9170,9170,9170,1
|
|
20240529,092100,1764830,9210,9210,9210,9210,0
|
|
20240529,092000,1764830,9210,9210,9210,9210,0
|
|
20240529,091900,1764830,9210,9200,9210,9200,20
|
|
20240529,091800,1580660,9210,9210,9210,9210,0
|
|
20240529,091700,1580660,9210,9210,9210,9210,0
|
|
20240529,091600,1580660,9210,9210,9210,9210,1
|
|
20240529,091500,1571450,9210,9210,9210,9210,0
|
|
20240529,091400,1571450,9210,9170,9210,9170,10
|
|
20240529,091300,1479710,9170,9170,9170,9170,0
|
|
20240529,091200,1479710,9170,9170,9170,9170,0
|
|
20240529,091100,1479710,9170,9170,9170,9170,2
|
|
20240529,091000,1461370,9170,9170,9170,9170,0
|
|
20240529,090900,1461370,9170,9170,9170,9170,20
|
|
20240529,090800,1277970,9170,9170,9170,9170,0
|
|
20240529,090700,1277970,9170,9170,9170,9170,0
|
|
20240529,090600,1277970,9170,9210,9210,9170,97
|
|
20240529,090500,387240,9220,9220,9220,9220,15
|
|
20240529,090400,248940,9220,9220,9220,9220,0
|
|
20240529,090300,248940,9220,9220,9220,9220,6
|
|
20240529,090200,193620,9220,9220,9220,9220,0
|
|
20240529,090100,193620,9220,9220,9220,9220,20
|
|
20240529,090000,9220,9220,9220,9220,9220,1
|