631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,192700,3536842270,19770,19770,19770,19770,0
|
|
20240529,192600,3536842270,19770,19770,19770,19770,0
|
|
20240529,192500,3536842270,19770,19770,19770,19770,0
|
|
20240529,192400,3536842270,19770,19770,19770,19770,0
|
|
20240529,192300,3536842270,19770,19770,19770,19770,0
|
|
20240529,192200,3536842270,19770,19770,19770,19770,0
|
|
20240529,192100,3536842270,19770,19770,19770,19770,0
|
|
20240529,192000,3536842270,19770,19770,19770,19770,0
|
|
20240529,191900,3536842270,19770,19770,19770,19770,0
|
|
20240529,191800,3536842270,19770,19770,19770,19770,0
|
|
20240529,191700,3536842270,19770,19770,19770,19770,0
|
|
20240529,191600,3536842270,19770,19770,19770,19770,0
|
|
20240529,191500,3536842270,19770,19770,19770,19770,0
|
|
20240529,191400,3536842270,19770,19770,19770,19770,0
|
|
20240529,191300,3536842270,19770,19770,19770,19770,0
|
|
20240529,191200,3536842270,19770,19770,19770,19770,0
|
|
20240529,191100,3536842270,19770,19770,19770,19770,0
|
|
20240529,191000,3536842270,19770,19770,19770,19770,0
|
|
20240529,190900,3536842270,19770,19770,19770,19770,0
|
|
20240529,190800,3536842270,19770,19770,19770,19770,0
|
|
20240529,190700,3536842270,19770,19770,19770,19770,0
|
|
20240529,190600,3536842270,19770,19770,19770,19770,0
|
|
20240529,190500,3536842270,19770,19770,19770,19770,0
|
|
20240529,190400,3536842270,19770,19770,19770,19770,0
|
|
20240529,190300,3536842270,19770,19770,19770,19770,0
|
|
20240529,190200,3536842270,19770,19770,19770,19770,0
|
|
20240529,190100,3536842270,19770,19770,19770,19770,0
|
|
20240529,190000,3536842270,19770,19770,19770,19770,0
|
|
20240529,185900,3536842270,19770,19770,19770,19770,0
|
|
20240529,185800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,185700,3536842270,19770,19770,19770,19770,0
|
|
20240529,185600,3536842270,19770,19770,19770,19770,0
|
|
20240529,185500,3536842270,19770,19770,19770,19770,0
|
|
20240529,185400,3536842270,19770,19770,19770,19770,0
|
|
20240529,185300,3536842270,19770,19770,19770,19770,0
|
|
20240529,185200,3536842270,19770,19770,19770,19770,0
|
|
20240529,185100,3536842270,19770,19770,19770,19770,0
|
|
20240529,185000,3536842270,19770,19770,19770,19770,0
|
|
20240529,184900,3536842270,19770,19770,19770,19770,0
|
|
20240529,184800,3536842270,19770,19770,19770,19770,0
|
|
20240529,184700,3536842270,19770,19770,19770,19770,0
|
|
20240529,184600,3536842270,19770,19770,19770,19770,0
|
|
20240529,184500,3536842270,19770,19770,19770,19770,0
|
|
20240529,184400,3536842270,19770,19770,19770,19770,0
|
|
20240529,184300,3536842270,19770,19770,19770,19770,0
|
|
20240529,184200,3536842270,19770,19770,19770,19770,0
|
|
20240529,184100,3536842270,19770,19770,19770,19770,0
|
|
20240529,184000,3536842270,19770,19770,19770,19770,0
|
|
20240529,183900,3536842270,19770,19770,19770,19770,0
|
|
20240529,183800,3536842270,19770,19770,19770,19770,0
|
|
20240529,183700,3536842270,19770,19770,19770,19770,0
|
|
20240529,183600,3536842270,19770,19770,19770,19770,0
|
|
20240529,183500,3536842270,19770,19770,19770,19770,0
|
|
20240529,183400,3536842270,19770,19770,19770,19770,0
|
|
20240529,183300,3536842270,19770,19770,19770,19770,0
|
|
20240529,183200,3536842270,19770,19770,19770,19770,0
|
|
20240529,183100,3536842270,19770,19770,19770,19770,0
|
|
20240529,183000,3536842270,19770,19770,19770,19770,0
|
|
20240529,182900,3536842270,19770,19770,19770,19770,0
|
|
20240529,182800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,182700,3536842270,19770,19770,19770,19770,0
|
|
20240529,182600,3536842270,19770,19770,19770,19770,0
|
|
20240529,182500,3536842270,19770,19770,19770,19770,0
|
|
20240529,182400,3536842270,19770,19770,19770,19770,0
|
|
20240529,182300,3536842270,19770,19770,19770,19770,0
|
|
20240529,182200,3536842270,19770,19770,19770,19770,0
|
|
20240529,182100,3536842270,19770,19770,19770,19770,0
|
|
20240529,182000,3536842270,19770,19770,19770,19770,0
|
|
20240529,181900,3536842270,19770,19770,19770,19770,0
|
|
20240529,181800,3536842270,19770,19770,19770,19770,0
|
|
20240529,181700,3536842270,19770,19770,19770,19770,0
|
|
20240529,181600,3536842270,19770,19770,19770,19770,0
|
|
20240529,181500,3536842270,19770,19770,19770,19770,0
|
|
20240529,181400,3536842270,19770,19770,19770,19770,0
|
|
20240529,181300,3536842270,19770,19770,19770,19770,0
|
|
20240529,181200,3536842270,19770,19770,19770,19770,0
|
|
20240529,181100,3536842270,19770,19770,19770,19770,0
|
|
20240529,181000,3536842270,19770,19770,19770,19770,0
|
|
20240529,180900,3536842270,19770,19770,19770,19770,0
|
|
20240529,180800,3536842270,19770,19770,19770,19770,0
|
|
20240529,180700,3536842270,19770,19770,19770,19770,0
|
|
20240529,180600,3536842270,19770,19770,19770,19770,0
|
|
20240529,180500,3536842270,19770,19770,19770,19770,0
|
|
20240529,180400,3536842270,19770,19770,19770,19770,0
|
|
20240529,180300,3536842270,19770,19770,19770,19770,0
|
|
20240529,180200,3536842270,19770,19770,19770,19770,0
|
|
20240529,180100,3536842270,19770,19770,19770,19770,0
|
|
20240529,180000,3536842270,19770,19770,19770,19770,0
|
|
20240529,175900,3536842270,19770,19770,19770,19770,0
|
|
20240529,175800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,175700,3536842270,19770,19770,19770,19770,0
|
|
20240529,175600,3536842270,19770,19770,19770,19770,0
|
|
20240529,175500,3536842270,19770,19770,19770,19770,0
|
|
20240529,175400,3536842270,19770,19770,19770,19770,0
|
|
20240529,175300,3536842270,19770,19770,19770,19770,0
|
|
20240529,175200,3536842270,19770,19770,19770,19770,0
|
|
20240529,175100,3536842270,19770,19770,19770,19770,0
|
|
20240529,175000,3536842270,19770,19770,19770,19770,0
|
|
20240529,174900,3536842270,19770,19770,19770,19770,0
|
|
20240529,174800,3536842270,19770,19770,19770,19770,0
|
|
20240529,174700,3536842270,19770,19770,19770,19770,0
|
|
20240529,174600,3536842270,19770,19770,19770,19770,0
|
|
20240529,174500,3536842270,19770,19770,19770,19770,0
|
|
20240529,174400,3536842270,19770,19770,19770,19770,0
|
|
20240529,174300,3536842270,19770,19770,19770,19770,0
|
|
20240529,174200,3536842270,19770,19770,19770,19770,0
|
|
20240529,174100,3536842270,19770,19770,19770,19770,0
|
|
20240529,174000,3536842270,19770,19770,19770,19770,0
|
|
20240529,173900,3536842270,19770,19770,19770,19770,0
|
|
20240529,173800,3536842270,19770,19770,19770,19770,0
|
|
20240529,173700,3536842270,19770,19770,19770,19770,0
|
|
20240529,173600,3536842270,19770,19770,19770,19770,0
|
|
20240529,173500,3536842270,19770,19770,19770,19770,0
|
|
20240529,173400,3536842270,19770,19770,19770,19770,0
|
|
20240529,173300,3536842270,19770,19770,19770,19770,0
|
|
20240529,173200,3536842270,19770,19770,19770,19770,0
|
|
20240529,173100,3536842270,19770,19770,19770,19770,0
|
|
20240529,173000,3536842270,19770,19770,19770,19770,0
|
|
20240529,172900,3536842270,19770,19770,19770,19770,0
|
|
20240529,172800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,172700,3536842270,19770,19770,19770,19770,0
|
|
20240529,172600,3536842270,19770,19770,19770,19770,0
|
|
20240529,172500,3536842270,19770,19770,19770,19770,0
|
|
20240529,172400,3536842270,19770,19770,19770,19770,0
|
|
20240529,172300,3536842270,19770,19770,19770,19770,0
|
|
20240529,172200,3536842270,19770,19770,19770,19770,0
|
|
20240529,172100,3536842270,19770,19770,19770,19770,0
|
|
20240529,172000,3536842270,19770,19770,19770,19770,0
|
|
20240529,171900,3536842270,19770,19770,19770,19770,0
|
|
20240529,171800,3536842270,19770,19770,19770,19770,0
|
|
20240529,171700,3536842270,19770,19770,19770,19770,0
|
|
20240529,171600,3536842270,19770,19770,19770,19770,0
|
|
20240529,171500,3536842270,19770,19770,19770,19770,0
|
|
20240529,171400,3536842270,19770,19770,19770,19770,0
|
|
20240529,171300,3536842270,19770,19770,19770,19770,0
|
|
20240529,171200,3536842270,19770,19770,19770,19770,0
|
|
20240529,171100,3536842270,19770,19770,19770,19770,0
|
|
20240529,171000,3536842270,19770,19770,19770,19770,0
|
|
20240529,170900,3536842270,19770,19770,19770,19770,0
|
|
20240529,170800,3536842270,19770,19770,19770,19770,0
|
|
20240529,170700,3536842270,19770,19770,19770,19770,0
|
|
20240529,170600,3536842270,19770,19770,19770,19770,0
|
|
20240529,170500,3536842270,19770,19770,19770,19770,0
|
|
20240529,170400,3536842270,19770,19770,19770,19770,0
|
|
20240529,170300,3536842270,19770,19770,19770,19770,0
|
|
20240529,170200,3536842270,19770,19770,19770,19770,0
|
|
20240529,170100,3536842270,19770,19770,19770,19770,0
|
|
20240529,170000,3536842270,19770,19770,19770,19770,0
|
|
20240529,165900,3536842270,19770,19770,19770,19770,0
|
|
20240529,165800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,165700,3536842270,19770,19770,19770,19770,0
|
|
20240529,165600,3536842270,19770,19770,19770,19770,0
|
|
20240529,165500,3536842270,19770,19770,19770,19770,0
|
|
20240529,165400,3536842270,19770,19770,19770,19770,0
|
|
20240529,165300,3536842270,19770,19770,19770,19770,0
|
|
20240529,165200,3536842270,19770,19770,19770,19770,0
|
|
20240529,165100,3536842270,19770,19770,19770,19770,0
|
|
20240529,165000,3536842270,19770,19770,19770,19770,0
|
|
20240529,164900,3536842270,19770,19770,19770,19770,0
|
|
20240529,164800,3536842270,19770,19770,19770,19770,0
|
|
20240529,164700,3536842270,19770,19770,19770,19770,0
|
|
20240529,164600,3536842270,19770,19770,19770,19770,0
|
|
20240529,164500,3536842270,19770,19770,19770,19770,0
|
|
20240529,164400,3536842270,19770,19770,19770,19770,0
|
|
20240529,164300,3536842270,19770,19770,19770,19770,0
|
|
20240529,164200,3536842270,19770,19770,19770,19770,0
|
|
20240529,164100,3536842270,19770,19770,19770,19770,0
|
|
20240529,164000,3536842270,19770,19770,19770,19770,0
|
|
20240529,163900,3536842270,19770,19770,19770,19770,0
|
|
20240529,163800,3536842270,19770,19770,19770,19770,0
|
|
20240529,163700,3536842270,19770,19770,19770,19770,0
|
|
20240529,163600,3536842270,19770,19770,19770,19770,0
|
|
20240529,163500,3536842270,19770,19770,19770,19770,0
|
|
20240529,163400,3536842270,19770,19770,19770,19770,0
|
|
20240529,163300,3536842270,19770,19770,19770,19770,0
|
|
20240529,163200,3536842270,19770,19770,19770,19770,0
|
|
20240529,163100,3536842270,19770,19770,19770,19770,0
|
|
20240529,163000,3536842270,19770,19770,19770,19770,0
|
|
20240529,162900,3536842270,19770,19770,19770,19770,0
|
|
20240529,162800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,162700,3536842270,19770,19770,19770,19770,0
|
|
20240529,162600,3536842270,19770,19770,19770,19770,0
|
|
20240529,162500,3536842270,19770,19770,19770,19770,0
|
|
20240529,162400,3536842270,19770,19770,19770,19770,0
|
|
20240529,162300,3536842270,19770,19770,19770,19770,0
|
|
20240529,162200,3536842270,19770,19770,19770,19770,0
|
|
20240529,162100,3536842270,19770,19770,19770,19770,0
|
|
20240529,162000,3536842270,19770,19770,19770,19770,0
|
|
20240529,161900,3536842270,19770,19770,19770,19770,0
|
|
20240529,161800,3536842270,19770,19770,19770,19770,0
|
|
20240529,161700,3536842270,19770,19770,19770,19770,0
|
|
20240529,161600,3536842270,19770,19770,19770,19770,0
|
|
20240529,161500,3536842270,19770,19770,19770,19770,0
|
|
20240529,161400,3536842270,19770,19770,19770,19770,0
|
|
20240529,161300,3536842270,19770,19770,19770,19770,0
|
|
20240529,161200,3536842270,19770,19770,19770,19770,0
|
|
20240529,161100,3536842270,19770,19770,19770,19770,0
|
|
20240529,161000,3536842270,19770,19770,19770,19770,0
|
|
20240529,160900,3536842270,19770,19770,19770,19770,0
|
|
20240529,160800,3536842270,19770,19770,19770,19770,0
|
|
20240529,160700,3536842270,19770,19770,19770,19770,0
|
|
20240529,160600,3536842270,19770,19770,19770,19770,0
|
|
20240529,160500,3536842270,19770,19770,19770,19770,0
|
|
20240529,160400,3536842270,19770,19770,19770,19770,0
|
|
20240529,160300,3536842270,19770,19770,19770,19770,0
|
|
20240529,160200,3536842270,19770,19770,19770,19770,0
|
|
20240529,160100,3536842270,19770,19770,19770,19770,0
|
|
20240529,160000,3536842270,19770,19770,19770,19770,0
|
|
20240529,155900,3536842270,19770,19770,19770,19770,0
|
|
20240529,155800,3536842270,19770,19770,19770,19770,3329
|
|
20240529,155700,3536842270,19770,19770,19770,19770,0
|
|
20240529,155600,3536842270,19770,19770,19770,19770,0
|
|
20240529,155500,3536842270,19770,19770,19770,19770,0
|
|
20240529,155400,3536842270,19770,19770,19770,19770,0
|
|
20240529,155300,3536842270,19770,19770,19770,19770,0
|
|
20240529,155200,3536842270,19770,19770,19770,19770,0
|
|
20240529,155100,3536842270,19770,19770,19770,19770,0
|
|
20240529,155000,3536842270,19770,19770,19770,19770,0
|
|
20240529,154900,3536842270,19770,19770,19770,19770,0
|
|
20240529,154800,3536842270,19770,19770,19770,19770,0
|
|
20240529,154700,3536842270,19770,19770,19770,19770,0
|
|
20240529,154600,3536842270,19770,19770,19770,19770,0
|
|
20240529,154500,3536842270,19770,19770,19770,19770,0
|
|
20240529,154400,3536842270,19770,19770,19770,19770,0
|
|
20240529,154300,3536842270,19770,19770,19770,19770,0
|
|
20240529,154200,3536842270,19770,19770,19770,19770,0
|
|
20240529,154100,3536842270,19770,19770,19770,19770,0
|
|
20240529,154000,3536842270,19770,19770,19770,19770,0
|
|
20240529,153900,3536842270,19770,19770,19770,19770,0
|
|
20240529,153800,3536842270,19770,19770,19770,19770,0
|
|
20240529,153700,3536842270,19770,19770,19770,19770,0
|
|
20240529,153600,3536842270,19770,19770,19770,19770,0
|
|
20240529,153500,3536842270,19770,19770,19770,19770,0
|
|
20240529,153400,3536842270,19770,19770,19770,19770,0
|
|
20240529,153300,3536842270,19770,19770,19770,19770,0
|
|
20240529,153200,3536842270,19770,19770,19770,19770,0
|
|
20240529,153100,3536842270,19770,19770,19770,19770,0
|
|
20240529,153000,3536842270,19770,19770,19770,19770,3329
|
|
20240529,152900,3471027940,19840,19840,19840,19840,0
|
|
20240529,152800,3471027940,19840,19840,19840,19840,0
|
|
20240529,152700,3471027940,19840,19840,19840,19840,0
|
|
20240529,152600,3471027940,19840,19840,19840,19840,0
|
|
20240529,152500,3471027940,19840,19840,19840,19840,0
|
|
20240529,152400,3471027940,19840,19840,19840,19840,0
|
|
20240529,152300,3471027940,19840,19840,19840,19840,0
|
|
20240529,152200,3471027940,19840,19840,19840,19840,0
|
|
20240529,152100,3471027940,19840,19840,19840,19840,0
|
|
20240529,152000,3471027940,19840,19840,19840,19840,0
|
|
20240529,151900,3471027940,19840,19790,19840,19790,307
|
|
20240529,151800,3464951310,19810,19800,19810,19800,277
|
|
20240529,151700,3459466590,19800,19780,19800,19780,362
|
|
20240529,151600,3452304230,19780,19790,19790,19780,454
|
|
20240529,151500,3443322110,19790,19830,19830,19790,1560
|
|
20240529,151400,3412415890,19830,19830,19830,19830,190
|
|
20240529,151300,3408648190,19830,19850,19850,19820,1136
|
|
20240529,151200,3386099370,19840,19860,19860,19830,540
|
|
20240529,151100,3375383680,19860,19850,19860,19840,122
|
|
20240529,151000,3372962100,19860,19890,19890,19840,1215
|
|
20240529,150900,3348835730,19890,19910,19910,19880,378
|
|
20240529,150800,3341312940,19920,19940,19940,19920,557
|
|
20240529,150700,3330212100,19930,19940,19940,19930,58
|
|
20240529,150600,3329056130,19940,19930,19940,19930,69
|
|
20240529,150500,3327680720,19910,19910,19910,19910,1
|
|
20240529,150400,3327660810,19900,19940,19940,19900,461
|
|
20240529,150300,3318482130,19940,19920,19940,19920,339
|
|
20240529,150200,3311724470,19900,19900,19900,19900,5
|
|
20240529,150100,3311624970,19880,19860,19880,19860,2
|
|
20240529,150000,3311585230,19860,19910,19910,19860,289
|
|
20240529,145900,3305841600,19920,19870,19940,19870,3563
|
|
20240529,145800,3234843780,19840,19840,19840,19840,99
|
|
20240529,145700,3232879620,19840,19850,19850,19830,436
|
|
20240529,145600,3224229690,19850,19800,19850,19790,554
|
|
20240529,145500,3213264330,19840,19760,19840,19750,73
|
|
20240529,145400,3211817950,19740,19750,19750,19740,61
|
|
20240529,145300,3210613310,19750,19740,19820,19740,39
|
|
20240529,145200,3209843000,19740,19690,19740,19690,1000
|
|
20240529,145100,3190135480,19690,19680,19690,19680,200
|
|
20240529,145000,3186199470,19690,19820,19820,19690,1571
|
|
20240529,144900,3155238650,19820,19830,19830,19760,3721
|
|
20240529,144800,3081545970,19840,19830,19840,19830,165
|
|
20240529,144700,3078274010,19830,19840,19840,19830,79
|
|
20240529,144600,3076707150,19840,19830,19840,19830,75
|
|
20240529,144500,3075219800,19840,19840,19840,19840,117
|
|
20240529,144400,3072898520,19840,19830,19840,19830,262
|
|
20240529,144300,3067702440,19840,19830,19840,19830,224
|
|
20240529,144200,3063259800,19830,19850,19850,19830,218
|
|
20240529,144100,3058934850,19840,19860,19860,19840,17
|
|
20240529,144000,3058597430,19850,19860,19860,19850,98
|
|
20240529,143900,3056652110,19840,19840,19840,19840,231
|
|
20240529,143800,3052069070,19840,19860,19860,19840,847
|
|
20240529,143700,3035261290,19870,19870,19870,19840,62
|
|
20240529,143600,3034030300,19870,19840,19870,19840,268
|
|
20240529,143500,3028708160,19830,19830,19830,19830,167
|
|
20240529,143400,3025396550,19820,19820,19820,19810,369
|
|
20240529,143300,3018083350,19800,19800,19800,19800,20
|
|
20240529,143200,3017687350,19800,19850,19860,19800,859
|
|
20240529,143100,3000669080,19850,19870,19870,19820,1242
|
|
20240529,143000,2976016590,19870,19930,19930,19860,3497
|
|
20240529,142900,2906417430,19940,19950,19950,19940,522
|
|
20240529,142800,2896005600,19950,19950,19950,19950,106
|
|
20240529,142700,2893890900,19960,19960,19960,19960,239
|
|
20240529,142600,2889120460,19990,19970,19990,19950,1476
|
|
20240529,142500,2859669750,19990,19990,19990,19990,0
|
|
20240529,142400,2859669750,19990,19970,19990,19960,291
|
|
20240529,142300,2853860490,19990,19990,19990,19990,10
|
|
20240529,142200,2853660590,19990,19990,19990,19990,35
|
|
20240529,142100,2852960940,19990,19990,19990,19990,86
|
|
20240529,142000,2851241800,19990,20000,20000,19980,536
|
|
20240529,141900,2840527900,20000,20000,20000,19990,267
|
|
20240529,141800,2835188510,19990,19990,19990,19990,0
|
|
20240529,141700,2835188510,19990,19990,19990,19990,0
|
|
20240529,141600,2835188510,19990,19990,19990,19990,0
|
|
20240529,141500,2835188510,19990,19990,19990,19990,520
|
|
20240529,141400,2824793710,19980,19970,19980,19960,507
|
|
20240529,141300,2814672370,19960,19960,19980,19960,172
|
|
20240529,141200,2811238650,19960,19970,19970,19960,317
|
|
20240529,141100,2804908280,19970,19990,19990,19970,537
|
|
20240529,141000,2794179920,19990,19990,19990,19990,159
|
|
20240529,140900,2791001510,19990,19990,19990,19990,11
|
|
20240529,140800,2790781620,19990,19990,19990,19990,300
|
|
20240529,140700,2784784620,19990,19990,19990,19990,0
|
|
20240529,140600,2784784620,19990,19990,19990,19990,366
|
|
20240529,140500,2777468280,20000,20050,20050,20000,679
|
|
20240529,140400,2763888230,20000,20000,20000,20000,0
|
|
20240529,140300,2763888230,20000,20000,20000,20000,0
|
|
20240529,140200,2763888230,20000,20000,20000,20000,0
|
|
20240529,140100,2763888230,20000,20000,20000,20000,0
|
|
20240529,140000,2763888230,20000,20000,20000,20000,28
|
|
20240529,135900,2763328230,20000,20000,20000,20000,0
|
|
20240529,135800,2763328230,20000,20000,20000,20000,51
|
|
20240529,135700,2762308230,20000,20000,20000,20000,2
|
|
20240529,135600,2762268230,20050,20000,20050,20000,1418
|
|
20240529,135500,2733908030,20000,20000,20000,20000,200
|
|
20240529,135400,2729908030,20000,20000,20000,20000,1
|
|
20240529,135300,2729888030,20000,20000,20000,20000,0
|
|
20240529,135200,2729888030,20000,20000,20000,20000,94
|
|
20240529,135100,2728008030,20000,20000,20000,20000,10
|
|
20240529,135000,2727808030,20050,20050,20050,20050,7
|
|
20240529,134900,2727667680,20050,20050,20050,20050,56
|
|
20240529,134800,2726544880,20050,20050,20050,20050,21
|
|
20240529,134700,2726123830,20050,20050,20050,20050,0
|
|
20240529,134600,2726123830,20050,20050,20050,20050,0
|
|
20240529,134500,2726123830,20050,20050,20050,20050,54
|
|
20240529,134400,2725041130,20100,20100,20100,20100,0
|
|
20240529,134300,2725041130,20100,20000,20100,20000,424
|
|
20240529,134200,2716557380,20050,20050,20050,20050,0
|
|
20240529,134100,2716557380,20050,20000,20050,20000,630
|
|
20240529,134000,2703950880,20000,20000,20000,20000,200
|
|
20240529,133900,2699950880,20050,20050,20050,20050,1461
|
|
20240529,133800,2670657830,20050,20050,20050,20050,33
|
|
20240529,133700,2669996180,20050,20100,20100,20050,13
|
|
20240529,133600,2669735430,20100,20100,20100,20100,0
|
|
20240529,133500,2669735430,20100,20100,20100,20100,3
|
|
20240529,133400,2669675130,20050,20050,20050,20050,0
|
|
20240529,133300,2669675130,20050,20050,20050,20050,57
|
|
20240529,133200,2668532280,20000,20000,20000,20000,0
|
|
20240529,133100,2668532280,20000,20000,20000,20000,80
|
|
20240529,133000,2666932280,20000,20000,20000,20000,200
|
|
20240529,132900,2662932280,20050,20050,20050,20050,89
|
|
20240529,132800,2661147830,20000,20000,20000,20000,0
|
|
20240529,132700,2661147830,20000,20000,20000,20000,50
|
|
20240529,132600,2660147830,20000,20000,20000,20000,20
|
|
20240529,132500,2659747830,20000,20050,20050,20000,608
|
|
20240529,132400,2647583330,20000,20000,20000,20000,653
|
|
20240529,132300,2634523330,20000,20000,20000,20000,273
|
|
20240529,132200,2629063330,20000,20000,20100,20000,211
|
|
20240529,132100,2624838130,20000,20050,20050,20000,2283
|
|
20240529,132000,2579150930,20000,20000,20000,20000,0
|
|
20240529,131900,2579150930,20000,20050,20050,20000,1680
|
|
20240529,131800,2545508230,20100,20050,20100,20050,87
|
|
20240529,131700,2543763780,20050,20050,20050,20050,1
|
|
20240529,131600,2543743730,20100,20100,20100,20100,230
|
|
20240529,131500,2539120730,20100,20100,20100,20100,0
|
|
20240529,131400,2539120730,20100,20100,20100,20100,618
|
|
20240529,131300,2526698930,20100,20100,20100,20100,35
|
|
20240529,131200,2525995430,20100,20150,20150,20100,676
|
|
20240529,131100,2512384030,20150,20150,20150,20150,26
|
|
20240529,131000,2511860130,20150,20150,20200,20150,61
|
|
20240529,130900,2510629980,20200,20200,20200,20200,23
|
|
20240529,130800,2510165380,20200,20200,20200,20200,4
|
|
20240529,130700,2510084580,20200,20200,20200,20200,0
|
|
20240529,130600,2510084580,20200,20200,20200,20200,0
|
|
20240529,130500,2510084580,20200,20200,20200,20200,10
|
|
20240529,130400,2509882580,20200,20200,20200,20200,202
|
|
20240529,130300,2505802180,20200,20200,20200,20200,0
|
|
20240529,130200,2505802180,20200,20200,20200,20200,14
|
|
20240529,130100,2505519380,20200,20200,20200,20200,35
|
|
20240529,130000,2504812380,20200,20200,20200,20200,165
|
|
20240529,125900,2501479380,20200,20200,20200,20200,282
|
|
20240529,125800,2495782980,20150,20150,20150,20150,0
|
|
20240529,125700,2495782980,20150,20150,20150,20150,0
|
|
20240529,125600,2495782980,20150,20150,20150,20150,0
|
|
20240529,125500,2495782980,20150,20150,20150,20150,0
|
|
20240529,125400,2495782980,20150,20150,20150,20150,247
|
|
20240529,125300,2490805930,20150,20150,20150,20150,243
|
|
20240529,125200,2485909480,20150,20150,20150,20150,1
|
|
20240529,125100,2485889330,20100,20100,20100,20100,0
|
|
20240529,125000,2485889330,20100,20100,20100,20100,14
|
|
20240529,124900,2485607930,20100,20100,20100,20100,35
|
|
20240529,124800,2484904430,20050,20050,20050,20050,0
|
|
20240529,124700,2484904430,20050,20050,20050,20050,480
|
|
20240529,124600,2475280430,20050,20050,20050,20050,0
|
|
20240529,124500,2475280430,20050,20050,20050,20050,0
|
|
20240529,124400,2475280430,20050,20050,20050,20050,0
|
|
20240529,124300,2475280430,20050,20050,20050,20050,0
|
|
20240529,124200,2475280430,20050,20050,20050,20050,15
|
|
20240529,124100,2474979680,20050,20050,20050,20050,468
|
|
20240529,124000,2465596280,20100,20100,20100,20100,0
|
|
20240529,123900,2465596280,20100,20100,20100,20100,0
|
|
20240529,123800,2465596280,20100,20100,20100,20100,0
|
|
20240529,123700,2465596280,20100,20100,20100,20100,4
|
|
20240529,123600,2465515880,20050,20050,20050,20050,37
|
|
20240529,123500,2464774030,20050,20050,20050,20050,55
|
|
20240529,123400,2463671280,20100,20100,20100,20100,0
|
|
20240529,123300,2463671280,20100,20100,20100,20100,5
|
|
20240529,123200,2463570780,20000,20000,20000,20000,0
|
|
20240529,123100,2463570780,20000,20000,20000,20000,1
|
|
20240529,123000,2463550780,20000,20000,20000,20000,0
|
|
20240529,122900,2463550780,20000,20000,20000,20000,0
|
|
20240529,122800,2463550780,20000,20100,20100,20000,251
|
|
20240529,122700,2458519380,20100,20050,20100,20050,79
|
|
20240529,122600,2456931630,20050,20100,20100,20050,2534
|
|
20240529,122500,2406114880,20100,20100,20100,20100,5
|
|
20240529,122400,2406014380,20100,20100,20100,20100,100
|
|
20240529,122300,2404004380,20100,20100,20100,20100,30
|
|
20240529,122200,2403401380,20100,20100,20100,20100,30
|
|
20240529,122100,2402798380,20100,20100,20100,20100,20
|
|
20240529,122000,2402396380,20100,20100,20100,20100,4
|
|
20240529,121900,2402315980,20050,20100,20100,20050,573
|
|
20240529,121800,2390798780,20100,20100,20100,20100,14
|
|
20240529,121700,2390517380,20150,20150,20150,20150,100
|
|
20240529,121600,2388502380,20150,20150,20150,20150,0
|
|
20240529,121500,2388502380,20150,20150,20150,20150,330
|
|
20240529,121400,2381852880,20150,20150,20150,20150,0
|
|
20240529,121300,2381852880,20150,20150,20150,20150,104
|
|
20240529,121200,2379757280,20150,20150,20150,20150,1
|
|
20240529,121100,2379737130,20150,20100,20150,20100,280
|
|
20240529,121000,2374105930,20100,20100,20100,20100,100
|
|
20240529,120900,2372095930,20050,20050,20050,20050,30
|
|
20240529,120800,2371494430,20050,20050,20050,20050,115
|
|
20240529,120700,2369188680,20050,20050,20050,20050,10
|
|
20240529,120600,2368988180,20050,20050,20050,20050,0
|
|
20240529,120500,2368988180,20050,20050,20050,20050,0
|
|
20240529,120400,2368988180,20050,20050,20100,20050,335
|
|
20240529,120300,2362263930,20050,20050,20050,20050,35
|
|
20240529,120200,2361562180,20050,20050,20050,20050,723
|
|
20240529,120100,2347066030,20100,20100,20100,20100,0
|
|
20240529,120000,2347066030,20100,20100,20100,20100,257
|
|
20240529,115900,2341900330,20100,20100,20100,20100,728
|
|
20240529,115800,2327267530,20100,20100,20100,20100,2
|
|
20240529,115700,2327227330,20150,20150,20150,20150,140
|
|
20240529,115600,2324406330,20200,20200,20200,20200,100
|
|
20240529,115500,2322386330,20150,20150,20150,20150,0
|
|
20240529,115400,2322386330,20150,20150,20150,20150,0
|
|
20240529,115300,2322386330,20150,20200,20200,20150,32
|
|
20240529,115200,2321741430,20100,20100,20100,20100,116
|
|
20240529,115100,2319409830,20100,20100,20100,20100,20
|
|
20240529,115000,2319007830,20100,20100,20100,20100,0
|
|
20240529,114900,2319007830,20100,20100,20100,20100,162
|
|
20240529,114800,2315751630,20200,20200,20200,20200,350
|
|
20240529,114700,2308681630,20050,20050,20050,20050,55
|
|
20240529,114600,2307578880,20050,20100,20100,20050,1217
|
|
20240529,114500,2283117230,20100,20150,20150,20100,1280
|
|
20240529,114400,2257378930,20150,20150,20150,20150,40
|
|
20240529,114300,2256572930,20150,20150,20150,20150,0
|
|
20240529,114200,2256572930,20150,20150,20150,20150,0
|
|
20240529,114100,2256572930,20150,20150,20150,20150,30
|
|
20240529,114000,2255968430,20150,20150,20150,20150,24
|
|
20240529,113900,2255484830,20100,20100,20100,20100,1
|
|
20240529,113800,2255464730,20200,20200,20200,20200,150
|
|
20240529,113700,2252434730,20100,20100,20100,20100,0
|
|
20240529,113600,2252434730,20100,20100,20100,20100,20
|
|
20240529,113500,2252032730,20100,20100,20100,20100,8
|
|
20240529,113400,2251871930,20100,20100,20100,20100,21
|
|
20240529,113300,2251449830,20100,20100,20100,20100,0
|
|
20240529,113200,2251449830,20100,20100,20100,20100,193
|
|
20240529,113100,2247570530,20100,20100,20100,20100,216
|
|
20240529,113000,2243228930,20050,20050,20050,20050,0
|
|
20240529,112900,2243228930,20050,20050,20050,20050,0
|
|
20240529,112800,2243228930,20050,20050,20050,20050,0
|
|
20240529,112700,2243228930,20050,20050,20050,20050,0
|
|
20240529,112600,2243228930,20050,20150,20150,20050,150
|
|
20240529,112500,2240216380,20100,20050,20100,20050,987
|
|
20240529,112400,2220382680,20100,20100,20100,20100,1113
|
|
20240529,112300,2198011380,20200,20200,20200,20200,10
|
|
20240529,112200,2197809380,20200,20200,20200,20200,0
|
|
20240529,112100,2197809380,20200,20200,20200,20200,216
|
|
20240529,112000,2193446180,20200,20150,20200,20150,57
|
|
20240529,111900,2192295030,20150,20150,20200,20150,568
|
|
20240529,111800,2180824280,20150,20150,20150,20150,10
|
|
20240529,111700,2180622780,20150,20150,20150,20150,132
|
|
20240529,111600,2177962980,20050,20050,20050,20050,0
|
|
20240529,111500,2177962980,20050,20050,20050,20050,1497
|
|
20240529,111400,2147948130,20050,20050,20050,20050,200
|
|
20240529,111300,2143938130,20050,20050,20050,20050,0
|
|
20240529,111200,2143938130,20050,20100,20100,20050,1000
|
|
20240529,111100,2123854580,20100,20100,20100,20100,84
|
|
20240529,111000,2122166180,20150,20150,20150,20150,24
|
|
20240529,110900,2121682580,20100,20100,20100,20100,1
|
|
20240529,110800,2121662480,20100,20100,20100,20100,0
|
|
20240529,110700,2121662480,20100,20100,20100,20100,480
|
|
20240529,110600,2112014480,20100,20100,20100,20100,36
|
|
20240529,110500,2111290880,20150,20150,20150,20150,0
|
|
20240529,110400,2111290880,20150,20150,20150,20150,1
|
|
20240529,110300,2111270730,20150,20150,20150,20150,5
|
|
20240529,110200,2111169980,20150,20150,20150,20150,56
|
|
20240529,110100,2110041580,20150,20150,20150,20150,510
|
|
20240529,110000,2099765080,20150,20150,20150,20150,0
|
|
20240529,105900,2099765080,20150,20200,20200,20150,61
|
|
20240529,105800,2098535880,20150,20200,20200,20150,30
|
|
20240529,105700,2097930380,20200,20200,20200,20200,5
|
|
20240529,105600,2097829380,20200,20100,20200,20100,40
|
|
20240529,105500,2097024880,20200,20200,20200,20200,20
|
|
20240529,105400,2096620880,20150,20150,20150,20150,261
|
|
20240529,105300,2091361730,20200,20200,20200,20200,1
|
|
20240529,105200,2091341530,20150,20150,20150,20150,30
|
|
20240529,105100,2090737030,20150,20150,20150,20150,90
|
|
20240529,105000,2088923530,20150,20150,20150,20150,1
|
|
20240529,104900,2088903380,20200,20150,20200,20150,153
|
|
20240529,104800,2085819230,20150,20150,20150,20150,2
|
|
20240529,104700,2085778930,20100,20100,20100,20100,1
|
|
20240529,104600,2085758830,20100,20150,20150,20100,37
|
|
20240529,104500,2085014980,20100,20100,20100,20100,0
|
|
20240529,104400,2085014980,20100,20100,20100,20100,300
|
|
20240529,104300,2078984980,20100,20100,20100,20100,115
|
|
20240529,104200,2076673480,20100,20100,20100,20100,0
|
|
20240529,104100,2076673480,20100,20150,20150,20100,15
|
|
20240529,104000,2076371480,20150,20150,20150,20150,20
|
|
20240529,103900,2075968480,20150,20100,20150,20100,503
|
|
20240529,103800,2065833180,20100,20100,20100,20100,21
|
|
20240529,103700,2065411080,20100,20150,20150,20100,492
|
|
20240529,103600,2055507280,20150,20150,20150,20150,197
|
|
20240529,103500,2051537730,20150,20150,20150,20150,100
|
|
20240529,103400,2049522730,20200,20200,20200,20200,33
|
|
20240529,103300,2048856130,20200,20200,20200,20200,5
|
|
20240529,103200,2048755130,20300,20200,20300,20200,623
|
|
20240529,103100,2036157230,20150,20150,20150,20150,4
|
|
20240529,103000,2036076630,20150,20100,20150,20100,32
|
|
20240529,102900,2035431880,20100,20150,20150,20100,2632
|
|
20240529,102800,1982509580,20200,20200,20200,20200,0
|
|
20240529,102700,1982509580,20200,20150,20200,20150,113
|
|
20240529,102600,1980232030,20150,20200,20250,20150,371
|
|
20240529,102500,1972742880,20200,20200,20200,20200,0
|
|
20240529,102400,1972742880,20200,20200,20200,20200,19
|
|
20240529,102300,1972359080,20200,20200,20200,20200,13
|
|
20240529,102200,1972096480,20200,20200,20200,20200,55
|
|
20240529,102100,1970985480,20200,20200,20200,20200,0
|
|
20240529,102000,1970985480,20200,20200,20200,20200,32
|
|
20240529,101900,1970339080,20250,20250,20250,20250,19
|
|
20240529,101800,1969954330,20300,20300,20300,20300,50
|
|
20240529,101700,1968939330,20300,20300,20300,20300,10
|
|
20240529,101600,1968736330,20300,20300,20300,20250,131
|
|
20240529,101500,1966077530,20250,20300,20300,20250,414
|
|
20240529,101400,1957693530,20300,20300,20300,20300,2306
|
|
20240529,101300,1910881730,20300,20350,20350,20300,258
|
|
20240529,101200,1905644180,20350,20350,20350,20350,17
|
|
20240529,101100,1905298230,20350,20400,20450,20300,1635
|
|
20240529,101000,1871957580,20350,20200,20350,20200,2327
|
|
20240529,100900,1824909380,20150,20100,20200,20100,1105
|
|
20240529,100800,1802658030,20100,20100,20100,20100,6
|
|
20240529,100700,1802537430,20050,20050,20050,20000,552
|
|
20240529,100600,1791470830,20000,20000,20000,20000,101
|
|
20240529,100500,1789450830,20000,20000,20000,20000,106
|
|
20240529,100400,1787330830,20000,20150,20150,20000,1297
|
|
20240529,100300,1761283430,20150,20150,20150,20150,2059
|
|
20240529,100200,1719794580,20150,20150,20150,20150,100
|
|
20240529,100100,1717779580,20150,20150,20150,20150,221
|
|
20240529,100000,1713326430,20150,20150,20150,20150,495
|
|
20240529,095900,1703352180,20100,20050,20100,20050,120
|
|
20240529,095800,1700941180,20000,19940,20000,19940,859
|
|
20240529,095700,1683783050,19940,19940,19940,19930,301
|
|
20240529,095600,1677781740,19940,19940,19940,19940,125
|
|
20240529,095500,1675289240,19940,19950,19990,19920,296
|
|
20240529,095400,1669391330,19930,19990,20000,19930,4536
|
|
20240529,095300,1578787870,19990,20000,20000,19990,1033
|
|
20240529,095200,1558133680,20050,20050,20050,20050,10
|
|
20240529,095100,1557933180,20000,19990,20000,19990,469
|
|
20240529,095000,1548553230,19990,20000,20100,19990,2850
|
|
20240529,094900,1491554290,20000,20000,20000,20000,1401
|
|
20240529,094800,1463534290,20000,20000,20000,20000,36
|
|
20240529,094700,1462814290,20000,20000,20000,20000,724
|
|
20240529,094600,1448334290,20000,20050,20050,20000,2141
|
|
20240529,094500,1405471240,20050,20050,20050,20050,506
|
|
20240529,094400,1395325940,20050,20100,20150,20000,1253
|
|
20240529,094300,1370196440,20100,20100,20100,20050,682
|
|
20240529,094200,1356491740,20050,20100,20100,20050,252
|
|
20240529,094100,1351426690,20100,20100,20100,20050,156
|
|
20240529,094000,1348293340,20100,20050,20150,20050,144
|
|
20240529,093900,1345399690,20100,20050,20100,20050,707
|
|
20240529,093800,1331199140,20050,20050,20100,20000,306
|
|
20240529,093700,1325055590,20050,20100,20100,20050,147
|
|
20240529,093600,1322107740,20050,20050,20100,20000,1703
|
|
20240529,093500,1287947790,20050,20000,20050,20000,173
|
|
20240529,093400,1284486690,20000,20000,20000,19960,2150
|
|
20240529,093300,1241527200,20000,20100,20150,20000,14358
|
|
20240529,093200,954016250,20100,20200,20200,20100,3597
|
|
20240529,093100,881633500,20200,20200,20250,20150,2927
|
|
20240529,093000,822573150,20250,20250,20300,20200,2548
|
|
20240529,092900,771082500,20250,20250,20250,20250,1441
|
|
20240529,092800,741902250,20250,20350,20350,20250,1835
|
|
20240529,092700,704653050,20350,20350,20350,20350,625
|
|
20240529,092600,691934300,20350,20350,20350,20350,100
|
|
20240529,092500,689899300,20350,20350,20350,20350,11
|
|
20240529,092400,689675450,20350,20300,20350,20300,702
|
|
20240529,092300,675419200,20250,20250,20300,20250,1030
|
|
20240529,092200,654555000,20250,20300,20300,20250,75
|
|
20240529,092100,653036000,20300,20350,20350,20300,73
|
|
20240529,092000,651554050,20300,20300,20300,20300,14
|
|
20240529,091900,651269850,20300,20350,20450,20300,1898
|
|
20240529,091800,612708900,20350,20450,20450,20300,2475
|
|
20240529,091700,562416550,20450,20400,20450,20250,3279
|
|
20240529,091600,495608750,20400,20300,20400,20300,614
|
|
20240529,091500,483140950,20300,20350,20400,20300,4984
|
|
20240529,091400,381836950,20350,20350,20400,20350,345
|
|
20240529,091300,374816150,20350,20400,20450,20350,2425
|
|
20240529,091200,325361700,20400,20450,20450,20400,1044
|
|
20240529,091100,304038900,20450,20450,20450,20450,175
|
|
20240529,091000,300460150,20450,20400,20500,20400,123
|
|
20240529,090900,297945850,20400,20450,20450,20400,383
|
|
20240529,090800,290122150,20400,20500,20500,20400,2326
|
|
20240529,090700,242620900,20450,20450,20550,20450,714
|
|
20240529,090600,227991150,20600,20450,20600,20400,1297
|
|
20240529,090500,201509100,20450,20600,20600,20450,411
|
|
20240529,090400,193085350,20700,20650,20700,20500,1255
|
|
20240529,090300,167269350,20650,20650,20700,20650,672
|
|
20240529,090200,153387350,20650,20800,20800,20650,874
|
|
20240529,090100,135302950,20800,20900,20900,20700,2534
|
|
20240529,090000,82761350,20850,20850,20850,20800,3970
|