701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203800,106388260,4180,4180,4180,4180,1420
|
|
20240528,203700,106388260,4180,4180,4180,4180,0
|
|
20240528,203600,106388260,4180,4180,4180,4180,0
|
|
20240528,203500,106388260,4180,4180,4180,4180,0
|
|
20240528,203400,106388260,4180,4180,4180,4180,0
|
|
20240528,203300,106388260,4180,4180,4180,4180,0
|
|
20240528,203200,106388260,4180,4180,4180,4180,0
|
|
20240528,203100,106388260,4180,4180,4180,4180,0
|
|
20240528,203000,106388260,4180,4180,4180,4180,0
|
|
20240528,202900,106388260,4180,4180,4180,4180,0
|
|
20240528,202800,106388260,4180,4180,4180,4180,0
|
|
20240528,202700,106388260,4180,4180,4180,4180,0
|
|
20240528,202600,106388260,4180,4180,4180,4180,0
|
|
20240528,202500,106388260,4180,4180,4180,4180,0
|
|
20240528,202400,106388260,4180,4180,4180,4180,0
|
|
20240528,202300,106388260,4180,4180,4180,4180,0
|
|
20240528,202200,106388260,4180,4180,4180,4180,0
|
|
20240528,202100,106388260,4180,4180,4180,4180,0
|
|
20240528,202000,106388260,4180,4180,4180,4180,0
|
|
20240528,201900,106388260,4180,4180,4180,4180,0
|
|
20240528,201800,106388260,4180,4180,4180,4180,0
|
|
20240528,201700,106388260,4180,4180,4180,4180,0
|
|
20240528,201600,106388260,4180,4180,4180,4180,0
|
|
20240528,201500,106388260,4180,4180,4180,4180,0
|
|
20240528,201400,106388260,4180,4180,4180,4180,0
|
|
20240528,201300,106388260,4180,4180,4180,4180,0
|
|
20240528,201200,106388260,4180,4180,4180,4180,0
|
|
20240528,201100,106388260,4180,4180,4180,4180,0
|
|
20240528,201000,106388260,4180,4180,4180,4180,0
|
|
20240528,200900,106388260,4180,4180,4180,4180,0
|
|
20240528,200800,106388260,4180,4180,4180,4180,1420
|
|
20240528,200700,106388260,4180,4180,4180,4180,0
|
|
20240528,200600,106388260,4180,4180,4180,4180,0
|
|
20240528,200500,106388260,4180,4180,4180,4180,0
|
|
20240528,200400,106388260,4180,4180,4180,4180,0
|
|
20240528,200300,106388260,4180,4180,4180,4180,0
|
|
20240528,200200,106388260,4180,4180,4180,4180,0
|
|
20240528,200100,106388260,4180,4180,4180,4180,0
|
|
20240528,200000,106388260,4180,4180,4180,4180,0
|
|
20240528,195900,106388260,4180,4180,4180,4180,0
|
|
20240528,195800,106388260,4180,4180,4180,4180,0
|
|
20240528,195700,106388260,4180,4180,4180,4180,0
|
|
20240528,195600,106388260,4180,4180,4180,4180,0
|
|
20240528,195500,106388260,4180,4180,4180,4180,0
|
|
20240528,195400,106388260,4180,4180,4180,4180,0
|
|
20240528,195300,106388260,4180,4180,4180,4180,0
|
|
20240528,195200,106388260,4180,4180,4180,4180,0
|
|
20240528,195100,106388260,4180,4180,4180,4180,0
|
|
20240528,195000,106388260,4180,4180,4180,4180,0
|
|
20240528,194900,106388260,4180,4180,4180,4180,0
|
|
20240528,194800,106388260,4180,4180,4180,4180,0
|
|
20240528,194700,106388260,4180,4180,4180,4180,0
|
|
20240528,194600,106388260,4180,4180,4180,4180,0
|
|
20240528,194500,106388260,4180,4180,4180,4180,0
|
|
20240528,194400,106388260,4180,4180,4180,4180,0
|
|
20240528,194300,106388260,4180,4180,4180,4180,0
|
|
20240528,194200,106388260,4180,4180,4180,4180,0
|
|
20240528,194100,106388260,4180,4180,4180,4180,0
|
|
20240528,194000,106388260,4180,4180,4180,4180,0
|
|
20240528,193900,106388260,4180,4180,4180,4180,0
|
|
20240528,193800,106388260,4180,4180,4180,4180,1420
|
|
20240528,193700,106388260,4180,4180,4180,4180,0
|
|
20240528,193600,106388260,4180,4180,4180,4180,0
|
|
20240528,193500,106388260,4180,4180,4180,4180,0
|
|
20240528,193400,106388260,4180,4180,4180,4180,0
|
|
20240528,193300,106388260,4180,4180,4180,4180,0
|
|
20240528,193200,106388260,4180,4180,4180,4180,0
|
|
20240528,193100,106388260,4180,4180,4180,4180,0
|
|
20240528,193000,106388260,4180,4180,4180,4180,0
|
|
20240528,192900,106388260,4180,4180,4180,4180,0
|
|
20240528,192800,106388260,4180,4180,4180,4180,0
|
|
20240528,192700,106388260,4180,4180,4180,4180,0
|
|
20240528,192600,106388260,4180,4180,4180,4180,0
|
|
20240528,192500,106388260,4180,4180,4180,4180,0
|
|
20240528,192400,106388260,4180,4180,4180,4180,0
|
|
20240528,192300,106388260,4180,4180,4180,4180,0
|
|
20240528,192200,106388260,4180,4180,4180,4180,0
|
|
20240528,192100,106388260,4180,4180,4180,4180,0
|
|
20240528,192000,106388260,4180,4180,4180,4180,0
|
|
20240528,191900,106388260,4180,4180,4180,4180,0
|
|
20240528,191800,106388260,4180,4180,4180,4180,0
|
|
20240528,191700,106388260,4180,4180,4180,4180,0
|
|
20240528,191600,106388260,4180,4180,4180,4180,0
|
|
20240528,191500,106388260,4180,4180,4180,4180,0
|
|
20240528,191400,106388260,4180,4180,4180,4180,0
|
|
20240528,191300,106388260,4180,4180,4180,4180,0
|
|
20240528,191200,106388260,4180,4180,4180,4180,0
|
|
20240528,191100,106388260,4180,4180,4180,4180,0
|
|
20240528,191000,106388260,4180,4180,4180,4180,0
|
|
20240528,190900,106388260,4180,4180,4180,4180,0
|
|
20240528,190800,106388260,4180,4180,4180,4180,1420
|
|
20240528,190700,106388260,4180,4180,4180,4180,0
|
|
20240528,190600,106388260,4180,4180,4180,4180,0
|
|
20240528,190500,106388260,4180,4180,4180,4180,0
|
|
20240528,190400,106388260,4180,4180,4180,4180,0
|
|
20240528,190300,106388260,4180,4180,4180,4180,0
|
|
20240528,190200,106388260,4180,4180,4180,4180,0
|
|
20240528,190100,106388260,4180,4180,4180,4180,0
|
|
20240528,190000,106388260,4180,4180,4180,4180,0
|
|
20240528,185900,106388260,4180,4180,4180,4180,0
|
|
20240528,185800,106388260,4180,4180,4180,4180,0
|
|
20240528,185700,106388260,4180,4180,4180,4180,0
|
|
20240528,185600,106388260,4180,4180,4180,4180,0
|
|
20240528,185500,106388260,4180,4180,4180,4180,0
|
|
20240528,185400,106388260,4180,4180,4180,4180,0
|
|
20240528,185300,106388260,4180,4180,4180,4180,0
|
|
20240528,185200,106388260,4180,4180,4180,4180,0
|
|
20240528,185100,106388260,4180,4180,4180,4180,0
|
|
20240528,185000,106388260,4180,4180,4180,4180,0
|
|
20240528,184900,106388260,4180,4180,4180,4180,0
|
|
20240528,184800,106388260,4180,4180,4180,4180,0
|
|
20240528,184700,106388260,4180,4180,4180,4180,0
|
|
20240528,184600,106388260,4180,4180,4180,4180,0
|
|
20240528,184500,106388260,4180,4180,4180,4180,0
|
|
20240528,184400,106388260,4180,4180,4180,4180,0
|
|
20240528,184300,106388260,4180,4180,4180,4180,0
|
|
20240528,184200,106388260,4180,4180,4180,4180,0
|
|
20240528,184100,106388260,4180,4180,4180,4180,0
|
|
20240528,184000,106388260,4180,4180,4180,4180,0
|
|
20240528,183900,106388260,4180,4180,4180,4180,0
|
|
20240528,183800,106388260,4180,4180,4180,4180,1420
|
|
20240528,183700,106388260,4180,4180,4180,4180,0
|
|
20240528,183600,106388260,4180,4180,4180,4180,0
|
|
20240528,183500,106388260,4180,4180,4180,4180,0
|
|
20240528,183400,106388260,4180,4180,4180,4180,0
|
|
20240528,183300,106388260,4180,4180,4180,4180,0
|
|
20240528,183200,106388260,4180,4180,4180,4180,0
|
|
20240528,183100,106388260,4180,4180,4180,4180,0
|
|
20240528,183000,106388260,4180,4180,4180,4180,0
|
|
20240528,182900,106388260,4180,4180,4180,4180,0
|
|
20240528,182800,106388260,4180,4180,4180,4180,0
|
|
20240528,182700,106388260,4180,4180,4180,4180,0
|
|
20240528,182600,106388260,4180,4180,4180,4180,0
|
|
20240528,182500,106388260,4180,4180,4180,4180,0
|
|
20240528,182400,106388260,4180,4180,4180,4180,0
|
|
20240528,182300,106388260,4180,4180,4180,4180,0
|
|
20240528,182200,106388260,4180,4180,4180,4180,0
|
|
20240528,182100,106388260,4180,4180,4180,4180,0
|
|
20240528,182000,106388260,4180,4180,4180,4180,0
|
|
20240528,181900,106388260,4180,4180,4180,4180,0
|
|
20240528,181800,106388260,4180,4180,4180,4180,0
|
|
20240528,181700,106388260,4180,4180,4180,4180,0
|
|
20240528,181600,106388260,4180,4180,4180,4180,0
|
|
20240528,181500,106388260,4180,4180,4180,4180,0
|
|
20240528,181400,106388260,4180,4180,4180,4180,0
|
|
20240528,181300,106388260,4180,4180,4180,4180,0
|
|
20240528,181200,106388260,4180,4180,4180,4180,0
|
|
20240528,181100,106388260,4180,4180,4180,4180,0
|
|
20240528,181000,106388260,4180,4180,4180,4180,0
|
|
20240528,180900,106388260,4180,4180,4180,4180,0
|
|
20240528,180800,106388260,4180,4180,4180,4180,1420
|
|
20240528,180700,106388260,4180,4180,4180,4180,0
|
|
20240528,180600,106388260,4180,4180,4180,4180,0
|
|
20240528,180500,106388260,4180,4180,4180,4180,0
|
|
20240528,180400,106388260,4180,4180,4180,4180,0
|
|
20240528,180300,106388260,4180,4180,4180,4180,0
|
|
20240528,180200,106388260,4180,4180,4180,4180,0
|
|
20240528,180100,106388260,4180,4180,4180,4180,0
|
|
20240528,180000,106388260,4180,4180,4180,4180,0
|
|
20240528,175900,106388260,4180,4180,4180,4180,0
|
|
20240528,175800,106388260,4180,4180,4180,4180,0
|
|
20240528,175700,106388260,4180,4180,4180,4180,0
|
|
20240528,175600,106388260,4180,4180,4180,4180,0
|
|
20240528,175500,106388260,4180,4180,4180,4180,0
|
|
20240528,175400,106388260,4180,4180,4180,4180,0
|
|
20240528,175300,106388260,4180,4180,4180,4180,0
|
|
20240528,175200,106388260,4180,4180,4180,4180,0
|
|
20240528,175100,106388260,4180,4180,4180,4180,0
|
|
20240528,175000,106388260,4180,4180,4180,4180,0
|
|
20240528,174900,106388260,4180,4180,4180,4180,0
|
|
20240528,174800,106388260,4180,4180,4180,4180,0
|
|
20240528,174700,106388260,4180,4180,4180,4180,0
|
|
20240528,174600,106388260,4180,4180,4180,4180,0
|
|
20240528,174500,106388260,4180,4180,4180,4180,0
|
|
20240528,174400,106388260,4180,4180,4180,4180,0
|
|
20240528,174300,106388260,4180,4180,4180,4180,0
|
|
20240528,174200,106388260,4180,4180,4180,4180,0
|
|
20240528,174100,106388260,4180,4180,4180,4180,0
|
|
20240528,174000,106388260,4180,4180,4180,4180,0
|
|
20240528,173900,106388260,4180,4180,4180,4180,0
|
|
20240528,173800,106388260,4180,4180,4180,4180,1420
|
|
20240528,173700,106388260,4180,4180,4180,4180,0
|
|
20240528,173600,106388260,4180,4180,4180,4180,0
|
|
20240528,173500,106388260,4180,4180,4180,4180,0
|
|
20240528,173400,106388260,4180,4180,4180,4180,0
|
|
20240528,173300,106388260,4180,4180,4180,4180,0
|
|
20240528,173200,106388260,4180,4180,4180,4180,0
|
|
20240528,173100,106388260,4180,4180,4180,4180,0
|
|
20240528,173000,106388260,4180,4180,4180,4180,0
|
|
20240528,172900,106388260,4180,4180,4180,4180,0
|
|
20240528,172800,106388260,4180,4180,4180,4180,0
|
|
20240528,172700,106388260,4180,4180,4180,4180,0
|
|
20240528,172600,106388260,4180,4180,4180,4180,0
|
|
20240528,172500,106388260,4180,4180,4180,4180,0
|
|
20240528,172400,106388260,4180,4180,4180,4180,0
|
|
20240528,172300,106388260,4180,4180,4180,4180,0
|
|
20240528,172200,106388260,4180,4180,4180,4180,0
|
|
20240528,172100,106388260,4180,4180,4180,4180,0
|
|
20240528,172000,106388260,4180,4180,4180,4180,0
|
|
20240528,171900,106388260,4180,4180,4180,4180,0
|
|
20240528,171800,106388260,4180,4180,4180,4180,0
|
|
20240528,171700,106388260,4180,4180,4180,4180,0
|
|
20240528,171600,106388260,4180,4180,4180,4180,0
|
|
20240528,171500,106388260,4180,4180,4180,4180,0
|
|
20240528,171400,106388260,4180,4180,4180,4180,0
|
|
20240528,171300,106388260,4180,4180,4180,4180,0
|
|
20240528,171200,106388260,4180,4180,4180,4180,0
|
|
20240528,171100,106388260,4180,4180,4180,4180,0
|
|
20240528,171000,106388260,4180,4180,4180,4180,0
|
|
20240528,170900,106388260,4180,4180,4180,4180,0
|
|
20240528,170800,106388260,4180,4180,4180,4180,1420
|
|
20240528,170700,106388260,4180,4180,4180,4180,0
|
|
20240528,170600,106388260,4180,4180,4180,4180,0
|
|
20240528,170500,106388260,4180,4180,4180,4180,0
|
|
20240528,170400,106388260,4180,4180,4180,4180,0
|
|
20240528,170300,106388260,4180,4180,4180,4180,0
|
|
20240528,170200,106388260,4180,4180,4180,4180,0
|
|
20240528,170100,106388260,4180,4180,4180,4180,0
|
|
20240528,170000,106388260,4180,4180,4180,4180,0
|
|
20240528,165900,106388260,4180,4180,4180,4180,0
|
|
20240528,165800,106388260,4180,4180,4180,4180,0
|
|
20240528,165700,106388260,4180,4180,4180,4180,0
|
|
20240528,165600,106388260,4180,4180,4180,4180,0
|
|
20240528,165500,106388260,4180,4180,4180,4180,0
|
|
20240528,165400,106388260,4180,4180,4180,4180,0
|
|
20240528,165300,106388260,4180,4180,4180,4180,0
|
|
20240528,165200,106388260,4180,4180,4180,4180,0
|
|
20240528,165100,106388260,4180,4180,4180,4180,0
|
|
20240528,165000,106388260,4180,4180,4180,4180,0
|
|
20240528,164900,106388260,4180,4180,4180,4180,0
|
|
20240528,164800,106388260,4180,4180,4180,4180,0
|
|
20240528,164700,106388260,4180,4180,4180,4180,0
|
|
20240528,164600,106388260,4180,4180,4180,4180,0
|
|
20240528,164500,106388260,4180,4180,4180,4180,0
|
|
20240528,164400,106388260,4180,4180,4180,4180,0
|
|
20240528,164300,106388260,4180,4180,4180,4180,0
|
|
20240528,164200,106388260,4180,4180,4180,4180,0
|
|
20240528,164100,106388260,4180,4180,4180,4180,0
|
|
20240528,164000,106388260,4180,4180,4180,4180,0
|
|
20240528,163900,106388260,4180,4180,4180,4180,0
|
|
20240528,163800,106388260,4180,4180,4180,4180,1420
|
|
20240528,163700,106388260,4180,4180,4180,4180,0
|
|
20240528,163600,106388260,4180,4180,4180,4180,0
|
|
20240528,163500,106388260,4180,4180,4180,4180,0
|
|
20240528,163400,106388260,4180,4180,4180,4180,0
|
|
20240528,163300,106388260,4180,4180,4180,4180,0
|
|
20240528,163200,106388260,4180,4180,4180,4180,0
|
|
20240528,163100,106388260,4180,4180,4180,4180,0
|
|
20240528,163000,106388260,4180,4180,4180,4180,0
|
|
20240528,162900,106388260,4180,4180,4180,4180,0
|
|
20240528,162800,106388260,4180,4180,4180,4180,0
|
|
20240528,162700,106388260,4180,4180,4180,4180,0
|
|
20240528,162600,106388260,4180,4180,4180,4180,0
|
|
20240528,162500,106388260,4180,4180,4180,4180,0
|
|
20240528,162400,106388260,4180,4180,4180,4180,0
|
|
20240528,162300,106388260,4180,4180,4180,4180,0
|
|
20240528,162200,106388260,4180,4180,4180,4180,0
|
|
20240528,162100,106388260,4180,4180,4180,4180,0
|
|
20240528,162000,106388260,4180,4180,4180,4180,0
|
|
20240528,161900,106388260,4180,4180,4180,4180,0
|
|
20240528,161800,106388260,4180,4180,4180,4180,0
|
|
20240528,161700,106388260,4180,4180,4180,4180,0
|
|
20240528,161600,106388260,4180,4180,4180,4180,0
|
|
20240528,161500,106388260,4180,4180,4180,4180,0
|
|
20240528,161400,106388260,4180,4180,4180,4180,0
|
|
20240528,161300,106388260,4180,4180,4180,4180,0
|
|
20240528,161200,106388260,4180,4180,4180,4180,0
|
|
20240528,161100,106388260,4180,4180,4180,4180,0
|
|
20240528,161000,106388260,4180,4180,4180,4180,0
|
|
20240528,160900,106388260,4180,4180,4180,4180,0
|
|
20240528,160800,106388260,4180,4180,4180,4180,1420
|
|
20240528,160700,106388260,4180,4180,4180,4180,0
|
|
20240528,160600,106388260,4180,4180,4180,4180,0
|
|
20240528,160500,106388260,4180,4180,4180,4180,0
|
|
20240528,160400,106388260,4180,4180,4180,4180,0
|
|
20240528,160300,106388260,4180,4180,4180,4180,0
|
|
20240528,160200,106388260,4180,4180,4180,4180,0
|
|
20240528,160100,106388260,4180,4180,4180,4180,0
|
|
20240528,160000,106388260,4180,4180,4180,4180,0
|
|
20240528,155900,106388260,4180,4180,4180,4180,0
|
|
20240528,155800,106388260,4180,4180,4180,4180,0
|
|
20240528,155700,106388260,4180,4180,4180,4180,0
|
|
20240528,155600,106388260,4180,4180,4180,4180,0
|
|
20240528,155500,106388260,4180,4180,4180,4180,0
|
|
20240528,155400,106388260,4180,4180,4180,4180,0
|
|
20240528,155300,106388260,4180,4180,4180,4180,0
|
|
20240528,155200,106388260,4180,4180,4180,4180,0
|
|
20240528,155100,106388260,4180,4180,4180,4180,0
|
|
20240528,155000,106388260,4180,4180,4180,4180,0
|
|
20240528,154900,106388260,4180,4180,4180,4180,0
|
|
20240528,154800,106388260,4180,4180,4180,4180,0
|
|
20240528,154700,106388260,4180,4180,4180,4180,0
|
|
20240528,154600,106388260,4180,4180,4180,4180,0
|
|
20240528,154500,106388260,4180,4180,4180,4180,0
|
|
20240528,154400,106388260,4180,4180,4180,4180,0
|
|
20240528,154300,106388260,4180,4180,4180,4180,0
|
|
20240528,154200,106388260,4180,4180,4180,4180,0
|
|
20240528,154100,106388260,4180,4180,4180,4180,0
|
|
20240528,154000,106388260,4180,4180,4180,4180,0
|
|
20240528,153900,106388260,4180,4180,4180,4180,0
|
|
20240528,153800,106388260,4180,4180,4180,4180,1420
|
|
20240528,153700,106388260,4180,4180,4180,4180,0
|
|
20240528,153600,106388260,4180,4180,4180,4180,0
|
|
20240528,153500,106388260,4180,4180,4180,4180,0
|
|
20240528,153400,106388260,4180,4180,4180,4180,0
|
|
20240528,153300,106388260,4180,4180,4180,4180,0
|
|
20240528,153200,106388260,4180,4180,4180,4180,0
|
|
20240528,153100,106388260,4180,4180,4180,4180,0
|
|
20240528,153000,106388260,4180,4180,4180,4180,1420
|
|
20240528,152900,100452660,4290,4290,4290,4290,0
|
|
20240528,152800,100452660,4290,4290,4290,4290,0
|
|
20240528,152700,100452660,4290,4290,4290,4290,0
|
|
20240528,152600,100452660,4290,4290,4290,4290,0
|
|
20240528,152500,100452660,4290,4290,4290,4290,0
|
|
20240528,152400,100452660,4290,4290,4290,4290,0
|
|
20240528,152300,100452660,4290,4290,4290,4290,0
|
|
20240528,152200,100452660,4290,4290,4290,4290,0
|
|
20240528,152100,100452660,4290,4290,4290,4290,0
|
|
20240528,152000,100452660,4290,4290,4290,4290,0
|
|
20240528,151900,100452660,4290,4290,4290,4290,0
|
|
20240528,151800,100452660,4290,4290,4290,4290,0
|
|
20240528,151700,100452660,4290,4290,4290,4290,0
|
|
20240528,151600,100452660,4290,4290,4290,4290,0
|
|
20240528,151500,100452660,4290,4290,4290,4290,0
|
|
20240528,151400,100452660,4290,4290,4290,4290,12
|
|
20240528,151300,100401180,4290,4290,4290,4290,0
|
|
20240528,151200,100401180,4290,4290,4290,4290,0
|
|
20240528,151100,100401180,4290,4290,4290,4290,0
|
|
20240528,151000,100401180,4290,4290,4290,4290,0
|
|
20240528,150900,100401180,4290,4290,4290,4290,1
|
|
20240528,150800,100396890,4290,4290,4290,4290,0
|
|
20240528,150700,100396890,4290,4290,4290,4290,0
|
|
20240528,150600,100396890,4290,4290,4290,4290,353
|
|
20240528,150500,98882520,4300,4300,4300,4300,0
|
|
20240528,150400,98882520,4300,4300,4300,4300,0
|
|
20240528,150300,98882520,4300,4300,4300,4300,0
|
|
20240528,150200,98882520,4300,4300,4300,4300,0
|
|
20240528,150100,98882520,4300,4300,4300,4300,0
|
|
20240528,150000,98882520,4300,4300,4300,4300,0
|
|
20240528,145900,98882520,4300,4300,4300,4300,0
|
|
20240528,145800,98882520,4300,4300,4300,4300,0
|
|
20240528,145700,98882520,4300,4300,4300,4300,0
|
|
20240528,145600,98882520,4300,4300,4300,4300,0
|
|
20240528,145500,98882520,4300,4300,4300,4300,0
|
|
20240528,145400,98882520,4300,4300,4300,4300,0
|
|
20240528,145300,98882520,4300,4300,4300,4300,0
|
|
20240528,145200,98882520,4300,4300,4300,4300,0
|
|
20240528,145100,98882520,4300,4300,4300,4300,0
|
|
20240528,145000,98882520,4300,4300,4300,4300,0
|
|
20240528,144900,98882520,4300,4300,4300,4300,0
|
|
20240528,144800,98882520,4300,4300,4300,4300,0
|
|
20240528,144700,98882520,4300,4300,4300,4300,0
|
|
20240528,144600,98882520,4300,4300,4300,4300,0
|
|
20240528,144500,98882520,4300,4300,4300,4300,0
|
|
20240528,144400,98882520,4300,4300,4300,4300,0
|
|
20240528,144300,98882520,4300,4300,4300,4300,0
|
|
20240528,144200,98882520,4300,4300,4300,4300,0
|
|
20240528,144100,98882520,4300,4300,4300,4300,0
|
|
20240528,144000,98882520,4300,4300,4300,4300,0
|
|
20240528,143900,98882520,4300,4300,4300,4300,121
|
|
20240528,143800,98362220,4300,4300,4300,4300,0
|
|
20240528,143700,98362220,4300,4300,4300,4300,0
|
|
20240528,143600,98362220,4300,4300,4300,4300,0
|
|
20240528,143500,98362220,4300,4300,4300,4300,0
|
|
20240528,143400,98362220,4300,4300,4300,4300,1
|
|
20240528,143300,98357920,4305,4305,4305,4305,0
|
|
20240528,143200,98357920,4305,4305,4305,4305,0
|
|
20240528,143100,98357920,4305,4305,4305,4305,0
|
|
20240528,143000,98357920,4305,4305,4305,4305,0
|
|
20240528,142900,98357920,4305,4305,4305,4305,0
|
|
20240528,142800,98357920,4305,4305,4305,4305,0
|
|
20240528,142700,98357920,4305,4305,4305,4305,20
|
|
20240528,142600,98271820,4305,4305,4305,4305,0
|
|
20240528,142500,98271820,4305,4300,4305,4300,180
|
|
20240528,142400,97497420,4305,4305,4305,4305,0
|
|
20240528,142300,97497420,4305,4305,4305,4305,0
|
|
20240528,142200,97497420,4305,4305,4305,4305,0
|
|
20240528,142100,97497420,4305,4305,4305,4305,0
|
|
20240528,142000,97497420,4305,4305,4305,4305,0
|
|
20240528,141900,97497420,4305,4305,4305,4305,0
|
|
20240528,141800,97497420,4305,4305,4305,4305,0
|
|
20240528,141700,97497420,4305,4305,4305,4305,9
|
|
20240528,141600,97458675,4305,4305,4305,4305,29
|
|
20240528,141500,97333830,4305,4305,4305,4305,0
|
|
20240528,141400,97333830,4305,4305,4305,4305,0
|
|
20240528,141300,97333830,4305,4305,4305,4305,0
|
|
20240528,141200,97333830,4305,4305,4305,4305,0
|
|
20240528,141100,97333830,4305,4305,4305,4305,0
|
|
20240528,141000,97333830,4305,4305,4305,4305,0
|
|
20240528,140900,97333830,4305,4305,4305,4305,0
|
|
20240528,140800,97333830,4305,4305,4305,4305,0
|
|
20240528,140700,97333830,4305,4290,4305,4290,1160
|
|
20240528,140600,92347480,4285,4285,4285,4285,18
|
|
20240528,140500,92270350,4285,4275,4285,4275,821
|
|
20240528,140400,88753880,4270,4270,4270,4270,0
|
|
20240528,140300,88753880,4270,4230,4270,4230,4250
|
|
20240528,140200,70645240,4235,4235,4235,4235,2
|
|
20240528,140100,70636770,4235,4235,4235,4235,0
|
|
20240528,140000,70636770,4235,4235,4235,4235,0
|
|
20240528,135900,70636770,4235,4235,4235,4235,8
|
|
20240528,135800,70602890,4235,4235,4235,4235,2
|
|
20240528,135700,70594420,4240,4240,4240,4240,0
|
|
20240528,135600,70594420,4240,4240,4240,4240,0
|
|
20240528,135500,70594420,4240,4240,4240,4240,0
|
|
20240528,135400,70594420,4240,4240,4240,4240,1
|
|
20240528,135300,70590180,4245,4245,4245,4245,0
|
|
20240528,135200,70590180,4245,4245,4245,4245,0
|
|
20240528,135100,70590180,4245,4245,4245,4245,0
|
|
20240528,135000,70590180,4245,4245,4245,4245,8
|
|
20240528,134900,70556220,4245,4245,4245,4245,0
|
|
20240528,134800,70556220,4245,4245,4245,4245,1
|
|
20240528,134700,70551975,4245,4245,4245,4245,0
|
|
20240528,134600,70551975,4245,4245,4245,4245,0
|
|
20240528,134500,70551975,4245,4245,4245,4245,0
|
|
20240528,134400,70551975,4245,4245,4245,4245,0
|
|
20240528,134300,70551975,4245,4245,4245,4245,0
|
|
20240528,134200,70551975,4245,4245,4245,4245,1
|
|
20240528,134100,70547730,4245,4245,4245,4245,0
|
|
20240528,134000,70547730,4245,4245,4245,4245,0
|
|
20240528,133900,70547730,4245,4245,4245,4245,3
|
|
20240528,133800,70534995,4235,4235,4235,4235,0
|
|
20240528,133700,70534995,4235,4235,4235,4235,31
|
|
20240528,133600,70403710,4235,4235,4235,4235,1
|
|
20240528,133500,70399475,4215,4215,4215,4215,0
|
|
20240528,133400,70399475,4215,4215,4215,4215,0
|
|
20240528,133300,70399475,4215,4215,4215,4215,0
|
|
20240528,133200,70399475,4215,4215,4215,4215,0
|
|
20240528,133100,70399475,4215,4215,4215,4215,23
|
|
20240528,133000,70302530,4245,4245,4245,4245,2
|
|
20240528,132900,70294040,4225,4225,4225,4225,0
|
|
20240528,132800,70294040,4225,4225,4225,4225,0
|
|
20240528,132700,70294040,4225,4225,4225,4225,0
|
|
20240528,132600,70294040,4225,4225,4225,4225,0
|
|
20240528,132500,70294040,4225,4220,4225,4220,494
|
|
20240528,132400,68208360,4220,4220,4220,4215,3
|
|
20240528,132300,68195705,4220,4210,4220,4210,126
|
|
20240528,132200,67665110,4230,4230,4230,4230,0
|
|
20240528,132100,67665110,4230,4230,4230,4230,0
|
|
20240528,132000,67665110,4230,4230,4230,4230,0
|
|
20240528,131900,67665110,4230,4230,4230,4230,0
|
|
20240528,131800,67665110,4230,4230,4230,4230,1
|
|
20240528,131700,67660880,4200,4200,4200,4200,0
|
|
20240528,131600,67660880,4200,4200,4200,4200,0
|
|
20240528,131500,67660880,4200,4200,4200,4200,0
|
|
20240528,131400,67660880,4200,4200,4200,4200,0
|
|
20240528,131300,67660880,4200,4200,4200,4200,400
|
|
20240528,131200,65980880,4200,4240,4240,4200,148
|
|
20240528,131100,65358760,4205,4205,4205,4205,170
|
|
20240528,131000,64643910,4245,4245,4245,4245,0
|
|
20240528,130900,64643910,4245,4245,4245,4245,0
|
|
20240528,130800,64643910,4245,4245,4245,4245,1
|
|
20240528,130700,64639665,4205,4210,4210,4205,581
|
|
20240528,130600,62193710,4205,4255,4255,4205,601
|
|
20240528,130500,59660635,4255,4255,4255,4255,0
|
|
20240528,130400,59660635,4255,4255,4255,4255,26
|
|
20240528,130300,59550005,4255,4255,4255,4255,0
|
|
20240528,130200,59550005,4255,4255,4255,4255,0
|
|
20240528,130100,59550005,4255,4255,4255,4255,0
|
|
20240528,130000,59550005,4255,4255,4255,4255,1
|
|
20240528,125900,59545750,4255,4235,4255,4215,901
|
|
20240528,125800,55741455,4230,4230,4230,4230,0
|
|
20240528,125700,55741455,4230,4230,4230,4230,5
|
|
20240528,125600,55720305,4255,4250,4255,4250,12
|
|
20240528,125500,55669270,4250,4250,4250,4250,0
|
|
20240528,125400,55669270,4250,4250,4250,4250,1
|
|
20240528,125300,55665020,4255,4255,4255,4255,0
|
|
20240528,125200,55665020,4255,4255,4255,4255,0
|
|
20240528,125100,55665020,4255,4255,4255,4255,0
|
|
20240528,125000,55665020,4255,4255,4255,4255,0
|
|
20240528,124900,55665020,4255,4255,4255,4255,0
|
|
20240528,124800,55665020,4255,4255,4255,4255,1
|
|
20240528,124700,55660765,4230,4230,4230,4230,329
|
|
20240528,124600,54269095,4230,4230,4230,4230,457
|
|
20240528,124500,52335985,4255,4255,4255,4255,0
|
|
20240528,124400,52335985,4255,4255,4255,4255,1
|
|
20240528,124300,52331730,4230,4245,4245,4230,702
|
|
20240528,124200,49358605,4250,4250,4250,4250,1
|
|
20240528,124100,49354355,4260,4260,4260,4260,0
|
|
20240528,124000,49354355,4260,4260,4260,4260,0
|
|
20240528,123900,49354355,4260,4260,4260,4260,0
|
|
20240528,123800,49354355,4260,4260,4260,4260,0
|
|
20240528,123700,49354355,4260,4260,4260,4260,0
|
|
20240528,123600,49354355,4260,4260,4260,4260,1
|
|
20240528,123500,49350095,4265,4265,4265,4265,0
|
|
20240528,123400,49350095,4265,4265,4265,4265,0
|
|
20240528,123300,49350095,4265,4265,4265,4265,0
|
|
20240528,123200,49350095,4265,4265,4265,4265,0
|
|
20240528,123100,49350095,4265,4265,4265,4265,0
|
|
20240528,123000,49350095,4265,4265,4265,4265,1
|
|
20240528,122900,49345830,4265,4265,4265,4265,0
|
|
20240528,122800,49345830,4265,4265,4265,4265,0
|
|
20240528,122700,49345830,4265,4265,4265,4265,0
|
|
20240528,122600,49345830,4265,4265,4265,4265,0
|
|
20240528,122500,49345830,4265,4265,4265,4265,0
|
|
20240528,122400,49345830,4265,4255,4265,4255,987
|
|
20240528,122300,45146130,4255,4255,4255,4255,82
|
|
20240528,122200,44797220,4265,4265,4265,4265,0
|
|
20240528,122100,44797220,4265,4265,4265,4265,0
|
|
20240528,122000,44797220,4265,4265,4265,4265,0
|
|
20240528,121900,44797220,4265,4265,4265,4265,0
|
|
20240528,121800,44797220,4265,4265,4265,4265,1
|
|
20240528,121700,44792955,4270,4270,4270,4270,0
|
|
20240528,121600,44792955,4270,4270,4270,4270,0
|
|
20240528,121500,44792955,4270,4270,4270,4270,0
|
|
20240528,121400,44792955,4270,4270,4270,4270,0
|
|
20240528,121300,44792955,4270,4270,4270,4270,0
|
|
20240528,121200,44792955,4270,4270,4270,4270,1
|
|
20240528,121100,44788685,4270,4270,4270,4270,0
|
|
20240528,121000,44788685,4270,4270,4270,4270,0
|
|
20240528,120900,44788685,4270,4270,4270,4270,0
|
|
20240528,120800,44788685,4270,4270,4270,4270,0
|
|
20240528,120700,44788685,4270,4270,4270,4270,0
|
|
20240528,120600,44788685,4270,4270,4270,4270,1
|
|
20240528,120500,44784415,4270,4270,4270,4270,0
|
|
20240528,120400,44784415,4270,4270,4270,4270,0
|
|
20240528,120300,44784415,4270,4270,4270,4270,0
|
|
20240528,120200,44784415,4270,4265,4270,4265,2
|
|
20240528,120100,44775880,4270,4270,4270,4270,0
|
|
20240528,120000,44775880,4270,4270,4270,4270,1
|
|
20240528,115900,44771610,4270,4270,4270,4270,0
|
|
20240528,115800,44771610,4270,4270,4270,4270,0
|
|
20240528,115700,44771610,4270,4270,4270,4270,99
|
|
20240528,115600,44348880,4270,4270,4270,4270,0
|
|
20240528,115500,44348880,4270,4270,4270,4270,0
|
|
20240528,115400,44348880,4270,4270,4270,4270,1
|
|
20240528,115300,44344610,4270,4270,4270,4270,0
|
|
20240528,115200,44344610,4270,4270,4270,4270,0
|
|
20240528,115100,44344610,4270,4270,4270,4270,0
|
|
20240528,115000,44344610,4270,4270,4270,4270,0
|
|
20240528,114900,44344610,4270,4270,4270,4270,0
|
|
20240528,114800,44344610,4270,4270,4270,4270,1
|
|
20240528,114700,44340340,4275,4275,4275,4275,0
|
|
20240528,114600,44340340,4275,4275,4275,4275,0
|
|
20240528,114500,44340340,4275,4275,4275,4275,0
|
|
20240528,114400,44340340,4275,4275,4275,4275,46
|
|
20240528,114300,44143690,4275,4275,4275,4275,0
|
|
20240528,114200,44143690,4275,4275,4275,4275,1
|
|
20240528,114100,44139415,4275,4275,4275,4275,0
|
|
20240528,114000,44139415,4275,4275,4275,4275,0
|
|
20240528,113900,44139415,4275,4275,4275,4275,0
|
|
20240528,113800,44139415,4275,4275,4275,4275,0
|
|
20240528,113700,44139415,4275,4275,4275,4275,0
|
|
20240528,113600,44139415,4275,4275,4275,4275,1
|
|
20240528,113500,44135140,4275,4250,4275,4235,101
|
|
20240528,113400,43706865,4275,4275,4275,4275,0
|
|
20240528,113300,43706865,4275,4275,4275,4275,0
|
|
20240528,113200,43706865,4275,4275,4275,4275,0
|
|
20240528,113100,43706865,4275,4275,4275,4275,0
|
|
20240528,113000,43706865,4275,4275,4275,4275,1
|
|
20240528,112900,43702590,4275,4275,4275,4275,0
|
|
20240528,112800,43702590,4275,4275,4275,4275,0
|
|
20240528,112700,43702590,4275,4275,4275,4275,0
|
|
20240528,112600,43702590,4275,4275,4275,4275,0
|
|
20240528,112500,43702590,4275,4275,4275,4275,0
|
|
20240528,112400,43702590,4275,4275,4275,4275,1
|
|
20240528,112300,43698315,4275,4275,4275,4275,0
|
|
20240528,112200,43698315,4275,4270,4275,4270,5
|
|
20240528,112100,43676960,4275,4275,4275,4275,0
|
|
20240528,112000,43676960,4275,4275,4275,4275,100
|
|
20240528,111900,43249460,4275,4275,4275,4275,0
|
|
20240528,111800,43249460,4275,4275,4275,4275,1
|
|
20240528,111700,43245185,4255,4255,4255,4255,5
|
|
20240528,111600,43223910,4250,4250,4250,4250,0
|
|
20240528,111500,43223910,4250,4250,4250,4250,0
|
|
20240528,111400,43223910,4250,4250,4250,4250,0
|
|
20240528,111300,43223910,4250,4250,4250,4250,0
|
|
20240528,111200,43223910,4250,4250,4250,4250,0
|
|
20240528,111100,43223910,4250,4250,4250,4250,0
|
|
20240528,111000,43223910,4250,4250,4250,4250,0
|
|
20240528,110900,43223910,4250,4250,4250,4250,0
|
|
20240528,110800,43223910,4250,4250,4250,4250,0
|
|
20240528,110700,43223910,4250,4250,4250,4250,0
|
|
20240528,110600,43223910,4250,4250,4250,4250,0
|
|
20240528,110500,43223910,4250,4260,4260,4250,300
|
|
20240528,110400,41948700,4250,4250,4250,4250,0
|
|
20240528,110300,41948700,4250,4250,4250,4250,0
|
|
20240528,110200,41948700,4250,4250,4250,4250,0
|
|
20240528,110100,41948700,4250,4250,4250,4250,213
|
|
20240528,110000,41043450,4250,4260,4260,4250,387
|
|
20240528,105900,39397170,4280,4280,4280,4280,0
|
|
20240528,105800,39397170,4280,4280,4280,4280,0
|
|
20240528,105700,39397170,4280,4280,4280,4280,0
|
|
20240528,105600,39397170,4280,4280,4280,4280,0
|
|
20240528,105500,39397170,4280,4280,4280,4280,0
|
|
20240528,105400,39397170,4280,4280,4280,4280,0
|
|
20240528,105300,39397170,4280,4280,4280,4280,0
|
|
20240528,105200,39397170,4280,4280,4280,4280,0
|
|
20240528,105100,39397170,4280,4280,4280,4280,0
|
|
20240528,105000,39397170,4280,4280,4280,4280,0
|
|
20240528,104900,39397170,4280,4280,4280,4280,0
|
|
20240528,104800,39397170,4280,4280,4280,4280,900
|
|
20240528,104700,35545170,4260,4260,4260,4260,0
|
|
20240528,104600,35545170,4260,4260,4260,4260,385
|
|
20240528,104500,33905070,4260,4260,4260,4260,0
|
|
20240528,104400,33905070,4260,4260,4260,4260,69
|
|
20240528,104300,33611130,4255,4255,4255,4255,0
|
|
20240528,104200,33611130,4255,4255,4255,4255,0
|
|
20240528,104100,33611130,4255,4255,4255,4255,0
|
|
20240528,104000,33611130,4255,4255,4255,4255,0
|
|
20240528,103900,33611130,4255,4265,4265,4255,500
|
|
20240528,103800,31482995,4280,4280,4280,4280,0
|
|
20240528,103700,31482995,4280,4285,4285,4280,520
|
|
20240528,103600,29257390,4280,4280,4280,4280,0
|
|
20240528,103500,29257390,4280,4280,4280,4280,0
|
|
20240528,103400,29257390,4280,4280,4280,4280,0
|
|
20240528,103300,29257390,4280,4280,4280,4280,0
|
|
20240528,103200,29257390,4280,4280,4280,4280,0
|
|
20240528,103100,29257390,4280,4280,4280,4280,622
|
|
20240528,103000,26595230,4280,4280,4280,4280,0
|
|
20240528,102900,26595230,4280,4280,4280,4280,0
|
|
20240528,102800,26595230,4280,4280,4280,4280,0
|
|
20240528,102700,26595230,4280,4280,4280,4280,0
|
|
20240528,102600,26595230,4280,4280,4280,4280,0
|
|
20240528,102500,26595230,4280,4280,4280,4280,0
|
|
20240528,102400,26595230,4280,4280,4280,4280,0
|
|
20240528,102300,26595230,4280,4280,4280,4280,0
|
|
20240528,102200,26595230,4280,4280,4280,4280,0
|
|
20240528,102100,26595230,4280,4280,4280,4280,1
|
|
20240528,102000,26590950,4285,4285,4285,4285,0
|
|
20240528,101900,26590950,4285,4285,4285,4285,0
|
|
20240528,101800,26590950,4285,4285,4285,4285,4
|
|
20240528,101700,26573810,4285,4285,4285,4285,0
|
|
20240528,101600,26573810,4285,4285,4285,4285,0
|
|
20240528,101500,26573810,4285,4285,4285,4285,0
|
|
20240528,101400,26573810,4285,4285,4285,4285,0
|
|
20240528,101300,26573810,4285,4285,4285,4285,0
|
|
20240528,101200,26573810,4285,4285,4285,4285,0
|
|
20240528,101100,26573810,4285,4285,4285,4285,0
|
|
20240528,101000,26573810,4285,4285,4285,4285,16
|
|
20240528,100900,26505250,4280,4280,4280,4280,0
|
|
20240528,100800,26505250,4280,4280,4280,4280,0
|
|
20240528,100700,26505250,4280,4280,4280,4280,0
|
|
20240528,100600,26505250,4280,4280,4280,4280,0
|
|
20240528,100500,26505250,4280,4280,4280,4280,0
|
|
20240528,100400,26505250,4280,4280,4280,4280,0
|
|
20240528,100300,26505250,4280,4280,4280,4280,500
|
|
20240528,100200,24365250,4285,4285,4285,4285,0
|
|
20240528,100100,24365250,4285,4285,4285,4285,0
|
|
20240528,100000,24365250,4285,4285,4285,4285,0
|
|
20240528,095900,24365250,4285,4280,4285,4280,4
|
|
20240528,095800,24348125,4285,4285,4285,4285,162
|
|
20240528,095700,23653955,4305,4305,4305,4305,0
|
|
20240528,095600,23653955,4305,4305,4305,4305,0
|
|
20240528,095500,23653955,4305,4305,4305,4305,0
|
|
20240528,095400,23653955,4305,4305,4305,4305,0
|
|
20240528,095300,23653955,4305,4305,4305,4305,0
|
|
20240528,095200,23653955,4305,4305,4305,4305,0
|
|
20240528,095100,23653955,4305,4305,4305,4305,0
|
|
20240528,095000,23653955,4305,4305,4305,4305,2
|
|
20240528,094900,23645345,4280,4280,4280,4280,0
|
|
20240528,094800,23645345,4280,4295,4295,4280,3296
|
|
20240528,094700,9518825,4305,4305,4305,4305,4
|
|
20240528,094600,9501605,4305,4305,4305,4305,0
|
|
20240528,094500,9501605,4305,4305,4305,4305,0
|
|
20240528,094400,9501605,4305,4305,4305,4305,0
|
|
20240528,094300,9501605,4305,4305,4305,4305,0
|
|
20240528,094200,9501605,4305,4305,4305,4305,0
|
|
20240528,094100,9501605,4305,4305,4305,4305,0
|
|
20240528,094000,9501605,4305,4305,4305,4305,0
|
|
20240528,093900,9501605,4305,4305,4305,4305,100
|
|
20240528,093800,9071105,4315,4315,4315,4315,0
|
|
20240528,093700,9071105,4315,4315,4315,4315,0
|
|
20240528,093600,9071105,4315,4315,4315,4315,0
|
|
20240528,093500,9071105,4315,4315,4315,4315,0
|
|
20240528,093400,9071105,4315,4315,4315,4315,0
|
|
20240528,093300,9071105,4315,4315,4315,4315,0
|
|
20240528,093200,9071105,4315,4315,4315,4315,0
|
|
20240528,093100,9071105,4315,4315,4315,4315,0
|
|
20240528,093000,9071105,4315,4315,4315,4315,0
|
|
20240528,092900,9071105,4315,4315,4315,4315,0
|
|
20240528,092800,9071105,4315,4295,4315,4290,134
|
|
20240528,092700,8495675,4320,4320,4320,4320,0
|
|
20240528,092600,8495675,4320,4320,4320,4320,0
|
|
20240528,092500,8495675,4320,4320,4320,4320,0
|
|
20240528,092400,8495675,4320,4295,4320,4295,449
|
|
20240528,092300,6567195,4320,4320,4320,4320,0
|
|
20240528,092200,6567195,4320,4320,4320,4320,0
|
|
20240528,092100,6567195,4320,4320,4320,4320,0
|
|
20240528,092000,6567195,4320,4320,4320,4320,0
|
|
20240528,091900,6567195,4320,4320,4320,4320,1
|
|
20240528,091800,6562875,4295,4295,4295,4295,0
|
|
20240528,091700,6562875,4295,4295,4295,4295,1
|
|
20240528,091600,6558580,4320,4320,4320,4320,0
|
|
20240528,091500,6558580,4320,4315,4320,4315,107
|
|
20240528,091400,6096785,4315,4315,4315,4315,0
|
|
20240528,091300,6096785,4315,4315,4315,4315,0
|
|
20240528,091200,6096785,4315,4315,4315,4315,0
|
|
20240528,091100,6096785,4315,4315,4315,4315,0
|
|
20240528,091000,6096785,4315,4285,4315,4265,439
|
|
20240528,090900,4217785,4280,4320,4320,4280,203
|
|
20240528,090800,3348825,4300,4285,4300,4285,70
|
|
20240528,090700,3048665,4285,4285,4285,4285,0
|
|
20240528,090600,3048665,4285,4285,4285,4285,0
|
|
20240528,090500,3048665,4285,4285,4285,4280,456
|
|
20240528,090400,1095705,4285,4285,4285,4285,2
|
|
20240528,090300,1087135,4285,4285,4285,4285,3
|
|
20240528,090200,1074280,4280,4280,4280,4280,0
|
|
20240528,090100,1074280,4280,4280,4280,4280,0
|
|
20240528,090000,1074280,4280,4280,4280,4280,251
|