700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203700,33568400,4110,4110,4110,4110,515
|
|
20240530,203600,33568400,4110,4110,4110,4110,0
|
|
20240530,203500,33568400,4110,4110,4110,4110,0
|
|
20240530,203400,33568400,4110,4110,4110,4110,0
|
|
20240530,203300,33568400,4110,4110,4110,4110,0
|
|
20240530,203200,33568400,4110,4110,4110,4110,0
|
|
20240530,203100,33568400,4110,4110,4110,4110,0
|
|
20240530,203000,33568400,4110,4110,4110,4110,0
|
|
20240530,202900,33568400,4110,4110,4110,4110,0
|
|
20240530,202800,33568400,4110,4110,4110,4110,0
|
|
20240530,202700,33568400,4110,4110,4110,4110,0
|
|
20240530,202600,33568400,4110,4110,4110,4110,0
|
|
20240530,202500,33568400,4110,4110,4110,4110,0
|
|
20240530,202400,33568400,4110,4110,4110,4110,0
|
|
20240530,202300,33568400,4110,4110,4110,4110,0
|
|
20240530,202200,33568400,4110,4110,4110,4110,0
|
|
20240530,202100,33568400,4110,4110,4110,4110,0
|
|
20240530,202000,33568400,4110,4110,4110,4110,0
|
|
20240530,201900,33568400,4110,4110,4110,4110,0
|
|
20240530,201800,33568400,4110,4110,4110,4110,0
|
|
20240530,201700,33568400,4110,4110,4110,4110,0
|
|
20240530,201600,33568400,4110,4110,4110,4110,0
|
|
20240530,201500,33568400,4110,4110,4110,4110,0
|
|
20240530,201400,33568400,4110,4110,4110,4110,0
|
|
20240530,201300,33568400,4110,4110,4110,4110,0
|
|
20240530,201200,33568400,4110,4110,4110,4110,0
|
|
20240530,201100,33568400,4110,4110,4110,4110,0
|
|
20240530,201000,33568400,4110,4110,4110,4110,0
|
|
20240530,200900,33568400,4110,4110,4110,4110,0
|
|
20240530,200800,33568400,4110,4110,4110,4110,0
|
|
20240530,200700,33568400,4110,4110,4110,4110,515
|
|
20240530,200600,33568400,4110,4110,4110,4110,0
|
|
20240530,200500,33568400,4110,4110,4110,4110,0
|
|
20240530,200400,33568400,4110,4110,4110,4110,0
|
|
20240530,200300,33568400,4110,4110,4110,4110,0
|
|
20240530,200200,33568400,4110,4110,4110,4110,0
|
|
20240530,200100,33568400,4110,4110,4110,4110,0
|
|
20240530,200000,33568400,4110,4110,4110,4110,0
|
|
20240530,195900,33568400,4110,4110,4110,4110,0
|
|
20240530,195800,33568400,4110,4110,4110,4110,0
|
|
20240530,195700,33568400,4110,4110,4110,4110,0
|
|
20240530,195600,33568400,4110,4110,4110,4110,0
|
|
20240530,195500,33568400,4110,4110,4110,4110,0
|
|
20240530,195400,33568400,4110,4110,4110,4110,0
|
|
20240530,195300,33568400,4110,4110,4110,4110,0
|
|
20240530,195200,33568400,4110,4110,4110,4110,0
|
|
20240530,195100,33568400,4110,4110,4110,4110,0
|
|
20240530,195000,33568400,4110,4110,4110,4110,0
|
|
20240530,194900,33568400,4110,4110,4110,4110,0
|
|
20240530,194800,33568400,4110,4110,4110,4110,0
|
|
20240530,194700,33568400,4110,4110,4110,4110,0
|
|
20240530,194600,33568400,4110,4110,4110,4110,0
|
|
20240530,194500,33568400,4110,4110,4110,4110,0
|
|
20240530,194400,33568400,4110,4110,4110,4110,0
|
|
20240530,194300,33568400,4110,4110,4110,4110,0
|
|
20240530,194200,33568400,4110,4110,4110,4110,0
|
|
20240530,194100,33568400,4110,4110,4110,4110,0
|
|
20240530,194000,33568400,4110,4110,4110,4110,0
|
|
20240530,193900,33568400,4110,4110,4110,4110,0
|
|
20240530,193800,33568400,4110,4110,4110,4110,0
|
|
20240530,193700,33568400,4110,4110,4110,4110,515
|
|
20240530,193600,33568400,4110,4110,4110,4110,0
|
|
20240530,193500,33568400,4110,4110,4110,4110,0
|
|
20240530,193400,33568400,4110,4110,4110,4110,0
|
|
20240530,193300,33568400,4110,4110,4110,4110,0
|
|
20240530,193200,33568400,4110,4110,4110,4110,0
|
|
20240530,193100,33568400,4110,4110,4110,4110,0
|
|
20240530,193000,33568400,4110,4110,4110,4110,0
|
|
20240530,192900,33568400,4110,4110,4110,4110,0
|
|
20240530,192800,33568400,4110,4110,4110,4110,0
|
|
20240530,192700,33568400,4110,4110,4110,4110,0
|
|
20240530,192600,33568400,4110,4110,4110,4110,0
|
|
20240530,192500,33568400,4110,4110,4110,4110,0
|
|
20240530,192400,33568400,4110,4110,4110,4110,0
|
|
20240530,192300,33568400,4110,4110,4110,4110,0
|
|
20240530,192200,33568400,4110,4110,4110,4110,0
|
|
20240530,192100,33568400,4110,4110,4110,4110,0
|
|
20240530,192000,33568400,4110,4110,4110,4110,0
|
|
20240530,191900,33568400,4110,4110,4110,4110,0
|
|
20240530,191800,33568400,4110,4110,4110,4110,0
|
|
20240530,191700,33568400,4110,4110,4110,4110,0
|
|
20240530,191600,33568400,4110,4110,4110,4110,0
|
|
20240530,191500,33568400,4110,4110,4110,4110,0
|
|
20240530,191400,33568400,4110,4110,4110,4110,0
|
|
20240530,191300,33568400,4110,4110,4110,4110,0
|
|
20240530,191200,33568400,4110,4110,4110,4110,0
|
|
20240530,191100,33568400,4110,4110,4110,4110,0
|
|
20240530,191000,33568400,4110,4110,4110,4110,0
|
|
20240530,190900,33568400,4110,4110,4110,4110,0
|
|
20240530,190800,33568400,4110,4110,4110,4110,0
|
|
20240530,190700,33568400,4110,4110,4110,4110,515
|
|
20240530,190600,33568400,4110,4110,4110,4110,0
|
|
20240530,190500,33568400,4110,4110,4110,4110,0
|
|
20240530,190400,33568400,4110,4110,4110,4110,0
|
|
20240530,190300,33568400,4110,4110,4110,4110,0
|
|
20240530,190200,33568400,4110,4110,4110,4110,0
|
|
20240530,190100,33568400,4110,4110,4110,4110,0
|
|
20240530,190000,33568400,4110,4110,4110,4110,0
|
|
20240530,185900,33568400,4110,4110,4110,4110,0
|
|
20240530,185800,33568400,4110,4110,4110,4110,0
|
|
20240530,185700,33568400,4110,4110,4110,4110,0
|
|
20240530,185600,33568400,4110,4110,4110,4110,0
|
|
20240530,185500,33568400,4110,4110,4110,4110,0
|
|
20240530,185400,33568400,4110,4110,4110,4110,0
|
|
20240530,185300,33568400,4110,4110,4110,4110,0
|
|
20240530,185200,33568400,4110,4110,4110,4110,0
|
|
20240530,185100,33568400,4110,4110,4110,4110,0
|
|
20240530,185000,33568400,4110,4110,4110,4110,0
|
|
20240530,184900,33568400,4110,4110,4110,4110,0
|
|
20240530,184800,33568400,4110,4110,4110,4110,0
|
|
20240530,184700,33568400,4110,4110,4110,4110,0
|
|
20240530,184600,33568400,4110,4110,4110,4110,0
|
|
20240530,184500,33568400,4110,4110,4110,4110,0
|
|
20240530,184400,33568400,4110,4110,4110,4110,0
|
|
20240530,184300,33568400,4110,4110,4110,4110,0
|
|
20240530,184200,33568400,4110,4110,4110,4110,0
|
|
20240530,184100,33568400,4110,4110,4110,4110,0
|
|
20240530,184000,33568400,4110,4110,4110,4110,0
|
|
20240530,183900,33568400,4110,4110,4110,4110,0
|
|
20240530,183800,33568400,4110,4110,4110,4110,0
|
|
20240530,183700,33568400,4110,4110,4110,4110,515
|
|
20240530,183600,33568400,4110,4110,4110,4110,0
|
|
20240530,183500,33568400,4110,4110,4110,4110,0
|
|
20240530,183400,33568400,4110,4110,4110,4110,0
|
|
20240530,183300,33568400,4110,4110,4110,4110,0
|
|
20240530,183200,33568400,4110,4110,4110,4110,0
|
|
20240530,183100,33568400,4110,4110,4110,4110,0
|
|
20240530,183000,33568400,4110,4110,4110,4110,0
|
|
20240530,182900,33568400,4110,4110,4110,4110,0
|
|
20240530,182800,33568400,4110,4110,4110,4110,0
|
|
20240530,182700,33568400,4110,4110,4110,4110,0
|
|
20240530,182600,33568400,4110,4110,4110,4110,0
|
|
20240530,182500,33568400,4110,4110,4110,4110,0
|
|
20240530,182400,33568400,4110,4110,4110,4110,0
|
|
20240530,182300,33568400,4110,4110,4110,4110,0
|
|
20240530,182200,33568400,4110,4110,4110,4110,0
|
|
20240530,182100,33568400,4110,4110,4110,4110,0
|
|
20240530,182000,33568400,4110,4110,4110,4110,0
|
|
20240530,181900,33568400,4110,4110,4110,4110,0
|
|
20240530,181800,33568400,4110,4110,4110,4110,0
|
|
20240530,181700,33568400,4110,4110,4110,4110,0
|
|
20240530,181600,33568400,4110,4110,4110,4110,0
|
|
20240530,181500,33568400,4110,4110,4110,4110,0
|
|
20240530,181400,33568400,4110,4110,4110,4110,0
|
|
20240530,181300,33568400,4110,4110,4110,4110,0
|
|
20240530,181200,33568400,4110,4110,4110,4110,0
|
|
20240530,181100,33568400,4110,4110,4110,4110,0
|
|
20240530,181000,33568400,4110,4110,4110,4110,0
|
|
20240530,180900,33568400,4110,4110,4110,4110,0
|
|
20240530,180800,33568400,4110,4110,4110,4110,0
|
|
20240530,180700,33568400,4110,4110,4110,4110,515
|
|
20240530,180600,33568400,4110,4110,4110,4110,0
|
|
20240530,180500,33568400,4110,4110,4110,4110,0
|
|
20240530,180400,33568400,4110,4110,4110,4110,0
|
|
20240530,180300,33568400,4110,4110,4110,4110,0
|
|
20240530,180200,33568400,4110,4110,4110,4110,0
|
|
20240530,180100,33568400,4110,4110,4110,4110,0
|
|
20240530,180000,33568400,4110,4110,4110,4110,0
|
|
20240530,175900,33568400,4110,4110,4110,4110,0
|
|
20240530,175800,33568400,4110,4110,4110,4110,0
|
|
20240530,175700,33568400,4110,4110,4110,4110,0
|
|
20240530,175600,33568400,4110,4110,4110,4110,0
|
|
20240530,175500,33568400,4110,4110,4110,4110,0
|
|
20240530,175400,33568400,4110,4110,4110,4110,0
|
|
20240530,175300,33568400,4110,4110,4110,4110,0
|
|
20240530,175200,33568400,4110,4110,4110,4110,0
|
|
20240530,175100,33568400,4110,4110,4110,4110,0
|
|
20240530,175000,33568400,4110,4110,4110,4110,0
|
|
20240530,174900,33568400,4110,4110,4110,4110,0
|
|
20240530,174800,33568400,4110,4110,4110,4110,0
|
|
20240530,174700,33568400,4110,4110,4110,4110,0
|
|
20240530,174600,33568400,4110,4110,4110,4110,0
|
|
20240530,174500,33568400,4110,4110,4110,4110,0
|
|
20240530,174400,33568400,4110,4110,4110,4110,0
|
|
20240530,174300,33568400,4110,4110,4110,4110,0
|
|
20240530,174200,33568400,4110,4110,4110,4110,0
|
|
20240530,174100,33568400,4110,4110,4110,4110,0
|
|
20240530,174000,33568400,4110,4110,4110,4110,0
|
|
20240530,173900,33568400,4110,4110,4110,4110,0
|
|
20240530,173800,33568400,4110,4110,4110,4110,0
|
|
20240530,173700,33568400,4110,4110,4110,4110,515
|
|
20240530,173600,33568400,4110,4110,4110,4110,0
|
|
20240530,173500,33568400,4110,4110,4110,4110,0
|
|
20240530,173400,33568400,4110,4110,4110,4110,0
|
|
20240530,173300,33568400,4110,4110,4110,4110,0
|
|
20240530,173200,33568400,4110,4110,4110,4110,0
|
|
20240530,173100,33568400,4110,4110,4110,4110,0
|
|
20240530,173000,33568400,4110,4110,4110,4110,0
|
|
20240530,172900,33568400,4110,4110,4110,4110,0
|
|
20240530,172800,33568400,4110,4110,4110,4110,0
|
|
20240530,172700,33568400,4110,4110,4110,4110,0
|
|
20240530,172600,33568400,4110,4110,4110,4110,0
|
|
20240530,172500,33568400,4110,4110,4110,4110,0
|
|
20240530,172400,33568400,4110,4110,4110,4110,0
|
|
20240530,172300,33568400,4110,4110,4110,4110,0
|
|
20240530,172200,33568400,4110,4110,4110,4110,0
|
|
20240530,172100,33568400,4110,4110,4110,4110,0
|
|
20240530,172000,33568400,4110,4110,4110,4110,0
|
|
20240530,171900,33568400,4110,4110,4110,4110,0
|
|
20240530,171800,33568400,4110,4110,4110,4110,0
|
|
20240530,171700,33568400,4110,4110,4110,4110,0
|
|
20240530,171600,33568400,4110,4110,4110,4110,0
|
|
20240530,171500,33568400,4110,4110,4110,4110,0
|
|
20240530,171400,33568400,4110,4110,4110,4110,0
|
|
20240530,171300,33568400,4110,4110,4110,4110,0
|
|
20240530,171200,33568400,4110,4110,4110,4110,0
|
|
20240530,171100,33568400,4110,4110,4110,4110,0
|
|
20240530,171000,33568400,4110,4110,4110,4110,0
|
|
20240530,170900,33568400,4110,4110,4110,4110,0
|
|
20240530,170800,33568400,4110,4110,4110,4110,0
|
|
20240530,170700,33568400,4110,4110,4110,4110,515
|
|
20240530,170600,33568400,4110,4110,4110,4110,0
|
|
20240530,170500,33568400,4110,4110,4110,4110,0
|
|
20240530,170400,33568400,4110,4110,4110,4110,0
|
|
20240530,170300,33568400,4110,4110,4110,4110,0
|
|
20240530,170200,33568400,4110,4110,4110,4110,0
|
|
20240530,170100,33568400,4110,4110,4110,4110,0
|
|
20240530,170000,33568400,4110,4110,4110,4110,0
|
|
20240530,165900,33568400,4110,4110,4110,4110,0
|
|
20240530,165800,33568400,4110,4110,4110,4110,0
|
|
20240530,165700,33568400,4110,4110,4110,4110,0
|
|
20240530,165600,33568400,4110,4110,4110,4110,0
|
|
20240530,165500,33568400,4110,4110,4110,4110,0
|
|
20240530,165400,33568400,4110,4110,4110,4110,0
|
|
20240530,165300,33568400,4110,4110,4110,4110,0
|
|
20240530,165200,33568400,4110,4110,4110,4110,0
|
|
20240530,165100,33568400,4110,4110,4110,4110,0
|
|
20240530,165000,33568400,4110,4110,4110,4110,0
|
|
20240530,164900,33568400,4110,4110,4110,4110,0
|
|
20240530,164800,33568400,4110,4110,4110,4110,0
|
|
20240530,164700,33568400,4110,4110,4110,4110,0
|
|
20240530,164600,33568400,4110,4110,4110,4110,0
|
|
20240530,164500,33568400,4110,4110,4110,4110,0
|
|
20240530,164400,33568400,4110,4110,4110,4110,0
|
|
20240530,164300,33568400,4110,4110,4110,4110,0
|
|
20240530,164200,33568400,4110,4110,4110,4110,0
|
|
20240530,164100,33568400,4110,4110,4110,4110,0
|
|
20240530,164000,33568400,4110,4110,4110,4110,0
|
|
20240530,163900,33568400,4110,4110,4110,4110,0
|
|
20240530,163800,33568400,4110,4110,4110,4110,0
|
|
20240530,163700,33568400,4110,4110,4110,4110,515
|
|
20240530,163600,33568400,4110,4110,4110,4110,0
|
|
20240530,163500,33568400,4110,4110,4110,4110,0
|
|
20240530,163400,33568400,4110,4110,4110,4110,0
|
|
20240530,163300,33568400,4110,4110,4110,4110,0
|
|
20240530,163200,33568400,4110,4110,4110,4110,0
|
|
20240530,163100,33568400,4110,4110,4110,4110,0
|
|
20240530,163000,33568400,4110,4110,4110,4110,0
|
|
20240530,162900,33568400,4110,4110,4110,4110,0
|
|
20240530,162800,33568400,4110,4110,4110,4110,0
|
|
20240530,162700,33568400,4110,4110,4110,4110,0
|
|
20240530,162600,33568400,4110,4110,4110,4110,0
|
|
20240530,162500,33568400,4110,4110,4110,4110,0
|
|
20240530,162400,33568400,4110,4110,4110,4110,0
|
|
20240530,162300,33568400,4110,4110,4110,4110,0
|
|
20240530,162200,33568400,4110,4110,4110,4110,0
|
|
20240530,162100,33568400,4110,4110,4110,4110,0
|
|
20240530,162000,33568400,4110,4110,4110,4110,0
|
|
20240530,161900,33568400,4110,4110,4110,4110,0
|
|
20240530,161800,33568400,4110,4110,4110,4110,0
|
|
20240530,161700,33568400,4110,4110,4110,4110,0
|
|
20240530,161600,33568400,4110,4110,4110,4110,0
|
|
20240530,161500,33568400,4110,4110,4110,4110,0
|
|
20240530,161400,33568400,4110,4110,4110,4110,0
|
|
20240530,161300,33568400,4110,4110,4110,4110,0
|
|
20240530,161200,33568400,4110,4110,4110,4110,0
|
|
20240530,161100,33568400,4110,4110,4110,4110,0
|
|
20240530,161000,33568400,4110,4110,4110,4110,0
|
|
20240530,160900,33568400,4110,4110,4110,4110,0
|
|
20240530,160800,33568400,4110,4110,4110,4110,0
|
|
20240530,160700,33568400,4110,4110,4110,4110,515
|
|
20240530,160600,33568400,4110,4110,4110,4110,0
|
|
20240530,160500,33568400,4110,4110,4110,4110,0
|
|
20240530,160400,33568400,4110,4110,4110,4110,0
|
|
20240530,160300,33568400,4110,4110,4110,4110,0
|
|
20240530,160200,33568400,4110,4110,4110,4110,0
|
|
20240530,160100,33568400,4110,4110,4110,4110,0
|
|
20240530,160000,33568400,4110,4110,4110,4110,0
|
|
20240530,155900,33568400,4110,4110,4110,4110,0
|
|
20240530,155800,33568400,4110,4110,4110,4110,0
|
|
20240530,155700,33568400,4110,4110,4110,4110,0
|
|
20240530,155600,33568400,4110,4110,4110,4110,0
|
|
20240530,155500,33568400,4110,4110,4110,4110,0
|
|
20240530,155400,33568400,4110,4110,4110,4110,0
|
|
20240530,155300,33568400,4110,4110,4110,4110,0
|
|
20240530,155200,33568400,4110,4110,4110,4110,0
|
|
20240530,155100,33568400,4110,4110,4110,4110,0
|
|
20240530,155000,33568400,4110,4110,4110,4110,0
|
|
20240530,154900,33568400,4110,4110,4110,4110,0
|
|
20240530,154800,33568400,4110,4110,4110,4110,0
|
|
20240530,154700,33568400,4110,4110,4110,4110,0
|
|
20240530,154600,33568400,4110,4110,4110,4110,0
|
|
20240530,154500,33568400,4110,4110,4110,4110,0
|
|
20240530,154400,33568400,4110,4110,4110,4110,0
|
|
20240530,154300,33568400,4110,4110,4110,4110,0
|
|
20240530,154200,33568400,4110,4110,4110,4110,0
|
|
20240530,154100,33568400,4110,4110,4110,4110,0
|
|
20240530,154000,33568400,4110,4110,4110,4110,0
|
|
20240530,153900,33568400,4110,4110,4110,4110,0
|
|
20240530,153800,33568400,4110,4110,4110,4110,0
|
|
20240530,153700,33568400,4110,4110,4110,4110,515
|
|
20240530,153600,33568400,4110,4110,4110,4110,0
|
|
20240530,153500,33568400,4110,4110,4110,4110,0
|
|
20240530,153400,33568400,4110,4110,4110,4110,0
|
|
20240530,153300,33568400,4110,4110,4110,4110,0
|
|
20240530,153200,33568400,4110,4110,4110,4110,0
|
|
20240530,153100,33568400,4110,4110,4110,4110,0
|
|
20240530,153000,33568400,4110,4110,4110,4110,515
|
|
20240530,152900,31451750,4100,4100,4100,4100,0
|
|
20240530,152800,31451750,4100,4100,4100,4100,0
|
|
20240530,152700,31451750,4100,4100,4100,4100,0
|
|
20240530,152600,31451750,4100,4100,4100,4100,0
|
|
20240530,152500,31451750,4100,4100,4100,4100,0
|
|
20240530,152400,31451750,4100,4100,4100,4100,0
|
|
20240530,152300,31451750,4100,4100,4100,4100,0
|
|
20240530,152200,31451750,4100,4100,4100,4100,0
|
|
20240530,152100,31451750,4100,4100,4100,4100,0
|
|
20240530,152000,31451750,4100,4100,4100,4100,0
|
|
20240530,151900,31451750,4100,4100,4100,4100,0
|
|
20240530,151800,31451750,4100,4100,4100,4100,0
|
|
20240530,151700,31451750,4100,4105,4105,4100,200
|
|
20240530,151600,30631435,4105,4105,4105,4105,0
|
|
20240530,151500,30631435,4105,4105,4105,4105,0
|
|
20240530,151400,30631435,4105,4105,4105,4105,0
|
|
20240530,151300,30631435,4105,4105,4105,4105,0
|
|
20240530,151200,30631435,4105,4105,4105,4105,0
|
|
20240530,151100,30631435,4105,4105,4105,4105,0
|
|
20240530,151000,30631435,4105,4105,4105,4105,0
|
|
20240530,150900,30631435,4105,4105,4105,4105,0
|
|
20240530,150800,30631435,4105,4105,4105,4105,0
|
|
20240530,150700,30631435,4105,4105,4105,4105,0
|
|
20240530,150600,30631435,4105,4105,4105,4105,0
|
|
20240530,150500,30631435,4105,4105,4105,4105,0
|
|
20240530,150400,30631435,4105,4110,4110,4105,295
|
|
20240530,150300,29419190,4110,4110,4110,4110,0
|
|
20240530,150200,29419190,4110,4110,4110,4110,0
|
|
20240530,150100,29419190,4110,4110,4110,4110,0
|
|
20240530,150000,29419190,4110,4110,4110,4110,0
|
|
20240530,145900,29419190,4110,4110,4110,4110,0
|
|
20240530,145800,29419190,4110,4115,4115,4110,69
|
|
20240530,145700,29135315,4115,4115,4115,4115,0
|
|
20240530,145600,29135315,4115,4115,4115,4115,0
|
|
20240530,145500,29135315,4115,4120,4120,4115,21
|
|
20240530,145400,29048895,4115,4115,4115,4115,0
|
|
20240530,145300,29048895,4115,4115,4115,4115,10
|
|
20240530,145200,29007745,4125,4125,4125,4125,0
|
|
20240530,145100,29007745,4125,4125,4125,4125,0
|
|
20240530,145000,29007745,4125,4125,4125,4125,0
|
|
20240530,144900,29007745,4125,4125,4125,4125,0
|
|
20240530,144800,29007745,4125,4125,4125,4125,0
|
|
20240530,144700,29007745,4125,4125,4125,4125,0
|
|
20240530,144600,29007745,4125,4125,4125,4125,0
|
|
20240530,144500,29007745,4125,4125,4125,4125,368
|
|
20240530,144400,27489745,4125,4125,4125,4125,10
|
|
20240530,144300,27448495,4125,4125,4125,4125,0
|
|
20240530,144200,27448495,4125,4125,4125,4125,0
|
|
20240530,144100,27448495,4125,4125,4125,4125,0
|
|
20240530,144000,27448495,4125,4125,4125,4125,0
|
|
20240530,143900,27448495,4125,4125,4125,4125,0
|
|
20240530,143800,27448495,4125,4125,4125,4125,0
|
|
20240530,143700,27448495,4125,4125,4125,4125,0
|
|
20240530,143600,27448495,4125,4125,4125,4125,0
|
|
20240530,143500,27448495,4125,4125,4125,4125,0
|
|
20240530,143400,27448495,4125,4125,4125,4125,0
|
|
20240530,143300,27448495,4125,4125,4125,4125,0
|
|
20240530,143200,27448495,4125,4125,4125,4125,16
|
|
20240530,143100,27382495,4125,4125,4125,4125,0
|
|
20240530,143000,27382495,4125,4125,4125,4125,0
|
|
20240530,142900,27382495,4125,4125,4125,4125,0
|
|
20240530,142800,27382495,4125,4125,4125,4125,18
|
|
20240530,142700,27308245,4125,4125,4125,4125,0
|
|
20240530,142600,27308245,4125,4125,4125,4125,0
|
|
20240530,142500,27308245,4125,4125,4125,4125,0
|
|
20240530,142400,27308245,4125,4125,4125,4125,5
|
|
20240530,142300,27287620,4140,4140,4140,4140,0
|
|
20240530,142200,27287620,4140,4140,4140,4140,0
|
|
20240530,142100,27287620,4140,4140,4140,4140,0
|
|
20240530,142000,27287620,4140,4140,4140,4140,0
|
|
20240530,141900,27287620,4140,4140,4140,4140,0
|
|
20240530,141800,27287620,4140,4140,4140,4140,0
|
|
20240530,141700,27287620,4140,4140,4140,4140,0
|
|
20240530,141600,27287620,4140,4140,4140,4140,0
|
|
20240530,141500,27287620,4140,4140,4140,4140,0
|
|
20240530,141400,27287620,4140,4140,4140,4140,0
|
|
20240530,141300,27287620,4140,4140,4140,4140,0
|
|
20240530,141200,27287620,4140,4140,4140,4140,0
|
|
20240530,141100,27287620,4140,4140,4140,4140,0
|
|
20240530,141000,27287620,4140,4140,4140,4140,0
|
|
20240530,140900,27287620,4140,4140,4140,4140,144
|
|
20240530,140800,26691460,4145,4145,4145,4145,0
|
|
20240530,140700,26691460,4145,4145,4145,4145,0
|
|
20240530,140600,26691460,4145,4145,4145,4145,0
|
|
20240530,140500,26691460,4145,4145,4145,4145,0
|
|
20240530,140400,26691460,4145,4145,4145,4145,0
|
|
20240530,140300,26691460,4145,4145,4145,4145,0
|
|
20240530,140200,26691460,4145,4145,4145,4145,0
|
|
20240530,140100,26691460,4145,4145,4145,4145,0
|
|
20240530,140000,26691460,4145,4145,4145,4145,0
|
|
20240530,135900,26691460,4145,4145,4145,4145,0
|
|
20240530,135800,26691460,4145,4145,4145,4145,20
|
|
20240530,135700,26608560,4145,4145,4145,4145,0
|
|
20240530,135600,26608560,4145,4145,4145,4145,0
|
|
20240530,135500,26608560,4145,4145,4145,4145,0
|
|
20240530,135400,26608560,4145,4145,4145,4145,1
|
|
20240530,135300,26604415,4145,4145,4145,4145,0
|
|
20240530,135200,26604415,4145,4145,4145,4145,0
|
|
20240530,135100,26604415,4145,4145,4145,4145,0
|
|
20240530,135000,26604415,4145,4145,4145,4145,0
|
|
20240530,134900,26604415,4145,4145,4145,4145,0
|
|
20240530,134800,26604415,4145,4145,4145,4145,1
|
|
20240530,134700,26600270,4145,4145,4145,4145,0
|
|
20240530,134600,26600270,4145,4145,4145,4145,0
|
|
20240530,134500,26600270,4145,4145,4145,4145,0
|
|
20240530,134400,26600270,4145,4145,4145,4145,0
|
|
20240530,134300,26600270,4145,4145,4145,4145,0
|
|
20240530,134200,26600270,4145,4145,4145,4145,1
|
|
20240530,134100,26596125,4145,4145,4145,4145,0
|
|
20240530,134000,26596125,4145,4145,4145,4145,0
|
|
20240530,133900,26596125,4145,4145,4145,4145,0
|
|
20240530,133800,26596125,4145,4145,4145,4145,0
|
|
20240530,133700,26596125,4145,4145,4145,4145,0
|
|
20240530,133600,26596125,4145,4145,4145,4145,1
|
|
20240530,133500,26591980,4145,4145,4145,4145,0
|
|
20240530,133400,26591980,4145,4145,4145,4145,0
|
|
20240530,133300,26591980,4145,4145,4145,4145,0
|
|
20240530,133200,26591980,4145,4145,4145,4145,0
|
|
20240530,133100,26591980,4145,4145,4145,4145,0
|
|
20240530,133000,26591980,4145,4145,4145,4145,1
|
|
20240530,132900,26587835,4145,4145,4145,4145,0
|
|
20240530,132800,26587835,4145,4145,4145,4145,0
|
|
20240530,132700,26587835,4145,4145,4145,4145,0
|
|
20240530,132600,26587835,4145,4145,4145,4145,0
|
|
20240530,132500,26587835,4145,4145,4145,4145,0
|
|
20240530,132400,26587835,4145,4145,4145,4145,1
|
|
20240530,132300,26583690,4145,4145,4145,4145,0
|
|
20240530,132200,26583690,4145,4145,4145,4145,0
|
|
20240530,132100,26583690,4145,4145,4145,4145,0
|
|
20240530,132000,26583690,4145,4145,4145,4145,0
|
|
20240530,131900,26583690,4145,4145,4145,4145,0
|
|
20240530,131800,26583690,4145,4145,4145,4145,1
|
|
20240530,131700,26579545,4145,4145,4145,4145,0
|
|
20240530,131600,26579545,4145,4145,4145,4145,0
|
|
20240530,131500,26579545,4145,4145,4145,4145,0
|
|
20240530,131400,26579545,4145,4145,4145,4145,0
|
|
20240530,131300,26579545,4145,4145,4145,4145,0
|
|
20240530,131200,26579545,4145,4145,4145,4145,1
|
|
20240530,131100,26575400,4145,4145,4145,4145,0
|
|
20240530,131000,26575400,4145,4145,4145,4145,0
|
|
20240530,130900,26575400,4145,4145,4145,4145,0
|
|
20240530,130800,26575400,4145,4145,4145,4145,0
|
|
20240530,130700,26575400,4145,4145,4145,4145,0
|
|
20240530,130600,26575400,4145,4145,4145,4145,1
|
|
20240530,130500,26571255,4145,4145,4145,4145,0
|
|
20240530,130400,26571255,4145,4145,4145,4145,0
|
|
20240530,130300,26571255,4145,4145,4145,4145,0
|
|
20240530,130200,26571255,4145,4145,4145,4145,0
|
|
20240530,130100,26571255,4145,4145,4145,4145,0
|
|
20240530,130000,26571255,4145,4145,4145,4145,1
|
|
20240530,125900,26567110,4150,4150,4150,4150,0
|
|
20240530,125800,26567110,4150,4150,4150,4150,0
|
|
20240530,125700,26567110,4150,4150,4150,4150,0
|
|
20240530,125600,26567110,4150,4150,4150,4150,0
|
|
20240530,125500,26567110,4150,4150,4150,4150,0
|
|
20240530,125400,26567110,4150,4150,4150,4150,1
|
|
20240530,125300,26562960,4150,4150,4150,4150,0
|
|
20240530,125200,26562960,4150,4150,4150,4150,0
|
|
20240530,125100,26562960,4150,4150,4150,4150,0
|
|
20240530,125000,26562960,4150,4150,4150,4150,0
|
|
20240530,124900,26562960,4150,4150,4150,4150,0
|
|
20240530,124800,26562960,4150,4145,4150,4145,1001
|
|
20240530,124700,22413810,4145,4145,4145,4145,0
|
|
20240530,124600,22413810,4145,4145,4145,4145,0
|
|
20240530,124500,22413810,4145,4145,4145,4145,0
|
|
20240530,124400,22413810,4145,4145,4145,4145,0
|
|
20240530,124300,22413810,4145,4145,4145,4145,0
|
|
20240530,124200,22413810,4145,4145,4145,4145,1
|
|
20240530,124100,22409665,4125,4125,4125,4125,0
|
|
20240530,124000,22409665,4125,4125,4125,4125,0
|
|
20240530,123900,22409665,4125,4125,4125,4125,2
|
|
20240530,123800,22401415,4145,4145,4145,4145,0
|
|
20240530,123700,22401415,4145,4145,4145,4145,0
|
|
20240530,123600,22401415,4145,4145,4145,4145,1
|
|
20240530,123500,22397270,4150,4150,4150,4150,0
|
|
20240530,123400,22397270,4150,4150,4150,4150,0
|
|
20240530,123300,22397270,4150,4150,4150,4150,0
|
|
20240530,123200,22397270,4150,4150,4150,4150,1
|
|
20240530,123100,22393120,4150,4150,4150,4150,0
|
|
20240530,123000,22393120,4150,4150,4150,4150,1
|
|
20240530,122900,22388970,4125,4125,4125,4125,58
|
|
20240530,122800,22149720,4150,4150,4150,4150,0
|
|
20240530,122700,22149720,4150,4150,4150,4150,0
|
|
20240530,122600,22149720,4150,4150,4150,4150,0
|
|
20240530,122500,22149720,4150,4150,4150,4150,0
|
|
20240530,122400,22149720,4150,4150,4150,4150,1
|
|
20240530,122300,22145570,4150,4150,4150,4150,2
|
|
20240530,122200,22137270,4155,4155,4155,4155,0
|
|
20240530,122100,22137270,4155,4155,4155,4155,0
|
|
20240530,122000,22137270,4155,4155,4155,4155,0
|
|
20240530,121900,22137270,4155,4155,4155,4155,0
|
|
20240530,121800,22137270,4155,4155,4155,4155,1
|
|
20240530,121700,22133115,4155,4155,4155,4155,0
|
|
20240530,121600,22133115,4155,4155,4155,4155,0
|
|
20240530,121500,22133115,4155,4155,4155,4155,0
|
|
20240530,121400,22133115,4155,4155,4155,4155,0
|
|
20240530,121300,22133115,4155,4155,4155,4155,0
|
|
20240530,121200,22133115,4155,4155,4155,4155,1
|
|
20240530,121100,22128960,4125,4125,4125,4125,0
|
|
20240530,121000,22128960,4125,4125,4125,4125,0
|
|
20240530,120900,22128960,4125,4125,4125,4125,0
|
|
20240530,120800,22128960,4125,4125,4125,4125,250
|
|
20240530,120700,21097710,4125,4155,4155,4125,39
|
|
20240530,120600,20935725,4155,4155,4155,4155,301
|
|
20240530,120500,19685070,4155,4155,4155,4155,200
|
|
20240530,120400,18854070,4155,4155,4155,4155,0
|
|
20240530,120300,18854070,4155,4155,4155,4155,0
|
|
20240530,120200,18854070,4155,4155,4155,4155,0
|
|
20240530,120100,18854070,4155,4155,4155,4155,0
|
|
20240530,120000,18854070,4155,4155,4155,4155,1
|
|
20240530,115900,18849915,4155,4155,4155,4155,0
|
|
20240530,115800,18849915,4155,4155,4155,4155,0
|
|
20240530,115700,18849915,4155,4155,4155,4155,0
|
|
20240530,115600,18849915,4155,4155,4155,4155,0
|
|
20240530,115500,18849915,4155,4155,4155,4155,0
|
|
20240530,115400,18849915,4155,4155,4155,4155,1
|
|
20240530,115300,18845760,4130,4130,4130,4130,0
|
|
20240530,115200,18845760,4130,4130,4130,4130,0
|
|
20240530,115100,18845760,4130,4130,4130,4130,15
|
|
20240530,115000,18783810,4155,4155,4155,4155,0
|
|
20240530,114900,18783810,4155,4155,4155,4155,50
|
|
20240530,114800,18576060,4155,4155,4155,4155,1
|
|
20240530,114700,18571905,4155,4155,4155,4155,0
|
|
20240530,114600,18571905,4155,4155,4155,4155,0
|
|
20240530,114500,18571905,4155,4155,4155,4155,0
|
|
20240530,114400,18571905,4155,4155,4155,4155,0
|
|
20240530,114300,18571905,4155,4155,4155,4155,0
|
|
20240530,114200,18571905,4155,4155,4155,4155,1
|
|
20240530,114100,18567750,4160,4160,4160,4160,0
|
|
20240530,114000,18567750,4160,4160,4160,4160,0
|
|
20240530,113900,18567750,4160,4160,4160,4160,0
|
|
20240530,113800,18567750,4160,4160,4160,4160,0
|
|
20240530,113700,18567750,4160,4160,4160,4160,0
|
|
20240530,113600,18567750,4160,4160,4160,4160,1
|
|
20240530,113500,18563590,4155,4155,4155,4155,0
|
|
20240530,113400,18563590,4155,4155,4155,4155,0
|
|
20240530,113300,18563590,4155,4155,4155,4155,0
|
|
20240530,113200,18563590,4155,4155,4155,4155,0
|
|
20240530,113100,18563590,4155,4155,4155,4155,0
|
|
20240530,113000,18563590,4155,4155,4155,4155,1
|
|
20240530,112900,18559435,4160,4160,4160,4160,0
|
|
20240530,112800,18559435,4160,4160,4160,4160,0
|
|
20240530,112700,18559435,4160,4160,4160,4160,0
|
|
20240530,112600,18559435,4160,4160,4160,4160,0
|
|
20240530,112500,18559435,4160,4160,4160,4160,0
|
|
20240530,112400,18559435,4160,4160,4160,4160,1
|
|
20240530,112300,18555275,4160,4160,4160,4160,0
|
|
20240530,112200,18555275,4160,4160,4160,4160,0
|
|
20240530,112100,18555275,4160,4160,4160,4160,0
|
|
20240530,112000,18555275,4160,4160,4160,4160,0
|
|
20240530,111900,18555275,4160,4160,4160,4160,0
|
|
20240530,111800,18555275,4160,4160,4160,4160,1
|
|
20240530,111700,18551115,4160,4160,4160,4160,0
|
|
20240530,111600,18551115,4160,4160,4160,4160,0
|
|
20240530,111500,18551115,4160,4160,4160,4160,0
|
|
20240530,111400,18551115,4160,4160,4160,4160,0
|
|
20240530,111300,18551115,4160,4155,4165,4155,260
|
|
20240530,111200,17469450,4140,4140,4140,4140,20
|
|
20240530,111100,17386650,4130,4130,4130,4130,0
|
|
20240530,111000,17386650,4130,4130,4130,4130,0
|
|
20240530,110900,17386650,4130,4130,4130,4130,0
|
|
20240530,110800,17386650,4130,4130,4130,4130,0
|
|
20240530,110700,17386650,4130,4130,4130,4130,200
|
|
20240530,110600,16560650,4120,4120,4120,4120,0
|
|
20240530,110500,16560650,4120,4120,4120,4120,0
|
|
20240530,110400,16560650,4120,4120,4120,4120,0
|
|
20240530,110300,16560650,4120,4120,4120,4120,0
|
|
20240530,110200,16560650,4120,4120,4120,4120,0
|
|
20240530,110100,16560650,4120,4120,4120,4120,0
|
|
20240530,110000,16560650,4120,4120,4120,4120,0
|
|
20240530,105900,16560650,4120,4120,4120,4120,0
|
|
20240530,105800,16560650,4120,4120,4120,4120,0
|
|
20240530,105700,16560650,4120,4120,4120,4120,0
|
|
20240530,105600,16560650,4120,4120,4120,4120,0
|
|
20240530,105500,16560650,4120,4120,4120,4120,0
|
|
20240530,105400,16560650,4120,4120,4120,4120,0
|
|
20240530,105300,16560650,4120,4120,4120,4120,0
|
|
20240530,105200,16560650,4120,4120,4120,4120,0
|
|
20240530,105100,16560650,4120,4120,4120,4120,0
|
|
20240530,105000,16560650,4120,4120,4120,4120,0
|
|
20240530,104900,16560650,4120,4120,4120,4120,0
|
|
20240530,104800,16560650,4120,4120,4120,4120,0
|
|
20240530,104700,16560650,4120,4120,4120,4120,1
|
|
20240530,104600,16556530,4130,4130,4130,4130,0
|
|
20240530,104500,16556530,4130,4130,4130,4130,0
|
|
20240530,104400,16556530,4130,4130,4130,4130,0
|
|
20240530,104300,16556530,4130,4130,4130,4130,0
|
|
20240530,104200,16556530,4130,4130,4130,4130,59
|
|
20240530,104100,16312860,4115,4115,4115,4115,0
|
|
20240530,104000,16312860,4115,4115,4115,4115,0
|
|
20240530,103900,16312860,4115,4115,4115,4115,0
|
|
20240530,103800,16312860,4115,4115,4115,4115,0
|
|
20240530,103700,16312860,4115,4115,4115,4115,0
|
|
20240530,103600,16312860,4115,4115,4115,4110,826
|
|
20240530,103500,12914865,4110,4125,4125,4110,1000
|
|
20240530,103400,8799850,4165,4165,4165,4165,0
|
|
20240530,103300,8799850,4165,4165,4165,4165,0
|
|
20240530,103200,8799850,4165,4165,4165,4165,0
|
|
20240530,103100,8799850,4165,4165,4165,4165,0
|
|
20240530,103000,8799850,4165,4165,4165,4165,0
|
|
20240530,102900,8799850,4165,4165,4165,4165,0
|
|
20240530,102800,8799850,4165,4165,4165,4165,50
|
|
20240530,102700,8591600,4165,4165,4165,4165,0
|
|
20240530,102600,8591600,4165,4165,4165,4165,0
|
|
20240530,102500,8591600,4165,4165,4165,4165,0
|
|
20240530,102400,8591600,4165,4165,4165,4165,0
|
|
20240530,102300,8591600,4165,4165,4165,4165,0
|
|
20240530,102200,8591600,4165,4165,4165,4165,5
|
|
20240530,102100,8570775,4170,4170,4170,4170,0
|
|
20240530,102000,8570775,4170,4170,4170,4170,0
|
|
20240530,101900,8570775,4170,4170,4170,4170,0
|
|
20240530,101800,8570775,4170,4170,4170,4170,0
|
|
20240530,101700,8570775,4170,4170,4170,4170,0
|
|
20240530,101600,8570775,4170,4170,4170,4170,0
|
|
20240530,101500,8570775,4170,4170,4170,4170,0
|
|
20240530,101400,8570775,4170,4170,4170,4170,0
|
|
20240530,101300,8570775,4170,4170,4170,4170,0
|
|
20240530,101200,8570775,4170,4170,4170,4170,0
|
|
20240530,101100,8570775,4170,4170,4170,4170,0
|
|
20240530,101000,8570775,4170,4170,4170,4170,0
|
|
20240530,100900,8570775,4170,4170,4170,4170,0
|
|
20240530,100800,8570775,4170,4170,4170,4170,0
|
|
20240530,100700,8570775,4170,4170,4170,4170,0
|
|
20240530,100600,8570775,4170,4170,4170,4170,0
|
|
20240530,100500,8570775,4170,4170,4170,4170,0
|
|
20240530,100400,8570775,4170,4170,4170,4170,0
|
|
20240530,100300,8570775,4170,4170,4170,4170,0
|
|
20240530,100200,8570775,4170,4170,4170,4170,0
|
|
20240530,100100,8570775,4170,4170,4170,4170,0
|
|
20240530,100000,8570775,4170,4170,4170,4170,0
|
|
20240530,095900,8570775,4170,4170,4170,4170,0
|
|
20240530,095800,8570775,4170,4170,4170,4170,0
|
|
20240530,095700,8570775,4170,4170,4170,4170,0
|
|
20240530,095600,8570775,4170,4170,4170,4170,0
|
|
20240530,095500,8570775,4170,4170,4170,4170,0
|
|
20240530,095400,8570775,4170,4170,4170,4170,0
|
|
20240530,095300,8570775,4170,4170,4170,4170,0
|
|
20240530,095200,8570775,4170,4170,4170,4170,0
|
|
20240530,095100,8570775,4170,4170,4170,4170,0
|
|
20240530,095000,8570775,4170,4170,4170,4170,0
|
|
20240530,094900,8570775,4170,4170,4170,4170,0
|
|
20240530,094800,8570775,4170,4170,4170,4170,0
|
|
20240530,094700,8570775,4170,4170,4170,4170,0
|
|
20240530,094600,8570775,4170,4170,4170,4170,0
|
|
20240530,094500,8570775,4170,4170,4170,4170,0
|
|
20240530,094400,8570775,4170,4170,4170,4170,0
|
|
20240530,094300,8570775,4170,4170,4170,4170,0
|
|
20240530,094200,8570775,4170,4170,4170,4170,0
|
|
20240530,094100,8570775,4170,4170,4170,4170,0
|
|
20240530,094000,8570775,4170,4170,4170,4170,0
|
|
20240530,093900,8570775,4170,4170,4170,4170,0
|
|
20240530,093800,8570775,4170,4120,4170,4120,2
|
|
20240530,093700,8562485,4175,4175,4175,4175,4
|
|
20240530,093600,8545785,4125,4125,4125,4125,0
|
|
20240530,093500,8545785,4125,4125,4125,4125,0
|
|
20240530,093400,8545785,4125,4125,4125,4125,0
|
|
20240530,093300,8545785,4125,4125,4125,4125,0
|
|
20240530,093200,8545785,4125,4125,4125,4125,0
|
|
20240530,093100,8545785,4125,4130,4130,4125,100
|
|
20240530,093000,8133275,4125,4125,4125,4125,0
|
|
20240530,092900,8133275,4125,4125,4125,4125,0
|
|
20240530,092800,8133275,4125,4125,4125,4125,0
|
|
20240530,092700,8133275,4125,4125,4125,4125,0
|
|
20240530,092600,8133275,4125,4135,4135,4125,32
|
|
20240530,092500,8001160,4190,4190,4190,4190,0
|
|
20240530,092400,8001160,4190,4190,4190,4190,0
|
|
20240530,092300,8001160,4190,4190,4190,4190,0
|
|
20240530,092200,8001160,4190,4190,4190,4190,0
|
|
20240530,092100,8001160,4190,4190,4190,4190,0
|
|
20240530,092000,8001160,4190,4190,4190,4190,0
|
|
20240530,091900,8001160,4190,4190,4190,4190,0
|
|
20240530,091800,8001160,4190,4190,4190,4190,0
|
|
20240530,091700,8001160,4190,4190,4190,4190,0
|
|
20240530,091600,8001160,4190,4190,4190,4190,0
|
|
20240530,091500,8001160,4190,4190,4190,4190,0
|
|
20240530,091400,8001160,4190,4110,4190,4110,732
|
|
20240530,091300,4971595,4095,4095,4095,4095,0
|
|
20240530,091200,4971595,4095,4100,4100,4095,640
|
|
20240530,091100,2350525,4095,4095,4095,4095,0
|
|
20240530,091000,2350525,4095,4110,4110,4095,330
|
|
20240530,090900,998850,4105,4105,4105,4105,0
|
|
20240530,090800,998850,4105,4105,4105,4105,0
|
|
20240530,090700,998850,4105,4105,4105,4105,0
|
|
20240530,090600,998850,4105,4105,4105,4105,0
|
|
20240530,090500,998850,4105,4105,4105,4105,0
|
|
20240530,090400,998850,4105,4105,4105,4105,0
|
|
20240530,090300,998850,4105,4105,4105,4105,0
|
|
20240530,090200,998850,4105,4105,4105,4105,0
|
|
20240530,090100,998850,4105,4120,4120,4100,217
|
|
20240530,090000,107035,4115,4115,4115,4115,17
|