701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203800,125587770,4120,4120,4120,4120,2497
|
|
20240529,203700,125587770,4120,4120,4120,4120,0
|
|
20240529,203600,125587770,4120,4120,4120,4120,0
|
|
20240529,203500,125587770,4120,4120,4120,4120,0
|
|
20240529,203400,125587770,4120,4120,4120,4120,0
|
|
20240529,203300,125587770,4120,4120,4120,4120,0
|
|
20240529,203200,125587770,4120,4120,4120,4120,0
|
|
20240529,203100,125587770,4120,4120,4120,4120,0
|
|
20240529,203000,125587770,4120,4120,4120,4120,0
|
|
20240529,202900,125587770,4120,4120,4120,4120,0
|
|
20240529,202800,125587770,4120,4120,4120,4120,0
|
|
20240529,202700,125587770,4120,4120,4120,4120,0
|
|
20240529,202600,125587770,4120,4120,4120,4120,0
|
|
20240529,202500,125587770,4120,4120,4120,4120,0
|
|
20240529,202400,125587770,4120,4120,4120,4120,0
|
|
20240529,202300,125587770,4120,4120,4120,4120,0
|
|
20240529,202200,125587770,4120,4120,4120,4120,0
|
|
20240529,202100,125587770,4120,4120,4120,4120,0
|
|
20240529,202000,125587770,4120,4120,4120,4120,0
|
|
20240529,201900,125587770,4120,4120,4120,4120,0
|
|
20240529,201800,125587770,4120,4120,4120,4120,0
|
|
20240529,201700,125587770,4120,4120,4120,4120,0
|
|
20240529,201600,125587770,4120,4120,4120,4120,0
|
|
20240529,201500,125587770,4120,4120,4120,4120,0
|
|
20240529,201400,125587770,4120,4120,4120,4120,0
|
|
20240529,201300,125587770,4120,4120,4120,4120,0
|
|
20240529,201200,125587770,4120,4120,4120,4120,0
|
|
20240529,201100,125587770,4120,4120,4120,4120,0
|
|
20240529,201000,125587770,4120,4120,4120,4120,0
|
|
20240529,200900,125587770,4120,4120,4120,4120,0
|
|
20240529,200800,125587770,4120,4120,4120,4120,2497
|
|
20240529,200700,125587770,4120,4120,4120,4120,0
|
|
20240529,200600,125587770,4120,4120,4120,4120,0
|
|
20240529,200500,125587770,4120,4120,4120,4120,0
|
|
20240529,200400,125587770,4120,4120,4120,4120,0
|
|
20240529,200300,125587770,4120,4120,4120,4120,0
|
|
20240529,200200,125587770,4120,4120,4120,4120,0
|
|
20240529,200100,125587770,4120,4120,4120,4120,0
|
|
20240529,200000,125587770,4120,4120,4120,4120,0
|
|
20240529,195900,125587770,4120,4120,4120,4120,0
|
|
20240529,195800,125587770,4120,4120,4120,4120,0
|
|
20240529,195700,125587770,4120,4120,4120,4120,0
|
|
20240529,195600,125587770,4120,4120,4120,4120,0
|
|
20240529,195500,125587770,4120,4120,4120,4120,0
|
|
20240529,195400,125587770,4120,4120,4120,4120,0
|
|
20240529,195300,125587770,4120,4120,4120,4120,0
|
|
20240529,195200,125587770,4120,4120,4120,4120,0
|
|
20240529,195100,125587770,4120,4120,4120,4120,0
|
|
20240529,195000,125587770,4120,4120,4120,4120,0
|
|
20240529,194900,125587770,4120,4120,4120,4120,0
|
|
20240529,194800,125587770,4120,4120,4120,4120,0
|
|
20240529,194700,125587770,4120,4120,4120,4120,0
|
|
20240529,194600,125587770,4120,4120,4120,4120,0
|
|
20240529,194500,125587770,4120,4120,4120,4120,0
|
|
20240529,194400,125587770,4120,4120,4120,4120,0
|
|
20240529,194300,125587770,4120,4120,4120,4120,0
|
|
20240529,194200,125587770,4120,4120,4120,4120,0
|
|
20240529,194100,125587770,4120,4120,4120,4120,0
|
|
20240529,194000,125587770,4120,4120,4120,4120,0
|
|
20240529,193900,125587770,4120,4120,4120,4120,0
|
|
20240529,193800,125587770,4120,4120,4120,4120,2497
|
|
20240529,193700,125587770,4120,4120,4120,4120,0
|
|
20240529,193600,125587770,4120,4120,4120,4120,0
|
|
20240529,193500,125587770,4120,4120,4120,4120,0
|
|
20240529,193400,125587770,4120,4120,4120,4120,0
|
|
20240529,193300,125587770,4120,4120,4120,4120,0
|
|
20240529,193200,125587770,4120,4120,4120,4120,0
|
|
20240529,193100,125587770,4120,4120,4120,4120,0
|
|
20240529,193000,125587770,4120,4120,4120,4120,0
|
|
20240529,192900,125587770,4120,4120,4120,4120,0
|
|
20240529,192800,125587770,4120,4120,4120,4120,0
|
|
20240529,192700,125587770,4120,4120,4120,4120,0
|
|
20240529,192600,125587770,4120,4120,4120,4120,0
|
|
20240529,192500,125587770,4120,4120,4120,4120,0
|
|
20240529,192400,125587770,4120,4120,4120,4120,0
|
|
20240529,192300,125587770,4120,4120,4120,4120,0
|
|
20240529,192200,125587770,4120,4120,4120,4120,0
|
|
20240529,192100,125587770,4120,4120,4120,4120,0
|
|
20240529,192000,125587770,4120,4120,4120,4120,0
|
|
20240529,191900,125587770,4120,4120,4120,4120,0
|
|
20240529,191800,125587770,4120,4120,4120,4120,0
|
|
20240529,191700,125587770,4120,4120,4120,4120,0
|
|
20240529,191600,125587770,4120,4120,4120,4120,0
|
|
20240529,191500,125587770,4120,4120,4120,4120,0
|
|
20240529,191400,125587770,4120,4120,4120,4120,0
|
|
20240529,191300,125587770,4120,4120,4120,4120,0
|
|
20240529,191200,125587770,4120,4120,4120,4120,0
|
|
20240529,191100,125587770,4120,4120,4120,4120,0
|
|
20240529,191000,125587770,4120,4120,4120,4120,0
|
|
20240529,190900,125587770,4120,4120,4120,4120,0
|
|
20240529,190800,125587770,4120,4120,4120,4120,2497
|
|
20240529,190700,125587770,4120,4120,4120,4120,0
|
|
20240529,190600,125587770,4120,4120,4120,4120,0
|
|
20240529,190500,125587770,4120,4120,4120,4120,0
|
|
20240529,190400,125587770,4120,4120,4120,4120,0
|
|
20240529,190300,125587770,4120,4120,4120,4120,0
|
|
20240529,190200,125587770,4120,4120,4120,4120,0
|
|
20240529,190100,125587770,4120,4120,4120,4120,0
|
|
20240529,190000,125587770,4120,4120,4120,4120,0
|
|
20240529,185900,125587770,4120,4120,4120,4120,0
|
|
20240529,185800,125587770,4120,4120,4120,4120,0
|
|
20240529,185700,125587770,4120,4120,4120,4120,0
|
|
20240529,185600,125587770,4120,4120,4120,4120,0
|
|
20240529,185500,125587770,4120,4120,4120,4120,0
|
|
20240529,185400,125587770,4120,4120,4120,4120,0
|
|
20240529,185300,125587770,4120,4120,4120,4120,0
|
|
20240529,185200,125587770,4120,4120,4120,4120,0
|
|
20240529,185100,125587770,4120,4120,4120,4120,0
|
|
20240529,185000,125587770,4120,4120,4120,4120,0
|
|
20240529,184900,125587770,4120,4120,4120,4120,0
|
|
20240529,184800,125587770,4120,4120,4120,4120,0
|
|
20240529,184700,125587770,4120,4120,4120,4120,0
|
|
20240529,184600,125587770,4120,4120,4120,4120,0
|
|
20240529,184500,125587770,4120,4120,4120,4120,0
|
|
20240529,184400,125587770,4120,4120,4120,4120,0
|
|
20240529,184300,125587770,4120,4120,4120,4120,0
|
|
20240529,184200,125587770,4120,4120,4120,4120,0
|
|
20240529,184100,125587770,4120,4120,4120,4120,0
|
|
20240529,184000,125587770,4120,4120,4120,4120,0
|
|
20240529,183900,125587770,4120,4120,4120,4120,0
|
|
20240529,183800,125587770,4120,4120,4120,4120,2497
|
|
20240529,183700,125587770,4120,4120,4120,4120,0
|
|
20240529,183600,125587770,4120,4120,4120,4120,0
|
|
20240529,183500,125587770,4120,4120,4120,4120,0
|
|
20240529,183400,125587770,4120,4120,4120,4120,0
|
|
20240529,183300,125587770,4120,4120,4120,4120,0
|
|
20240529,183200,125587770,4120,4120,4120,4120,0
|
|
20240529,183100,125587770,4120,4120,4120,4120,0
|
|
20240529,183000,125587770,4120,4120,4120,4120,0
|
|
20240529,182900,125587770,4120,4120,4120,4120,0
|
|
20240529,182800,125587770,4120,4120,4120,4120,0
|
|
20240529,182700,125587770,4120,4120,4120,4120,0
|
|
20240529,182600,125587770,4120,4120,4120,4120,0
|
|
20240529,182500,125587770,4120,4120,4120,4120,0
|
|
20240529,182400,125587770,4120,4120,4120,4120,0
|
|
20240529,182300,125587770,4120,4120,4120,4120,0
|
|
20240529,182200,125587770,4120,4120,4120,4120,0
|
|
20240529,182100,125587770,4120,4120,4120,4120,0
|
|
20240529,182000,125587770,4120,4120,4120,4120,0
|
|
20240529,181900,125587770,4120,4120,4120,4120,0
|
|
20240529,181800,125587770,4120,4120,4120,4120,0
|
|
20240529,181700,125587770,4120,4120,4120,4120,0
|
|
20240529,181600,125587770,4120,4120,4120,4120,0
|
|
20240529,181500,125587770,4120,4120,4120,4120,0
|
|
20240529,181400,125587770,4120,4120,4120,4120,0
|
|
20240529,181300,125587770,4120,4120,4120,4120,0
|
|
20240529,181200,125587770,4120,4120,4120,4120,0
|
|
20240529,181100,125587770,4120,4120,4120,4120,0
|
|
20240529,181000,125587770,4120,4120,4120,4120,0
|
|
20240529,180900,125587770,4120,4120,4120,4120,0
|
|
20240529,180800,125587770,4120,4120,4120,4120,2497
|
|
20240529,180700,125587770,4120,4120,4120,4120,0
|
|
20240529,180600,125587770,4120,4120,4120,4120,0
|
|
20240529,180500,125587770,4120,4120,4120,4120,0
|
|
20240529,180400,125587770,4120,4120,4120,4120,0
|
|
20240529,180300,125587770,4120,4120,4120,4120,0
|
|
20240529,180200,125587770,4120,4120,4120,4120,0
|
|
20240529,180100,125587770,4120,4120,4120,4120,0
|
|
20240529,180000,125587770,4120,4120,4120,4120,0
|
|
20240529,175900,125587770,4120,4120,4120,4120,0
|
|
20240529,175800,125587770,4120,4120,4120,4120,0
|
|
20240529,175700,125587770,4120,4120,4120,4120,0
|
|
20240529,175600,125587770,4120,4120,4120,4120,0
|
|
20240529,175500,125587770,4120,4120,4120,4120,0
|
|
20240529,175400,125587770,4120,4120,4120,4120,0
|
|
20240529,175300,125587770,4120,4120,4120,4120,0
|
|
20240529,175200,125587770,4120,4120,4120,4120,0
|
|
20240529,175100,125587770,4120,4120,4120,4120,0
|
|
20240529,175000,125587770,4120,4120,4120,4120,0
|
|
20240529,174900,125587770,4120,4120,4120,4120,0
|
|
20240529,174800,125587770,4120,4120,4120,4120,0
|
|
20240529,174700,125587770,4120,4120,4120,4120,0
|
|
20240529,174600,125587770,4120,4120,4120,4120,0
|
|
20240529,174500,125587770,4120,4120,4120,4120,0
|
|
20240529,174400,125587770,4120,4120,4120,4120,0
|
|
20240529,174300,125587770,4120,4120,4120,4120,0
|
|
20240529,174200,125587770,4120,4120,4120,4120,0
|
|
20240529,174100,125587770,4120,4120,4120,4120,0
|
|
20240529,174000,125587770,4120,4120,4120,4120,0
|
|
20240529,173900,125587770,4120,4120,4120,4120,0
|
|
20240529,173800,125587770,4120,4120,4120,4120,2497
|
|
20240529,173700,125587770,4120,4120,4120,4120,0
|
|
20240529,173600,125587770,4120,4120,4120,4120,0
|
|
20240529,173500,125587770,4120,4120,4120,4120,0
|
|
20240529,173400,125587770,4120,4120,4120,4120,0
|
|
20240529,173300,125587770,4120,4120,4120,4120,0
|
|
20240529,173200,125587770,4120,4120,4120,4120,0
|
|
20240529,173100,125587770,4120,4120,4120,4120,0
|
|
20240529,173000,125587770,4120,4120,4120,4120,0
|
|
20240529,172900,125587770,4120,4120,4120,4120,0
|
|
20240529,172800,125587770,4120,4120,4120,4120,0
|
|
20240529,172700,125587770,4120,4120,4120,4120,0
|
|
20240529,172600,125587770,4120,4120,4120,4120,0
|
|
20240529,172500,125587770,4120,4120,4120,4120,0
|
|
20240529,172400,125587770,4120,4120,4120,4120,0
|
|
20240529,172300,125587770,4120,4120,4120,4120,0
|
|
20240529,172200,125587770,4120,4120,4120,4120,0
|
|
20240529,172100,125587770,4120,4120,4120,4120,0
|
|
20240529,172000,125587770,4120,4120,4120,4120,0
|
|
20240529,171900,125587770,4120,4120,4120,4120,0
|
|
20240529,171800,125587770,4120,4120,4120,4120,0
|
|
20240529,171700,125587770,4120,4120,4120,4120,0
|
|
20240529,171600,125587770,4120,4120,4120,4120,0
|
|
20240529,171500,125587770,4120,4120,4120,4120,0
|
|
20240529,171400,125587770,4120,4120,4120,4120,0
|
|
20240529,171300,125587770,4120,4120,4120,4120,0
|
|
20240529,171200,125587770,4120,4120,4120,4120,0
|
|
20240529,171100,125587770,4120,4120,4120,4120,0
|
|
20240529,171000,125587770,4120,4120,4120,4120,0
|
|
20240529,170900,125587770,4120,4120,4120,4120,0
|
|
20240529,170800,125587770,4120,4120,4120,4120,2497
|
|
20240529,170700,125587770,4120,4120,4120,4120,0
|
|
20240529,170600,125587770,4120,4120,4120,4120,0
|
|
20240529,170500,125587770,4120,4120,4120,4120,0
|
|
20240529,170400,125587770,4120,4120,4120,4120,0
|
|
20240529,170300,125587770,4120,4120,4120,4120,0
|
|
20240529,170200,125587770,4120,4120,4120,4120,0
|
|
20240529,170100,125587770,4120,4120,4120,4120,0
|
|
20240529,170000,125587770,4120,4120,4120,4120,0
|
|
20240529,165900,125587770,4120,4120,4120,4120,0
|
|
20240529,165800,125587770,4120,4120,4120,4120,0
|
|
20240529,165700,125587770,4120,4120,4120,4120,0
|
|
20240529,165600,125587770,4120,4120,4120,4120,0
|
|
20240529,165500,125587770,4120,4120,4120,4120,0
|
|
20240529,165400,125587770,4120,4120,4120,4120,0
|
|
20240529,165300,125587770,4120,4120,4120,4120,0
|
|
20240529,165200,125587770,4120,4120,4120,4120,0
|
|
20240529,165100,125587770,4120,4120,4120,4120,0
|
|
20240529,165000,125587770,4120,4120,4120,4120,0
|
|
20240529,164900,125587770,4120,4120,4120,4120,0
|
|
20240529,164800,125587770,4120,4120,4120,4120,0
|
|
20240529,164700,125587770,4120,4120,4120,4120,0
|
|
20240529,164600,125587770,4120,4120,4120,4120,0
|
|
20240529,164500,125587770,4120,4120,4120,4120,0
|
|
20240529,164400,125587770,4120,4120,4120,4120,0
|
|
20240529,164300,125587770,4120,4120,4120,4120,0
|
|
20240529,164200,125587770,4120,4120,4120,4120,0
|
|
20240529,164100,125587770,4120,4120,4120,4120,0
|
|
20240529,164000,125587770,4120,4120,4120,4120,0
|
|
20240529,163900,125587770,4120,4120,4120,4120,0
|
|
20240529,163800,125587770,4120,4120,4120,4120,2497
|
|
20240529,163700,125587770,4120,4120,4120,4120,0
|
|
20240529,163600,125587770,4120,4120,4120,4120,0
|
|
20240529,163500,125587770,4120,4120,4120,4120,0
|
|
20240529,163400,125587770,4120,4120,4120,4120,0
|
|
20240529,163300,125587770,4120,4120,4120,4120,0
|
|
20240529,163200,125587770,4120,4120,4120,4120,0
|
|
20240529,163100,125587770,4120,4120,4120,4120,0
|
|
20240529,163000,125587770,4120,4120,4120,4120,0
|
|
20240529,162900,125587770,4120,4120,4120,4120,0
|
|
20240529,162800,125587770,4120,4120,4120,4120,0
|
|
20240529,162700,125587770,4120,4120,4120,4120,0
|
|
20240529,162600,125587770,4120,4120,4120,4120,0
|
|
20240529,162500,125587770,4120,4120,4120,4120,0
|
|
20240529,162400,125587770,4120,4120,4120,4120,0
|
|
20240529,162300,125587770,4120,4120,4120,4120,0
|
|
20240529,162200,125587770,4120,4120,4120,4120,0
|
|
20240529,162100,125587770,4120,4120,4120,4120,0
|
|
20240529,162000,125587770,4120,4120,4120,4120,0
|
|
20240529,161900,125587770,4120,4120,4120,4120,0
|
|
20240529,161800,125587770,4120,4120,4120,4120,0
|
|
20240529,161700,125587770,4120,4120,4120,4120,0
|
|
20240529,161600,125587770,4120,4120,4120,4120,0
|
|
20240529,161500,125587770,4120,4120,4120,4120,0
|
|
20240529,161400,125587770,4120,4120,4120,4120,0
|
|
20240529,161300,125587770,4120,4120,4120,4120,0
|
|
20240529,161200,125587770,4120,4120,4120,4120,0
|
|
20240529,161100,125587770,4120,4120,4120,4120,0
|
|
20240529,161000,125587770,4120,4120,4120,4120,0
|
|
20240529,160900,125587770,4120,4120,4120,4120,0
|
|
20240529,160800,125587770,4120,4120,4120,4120,2497
|
|
20240529,160700,125587770,4120,4120,4120,4120,0
|
|
20240529,160600,125587770,4120,4120,4120,4120,0
|
|
20240529,160500,125587770,4120,4120,4120,4120,0
|
|
20240529,160400,125587770,4120,4120,4120,4120,0
|
|
20240529,160300,125587770,4120,4120,4120,4120,0
|
|
20240529,160200,125587770,4120,4120,4120,4120,0
|
|
20240529,160100,125587770,4120,4120,4120,4120,0
|
|
20240529,160000,125587770,4120,4120,4120,4120,0
|
|
20240529,155900,125587770,4120,4120,4120,4120,0
|
|
20240529,155800,125587770,4120,4120,4120,4120,0
|
|
20240529,155700,125587770,4120,4120,4120,4120,0
|
|
20240529,155600,125587770,4120,4120,4120,4120,0
|
|
20240529,155500,125587770,4120,4120,4120,4120,0
|
|
20240529,155400,125587770,4120,4120,4120,4120,0
|
|
20240529,155300,125587770,4120,4120,4120,4120,0
|
|
20240529,155200,125587770,4120,4120,4120,4120,0
|
|
20240529,155100,125587770,4120,4120,4120,4120,0
|
|
20240529,155000,125587770,4120,4120,4120,4120,0
|
|
20240529,154900,125587770,4120,4120,4120,4120,0
|
|
20240529,154800,125587770,4120,4120,4120,4120,0
|
|
20240529,154700,125587770,4120,4120,4120,4120,0
|
|
20240529,154600,125587770,4120,4120,4120,4120,0
|
|
20240529,154500,125587770,4120,4120,4120,4120,0
|
|
20240529,154400,125587770,4120,4120,4120,4120,0
|
|
20240529,154300,125587770,4120,4120,4120,4120,0
|
|
20240529,154200,125587770,4120,4120,4120,4120,0
|
|
20240529,154100,125587770,4120,4120,4120,4120,0
|
|
20240529,154000,125587770,4120,4120,4120,4120,0
|
|
20240529,153900,125587770,4120,4120,4120,4120,0
|
|
20240529,153800,125587770,4120,4120,4120,4120,2497
|
|
20240529,153700,125587770,4120,4120,4120,4120,0
|
|
20240529,153600,125587770,4120,4120,4120,4120,0
|
|
20240529,153500,125587770,4120,4120,4120,4120,0
|
|
20240529,153400,125587770,4120,4120,4120,4120,0
|
|
20240529,153300,125587770,4120,4120,4120,4120,0
|
|
20240529,153200,125587770,4120,4120,4120,4120,0
|
|
20240529,153100,125587770,4120,4120,4120,4120,0
|
|
20240529,153000,125587770,4120,4120,4120,4120,2497
|
|
20240529,152900,115300130,4125,4125,4125,4125,0
|
|
20240529,152800,115300130,4125,4125,4125,4125,0
|
|
20240529,152700,115300130,4125,4125,4125,4125,0
|
|
20240529,152600,115300130,4125,4125,4125,4125,0
|
|
20240529,152500,115300130,4125,4125,4125,4125,0
|
|
20240529,152400,115300130,4125,4125,4125,4125,0
|
|
20240529,152300,115300130,4125,4125,4125,4125,0
|
|
20240529,152200,115300130,4125,4125,4125,4125,0
|
|
20240529,152100,115300130,4125,4125,4125,4125,0
|
|
20240529,152000,115300130,4125,4125,4125,4125,0
|
|
20240529,151900,115300130,4125,4130,4130,4125,228
|
|
20240529,151800,114359460,4145,4145,4145,4145,1
|
|
20240529,151700,114355315,4130,4130,4130,4130,500
|
|
20240529,151600,112290315,4150,4150,4150,4150,0
|
|
20240529,151500,112290315,4150,4150,4150,4150,0
|
|
20240529,151400,112290315,4150,4150,4150,4150,0
|
|
20240529,151300,112290315,4150,4150,4150,4150,0
|
|
20240529,151200,112290315,4150,4150,4150,4150,0
|
|
20240529,151100,112290315,4150,4150,4150,4150,0
|
|
20240529,151000,112290315,4150,4150,4150,4150,0
|
|
20240529,150900,112290315,4150,4130,4150,4130,2
|
|
20240529,150800,112282035,4125,4125,4125,4125,0
|
|
20240529,150700,112282035,4125,4135,4135,4125,355
|
|
20240529,150600,110815710,4135,4145,4145,4135,1500
|
|
20240529,150500,104607935,4145,4145,4150,4145,758
|
|
20240529,150400,101465810,4145,4145,4145,4145,0
|
|
20240529,150300,101465810,4145,4145,4145,4145,0
|
|
20240529,150200,101465810,4145,4145,4145,4145,0
|
|
20240529,150100,101465810,4145,4145,4145,4145,0
|
|
20240529,150000,101465810,4145,4145,4145,4145,0
|
|
20240529,145900,101465810,4145,4145,4145,4145,10
|
|
20240529,145800,101424360,4145,4145,4145,4145,8
|
|
20240529,145700,101391200,4160,4160,4160,4160,0
|
|
20240529,145600,101391200,4160,4160,4160,4160,0
|
|
20240529,145500,101391200,4160,4160,4160,4160,0
|
|
20240529,145400,101391200,4160,4160,4160,4160,0
|
|
20240529,145300,101391200,4160,4160,4160,4160,0
|
|
20240529,145200,101391200,4160,4160,4160,4160,0
|
|
20240529,145100,101391200,4160,4160,4160,4160,0
|
|
20240529,145000,101391200,4160,4160,4160,4160,0
|
|
20240529,144900,101391200,4160,4160,4160,4160,0
|
|
20240529,144800,101391200,4160,4160,4160,4160,0
|
|
20240529,144700,101391200,4160,4160,4160,4160,0
|
|
20240529,144600,101391200,4160,4140,4160,4140,30
|
|
20240529,144500,101266960,4140,4140,4140,4140,382
|
|
20240529,144400,99685480,4145,4150,4150,4145,454
|
|
20240529,144300,97803645,4160,4160,4160,4160,0
|
|
20240529,144200,97803645,4160,4160,4160,4160,0
|
|
20240529,144100,97803645,4160,4160,4160,4160,0
|
|
20240529,144000,97803645,4160,4160,4160,4160,0
|
|
20240529,143900,97803645,4160,4160,4160,4160,0
|
|
20240529,143800,97803645,4160,4160,4160,4160,0
|
|
20240529,143700,97803645,4160,4150,4160,4150,5
|
|
20240529,143600,97782885,4155,4155,4155,4155,10
|
|
20240529,143500,97741335,4165,4165,4165,4165,1
|
|
20240529,143400,97737170,4165,4165,4165,4165,3
|
|
20240529,143300,97724675,4175,4175,4175,4175,0
|
|
20240529,143200,97724675,4175,4175,4175,4175,0
|
|
20240529,143100,97724675,4175,4175,4175,4175,0
|
|
20240529,143000,97724675,4175,4175,4175,4175,0
|
|
20240529,142900,97724675,4175,4175,4175,4175,0
|
|
20240529,142800,97724675,4175,4175,4175,4175,10
|
|
20240529,142700,97682925,4180,4180,4180,4180,0
|
|
20240529,142600,97682925,4180,4180,4180,4180,0
|
|
20240529,142500,97682925,4180,4180,4180,4180,0
|
|
20240529,142400,97682925,4180,4180,4180,4180,0
|
|
20240529,142300,97682925,4180,4180,4180,4180,0
|
|
20240529,142200,97682925,4180,4180,4180,4180,0
|
|
20240529,142100,97682925,4180,4180,4180,4180,0
|
|
20240529,142000,97682925,4180,4155,4180,4155,2
|
|
20240529,141900,97674590,4155,4155,4155,4155,0
|
|
20240529,141800,97674590,4155,4155,4155,4155,1274
|
|
20240529,141700,92381120,4155,4155,4155,4155,0
|
|
20240529,141600,92381120,4155,4155,4155,4155,0
|
|
20240529,141500,92381120,4155,4155,4155,4155,0
|
|
20240529,141400,92381120,4155,4155,4155,4155,0
|
|
20240529,141300,92381120,4155,4155,4155,4155,0
|
|
20240529,141200,92381120,4155,4145,4155,4145,21
|
|
20240529,141100,92294065,4145,4145,4145,4145,0
|
|
20240529,141000,92294065,4145,4145,4145,4145,0
|
|
20240529,140900,92294065,4145,4145,4145,4145,0
|
|
20240529,140800,92294065,4145,4145,4145,4145,0
|
|
20240529,140700,92294065,4145,4145,4145,4145,0
|
|
20240529,140600,92294065,4145,4145,4145,4145,100
|
|
20240529,140500,91879565,4145,4145,4145,4145,0
|
|
20240529,140400,91879565,4145,4145,4145,4145,0
|
|
20240529,140300,91879565,4145,4155,4155,4145,1164
|
|
20240529,140200,87051405,4155,4155,4155,4155,0
|
|
20240529,140100,87051405,4155,4155,4155,4155,0
|
|
20240529,140000,87051405,4155,4155,4155,4155,25
|
|
20240529,135900,86947530,4155,4155,4155,4155,0
|
|
20240529,135800,86947530,4155,4155,4155,4155,0
|
|
20240529,135700,86947530,4155,4155,4155,4155,0
|
|
20240529,135600,86947530,4155,4170,4170,4155,1077
|
|
20240529,135500,82468745,4180,4180,4180,4180,0
|
|
20240529,135400,82468745,4180,4180,4180,4180,1
|
|
20240529,135300,82464565,4175,4175,4175,4175,0
|
|
20240529,135200,82464565,4175,4175,4175,4175,0
|
|
20240529,135100,82464565,4175,4175,4175,4175,0
|
|
20240529,135000,82464565,4175,4175,4175,4175,4
|
|
20240529,134900,82447865,4190,4190,4190,4190,0
|
|
20240529,134800,82447865,4190,4190,4190,4190,1
|
|
20240529,134700,82443675,4190,4190,4190,4190,0
|
|
20240529,134600,82443675,4190,4190,4190,4190,0
|
|
20240529,134500,82443675,4190,4190,4190,4190,0
|
|
20240529,134400,82443675,4190,4190,4190,4190,0
|
|
20240529,134300,82443675,4190,4190,4190,4190,0
|
|
20240529,134200,82443675,4190,4190,4190,4190,1
|
|
20240529,134100,82439485,4195,4195,4195,4195,0
|
|
20240529,134000,82439485,4195,4195,4195,4195,0
|
|
20240529,133900,82439485,4195,4195,4195,4195,0
|
|
20240529,133800,82439485,4195,4195,4195,4195,0
|
|
20240529,133700,82439485,4195,4195,4195,4195,0
|
|
20240529,133600,82439485,4195,4195,4195,4195,1
|
|
20240529,133500,82435290,4195,4195,4195,4195,0
|
|
20240529,133400,82435290,4195,4195,4195,4195,0
|
|
20240529,133300,82435290,4195,4195,4195,4195,0
|
|
20240529,133200,82435290,4195,4195,4195,4195,0
|
|
20240529,133100,82435290,4195,4195,4195,4195,0
|
|
20240529,133000,82435290,4195,4195,4195,4195,1
|
|
20240529,132900,82431095,4195,4195,4195,4195,0
|
|
20240529,132800,82431095,4195,4195,4195,4195,0
|
|
20240529,132700,82431095,4195,4195,4195,4195,0
|
|
20240529,132600,82431095,4195,4195,4195,4195,0
|
|
20240529,132500,82431095,4195,4195,4195,4195,0
|
|
20240529,132400,82431095,4195,4195,4195,4195,1
|
|
20240529,132300,82426900,4175,4175,4175,4175,0
|
|
20240529,132200,82426900,4175,4175,4175,4175,1
|
|
20240529,132100,82422725,4195,4195,4195,4195,0
|
|
20240529,132000,82422725,4195,4195,4195,4195,0
|
|
20240529,131900,82422725,4195,4195,4195,4195,0
|
|
20240529,131800,82422725,4195,4195,4195,4195,1
|
|
20240529,131700,82418530,4195,4195,4195,4195,0
|
|
20240529,131600,82418530,4195,4195,4195,4195,0
|
|
20240529,131500,82418530,4195,4195,4195,4195,0
|
|
20240529,131400,82418530,4195,4195,4195,4195,0
|
|
20240529,131300,82418530,4195,4195,4195,4195,0
|
|
20240529,131200,82418530,4195,4195,4195,4195,1
|
|
20240529,131100,82414335,4195,4195,4195,4195,0
|
|
20240529,131000,82414335,4195,4195,4195,4195,0
|
|
20240529,130900,82414335,4195,4195,4195,4195,0
|
|
20240529,130800,82414335,4195,4195,4195,4195,0
|
|
20240529,130700,82414335,4195,4195,4195,4195,0
|
|
20240529,130600,82414335,4195,4195,4195,4195,1
|
|
20240529,130500,82410140,4195,4195,4195,4195,0
|
|
20240529,130400,82410140,4195,4195,4195,4195,0
|
|
20240529,130300,82410140,4195,4195,4195,4195,0
|
|
20240529,130200,82410140,4195,4195,4195,4195,0
|
|
20240529,130100,82410140,4195,4195,4195,4195,0
|
|
20240529,130000,82410140,4195,4195,4195,4195,1
|
|
20240529,125900,82405945,4195,4195,4195,4195,0
|
|
20240529,125800,82405945,4195,4195,4195,4195,0
|
|
20240529,125700,82405945,4195,4195,4195,4195,0
|
|
20240529,125600,82405945,4195,4195,4195,4195,0
|
|
20240529,125500,82405945,4195,4195,4195,4195,0
|
|
20240529,125400,82405945,4195,4195,4195,4195,1
|
|
20240529,125300,82401750,4195,4195,4195,4195,0
|
|
20240529,125200,82401750,4195,4195,4195,4195,0
|
|
20240529,125100,82401750,4195,4195,4195,4195,0
|
|
20240529,125000,82401750,4195,4195,4195,4195,0
|
|
20240529,124900,82401750,4195,4195,4195,4195,0
|
|
20240529,124800,82401750,4195,4195,4195,4195,1
|
|
20240529,124700,82397555,4195,4195,4195,4195,0
|
|
20240529,124600,82397555,4195,4195,4195,4195,25
|
|
20240529,124500,82292680,4195,4195,4195,4195,0
|
|
20240529,124400,82292680,4195,4195,4195,4195,0
|
|
20240529,124300,82292680,4195,4195,4195,4195,0
|
|
20240529,124200,82292680,4195,4195,4195,4195,1
|
|
20240529,124100,82288485,4195,4195,4195,4195,0
|
|
20240529,124000,82288485,4195,4195,4195,4195,0
|
|
20240529,123900,82288485,4195,4195,4195,4195,0
|
|
20240529,123800,82288485,4195,4195,4195,4195,0
|
|
20240529,123700,82288485,4195,4195,4195,4195,0
|
|
20240529,123600,82288485,4195,4195,4195,4195,1
|
|
20240529,123500,82284290,4170,4170,4170,4170,0
|
|
20240529,123400,82284290,4170,4170,4170,4170,0
|
|
20240529,123300,82284290,4170,4170,4170,4170,0
|
|
20240529,123200,82284290,4170,4170,4170,4170,0
|
|
20240529,123100,82284290,4170,4190,4190,4170,650
|
|
20240529,123000,79571140,4195,4195,4195,4195,1
|
|
20240529,122900,79566945,4195,4195,4195,4195,0
|
|
20240529,122800,79566945,4195,4195,4195,4195,0
|
|
20240529,122700,79566945,4195,4195,4195,4195,0
|
|
20240529,122600,79566945,4195,4195,4195,4195,0
|
|
20240529,122500,79566945,4195,4195,4195,4195,0
|
|
20240529,122400,79566945,4195,4195,4195,4195,1
|
|
20240529,122300,79562750,4180,4180,4180,4180,0
|
|
20240529,122200,79562750,4180,4180,4180,4180,3
|
|
20240529,122100,79550210,4195,4195,4195,4195,0
|
|
20240529,122000,79550210,4195,4195,4195,4195,1
|
|
20240529,121900,79546015,4195,4195,4195,4195,0
|
|
20240529,121800,79546015,4195,4195,4195,4195,1
|
|
20240529,121700,79541820,4195,4195,4195,4195,0
|
|
20240529,121600,79541820,4195,4195,4195,4195,0
|
|
20240529,121500,79541820,4195,4195,4195,4195,0
|
|
20240529,121400,79541820,4195,4195,4195,4195,0
|
|
20240529,121300,79541820,4195,4195,4195,4195,0
|
|
20240529,121200,79541820,4195,4195,4195,4195,1
|
|
20240529,121100,79537625,4185,4185,4185,4185,0
|
|
20240529,121000,79537625,4185,4185,4185,4185,0
|
|
20240529,120900,79537625,4185,4185,4185,4185,0
|
|
20240529,120800,79537625,4185,4185,4185,4185,23
|
|
20240529,120700,79441370,4185,4185,4185,4185,18
|
|
20240529,120600,79366040,4195,4195,4195,4195,1
|
|
20240529,120500,79361845,4185,4185,4185,4185,0
|
|
20240529,120400,79361845,4185,4185,4185,4185,2
|
|
20240529,120300,79353475,4190,4190,4190,4190,0
|
|
20240529,120200,79353475,4190,4190,4190,4190,18
|
|
20240529,120100,79278055,4190,4190,4190,4190,0
|
|
20240529,120000,79278055,4190,4190,4190,4190,1
|
|
20240529,115900,79273865,4190,4190,4190,4190,0
|
|
20240529,115800,79273865,4190,4190,4190,4190,0
|
|
20240529,115700,79273865,4190,4190,4190,4190,0
|
|
20240529,115600,79273865,4190,4190,4190,4190,0
|
|
20240529,115500,79273865,4190,4190,4190,4190,0
|
|
20240529,115400,79273865,4190,4190,4190,4190,1
|
|
20240529,115300,79269675,4185,4185,4185,4185,6
|
|
20240529,115200,79244565,4200,4200,4200,4200,0
|
|
20240529,115100,79244565,4200,4200,4200,4200,0
|
|
20240529,115000,79244565,4200,4200,4200,4200,0
|
|
20240529,114900,79244565,4200,4200,4200,4200,0
|
|
20240529,114800,79244565,4200,4200,4200,4200,1
|
|
20240529,114700,79240365,4185,4185,4185,4185,0
|
|
20240529,114600,79240365,4185,4185,4185,4185,1
|
|
20240529,114500,79236180,4195,4195,4195,4195,0
|
|
20240529,114400,79236180,4195,4195,4195,4195,16
|
|
20240529,114300,79169060,4200,4195,4200,4195,45
|
|
20240529,114200,78980095,4195,4195,4195,4195,1
|
|
20240529,114100,78975900,4195,4195,4195,4195,0
|
|
20240529,114000,78975900,4195,4195,4195,4195,0
|
|
20240529,113900,78975900,4195,4195,4195,4195,0
|
|
20240529,113800,78975900,4195,4195,4195,4195,0
|
|
20240529,113700,78975900,4195,4195,4195,4195,0
|
|
20240529,113600,78975900,4195,4195,4195,4195,1
|
|
20240529,113500,78971705,4195,4195,4195,4195,0
|
|
20240529,113400,78971705,4195,4195,4195,4195,0
|
|
20240529,113300,78971705,4195,4195,4195,4195,0
|
|
20240529,113200,78971705,4195,4195,4195,4195,0
|
|
20240529,113100,78971705,4195,4195,4195,4195,10
|
|
20240529,113000,78929755,4195,4195,4195,4195,1
|
|
20240529,112900,78925560,4195,4195,4195,4195,0
|
|
20240529,112800,78925560,4195,4195,4195,4195,0
|
|
20240529,112700,78925560,4195,4195,4195,4195,0
|
|
20240529,112600,78925560,4195,4195,4195,4195,0
|
|
20240529,112500,78925560,4195,4195,4195,4195,0
|
|
20240529,112400,78925560,4195,4195,4195,4195,1
|
|
20240529,112300,78921365,4195,4195,4195,4195,0
|
|
20240529,112200,78921365,4195,4195,4195,4195,0
|
|
20240529,112100,78921365,4195,4195,4195,4195,0
|
|
20240529,112000,78921365,4195,4195,4195,4195,0
|
|
20240529,111900,78921365,4195,4195,4195,4195,0
|
|
20240529,111800,78921365,4195,4195,4195,4195,1
|
|
20240529,111700,78917170,4175,4175,4175,4175,0
|
|
20240529,111600,78917170,4175,4175,4175,4175,0
|
|
20240529,111500,78917170,4175,4175,4175,4175,0
|
|
20240529,111400,78917170,4175,4175,4175,4175,0
|
|
20240529,111300,78917170,4175,4175,4175,4175,0
|
|
20240529,111200,78917170,4175,4175,4175,4175,0
|
|
20240529,111100,78917170,4175,4175,4175,4175,0
|
|
20240529,111000,78917170,4175,4175,4175,4175,0
|
|
20240529,110900,78917170,4175,4190,4190,4175,215
|
|
20240529,110800,78018810,4200,4200,4200,4200,0
|
|
20240529,110700,78018810,4200,4200,4200,4200,0
|
|
20240529,110600,78018810,4200,4200,4200,4200,0
|
|
20240529,110500,78018810,4200,4200,4200,4200,0
|
|
20240529,110400,78018810,4200,4200,4200,4200,0
|
|
20240529,110300,78018810,4200,4200,4200,4200,0
|
|
20240529,110200,78018810,4200,4200,4200,4200,0
|
|
20240529,110100,78018810,4200,4200,4200,4200,0
|
|
20240529,110000,78018810,4200,4200,4200,4200,0
|
|
20240529,105900,78018810,4200,4200,4200,4200,0
|
|
20240529,105800,78018810,4200,4200,4200,4200,0
|
|
20240529,105700,78018810,4200,4200,4200,4200,0
|
|
20240529,105600,78018810,4200,4200,4200,4200,0
|
|
20240529,105500,78018810,4200,4200,4200,4200,0
|
|
20240529,105400,78018810,4200,4200,4200,4200,0
|
|
20240529,105300,78018810,4200,4200,4200,4200,0
|
|
20240529,105200,78018810,4200,4200,4200,4200,0
|
|
20240529,105100,78018810,4200,4200,4200,4200,0
|
|
20240529,105000,78018810,4200,4200,4200,4200,0
|
|
20240529,104900,78018810,4200,4200,4200,4200,0
|
|
20240529,104800,78018810,4200,4200,4200,4200,0
|
|
20240529,104700,78018810,4200,4200,4200,4200,0
|
|
20240529,104600,78018810,4200,4200,4200,4200,0
|
|
20240529,104500,78018810,4200,4200,4200,4200,0
|
|
20240529,104400,78018810,4200,4200,4200,4200,0
|
|
20240529,104300,78018810,4200,4200,4200,4200,0
|
|
20240529,104200,78018810,4200,4200,4200,4200,0
|
|
20240529,104100,78018810,4200,4200,4200,4200,0
|
|
20240529,104000,78018810,4200,4200,4200,4200,0
|
|
20240529,103900,78018810,4200,4200,4200,4200,0
|
|
20240529,103800,78018810,4200,4200,4200,4200,0
|
|
20240529,103700,78018810,4200,4200,4200,4200,0
|
|
20240529,103600,78018810,4200,4200,4200,4200,0
|
|
20240529,103500,78018810,4200,4200,4200,4200,0
|
|
20240529,103400,78018810,4200,4200,4200,4200,0
|
|
20240529,103300,78018810,4200,4200,4200,4200,0
|
|
20240529,103200,78018810,4200,4200,4200,4200,0
|
|
20240529,103100,78018810,4200,4200,4200,4200,0
|
|
20240529,103000,78018810,4200,4200,4200,4200,0
|
|
20240529,102900,78018810,4200,4200,4200,4200,0
|
|
20240529,102800,78018810,4200,4200,4200,4200,0
|
|
20240529,102700,78018810,4200,4200,4200,4200,0
|
|
20240529,102600,78018810,4200,4200,4200,4200,0
|
|
20240529,102500,78018810,4200,4200,4200,4200,0
|
|
20240529,102400,78018810,4200,4200,4200,4200,0
|
|
20240529,102300,78018810,4200,4200,4200,4200,0
|
|
20240529,102200,78018810,4200,4200,4200,4200,0
|
|
20240529,102100,78018810,4200,4200,4200,4200,0
|
|
20240529,102000,78018810,4200,4200,4200,4200,1
|
|
20240529,101900,78014610,4175,4175,4175,4175,61
|
|
20240529,101800,77759935,4170,4170,4170,4170,0
|
|
20240529,101700,77759935,4170,4170,4170,4170,0
|
|
20240529,101600,77759935,4170,4170,4170,4170,0
|
|
20240529,101500,77759935,4170,4170,4170,4170,0
|
|
20240529,101400,77759935,4170,4170,4170,4170,0
|
|
20240529,101300,77759935,4170,4170,4170,4170,0
|
|
20240529,101200,77759935,4170,4180,4180,4170,10
|
|
20240529,101100,77718185,4220,4220,4220,4220,1
|
|
20240529,101000,77713965,4210,4210,4210,4210,0
|
|
20240529,100900,77713965,4210,4210,4210,4210,0
|
|
20240529,100800,77713965,4210,4210,4210,4210,0
|
|
20240529,100700,77713965,4210,4210,4210,4210,0
|
|
20240529,100600,77713965,4210,4210,4210,4210,0
|
|
20240529,100500,77713965,4210,4210,4210,4210,0
|
|
20240529,100400,77713965,4210,4210,4210,4210,0
|
|
20240529,100300,77713965,4210,4210,4210,4210,1
|
|
20240529,100200,77709755,4210,4210,4210,4210,0
|
|
20240529,100100,77709755,4210,4210,4210,4210,1
|
|
20240529,100000,77705545,4180,4180,4180,4180,0
|
|
20240529,095900,77705545,4180,4180,4180,4180,0
|
|
20240529,095800,77705545,4180,4180,4180,4180,68
|
|
20240529,095700,77421305,4180,4180,4180,4180,0
|
|
20240529,095600,77421305,4180,4180,4180,4180,1
|
|
20240529,095500,77417125,4180,4180,4180,4180,1
|
|
20240529,095400,77412945,4180,4185,4185,4180,30
|
|
20240529,095300,77287540,4185,4185,4185,4185,0
|
|
20240529,095200,77287540,4185,4185,4185,4185,0
|
|
20240529,095100,77287540,4185,4185,4185,4185,0
|
|
20240529,095000,77287540,4185,4185,4185,4185,0
|
|
20240529,094900,77287540,4185,4185,4185,4185,0
|
|
20240529,094800,77287540,4185,4200,4200,4185,100
|
|
20240529,094700,76867570,4220,4200,4220,4200,51
|
|
20240529,094600,76653350,4200,4200,4200,4200,0
|
|
20240529,094500,76653350,4200,4200,4200,4200,0
|
|
20240529,094400,76653350,4200,4200,4200,4200,0
|
|
20240529,094300,76653350,4200,4190,4200,4190,322
|
|
20240529,094200,75302685,4185,4195,4195,4130,3878
|
|
20240529,094100,59178765,4250,4250,4250,4250,0
|
|
20240529,094000,59178765,4250,4240,4250,4155,2386
|
|
20240529,093900,49155665,4260,4260,4260,4260,10
|
|
20240529,093800,49113065,4265,4265,4265,4265,200
|
|
20240529,093700,48260065,4280,4280,4280,4280,0
|
|
20240529,093600,48260065,4280,4280,4280,4280,1
|
|
20240529,093500,48255785,4285,4285,4285,4285,1
|
|
20240529,093400,48251500,4265,4265,4265,4265,0
|
|
20240529,093300,48251500,4265,4265,4265,4265,0
|
|
20240529,093200,48251500,4265,4335,4340,4265,7029
|
|
20240529,093100,18076185,4325,4320,4325,4320,376
|
|
20240529,093000,16451815,4320,4320,4320,4320,0
|
|
20240529,092900,16451815,4320,4320,4320,4320,0
|
|
20240529,092800,16451815,4320,4320,4320,4320,0
|
|
20240529,092700,16451815,4320,4315,4320,4315,300
|
|
20240529,092600,15156315,4315,4315,4315,4315,0
|
|
20240529,092500,15156315,4315,4315,4315,4315,0
|
|
20240529,092400,15156315,4315,4315,4315,4315,0
|
|
20240529,092300,15156315,4315,4315,4315,4315,47
|
|
20240529,092200,14953510,4320,4310,4320,4310,80
|
|
20240529,092100,14608530,4280,4280,4280,4280,0
|
|
20240529,092000,14608530,4280,4280,4280,4280,912
|
|
20240529,091900,10705170,4285,4285,4285,4285,300
|
|
20240529,091800,9419670,4300,4300,4300,4300,500
|
|
20240529,091700,7269670,4310,4310,4310,4310,0
|
|
20240529,091600,7269670,4310,4305,4310,4305,324
|
|
20240529,091500,5873305,4280,4280,4280,4280,70
|
|
20240529,091400,5573705,4275,4275,4275,4275,0
|
|
20240529,091300,5573705,4275,4305,4305,4275,80
|
|
20240529,091200,5231405,4310,4310,4310,4310,0
|
|
20240529,091100,5231405,4310,4305,4310,4305,80
|
|
20240529,091000,4886910,4305,4305,4305,4305,0
|
|
20240529,090900,4886910,4305,4305,4305,4305,0
|
|
20240529,090800,4886910,4305,4305,4305,4305,1
|
|
20240529,090700,4882605,4310,4310,4310,4310,1
|
|
20240529,090600,4878295,4300,4285,4300,4280,403
|
|
20240529,090500,3146215,4285,4220,4285,4220,142
|
|
20240529,090400,2545340,4245,4245,4245,4245,1
|
|
20240529,090300,2541095,4235,4225,4235,4225,579
|
|
20240529,090200,92460,4205,4200,4205,4200,20
|
|
20240529,090100,8400,4200,4200,4200,4200,0
|
|
20240529,090000,8400,4200,4200,4200,4200,2
|