648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194500,105941850,9000,9000,9000,9000,406
|
|
20240529,194400,105941850,9000,9000,9000,9000,0
|
|
20240529,194300,105941850,9000,9000,9000,9000,0
|
|
20240529,194200,105941850,9000,9000,9000,9000,0
|
|
20240529,194100,105941850,9000,9000,9000,9000,0
|
|
20240529,194000,105941850,9000,9000,9000,9000,0
|
|
20240529,193900,105941850,9000,9000,9000,9000,0
|
|
20240529,193800,105941850,9000,9000,9000,9000,0
|
|
20240529,193700,105941850,9000,9000,9000,9000,0
|
|
20240529,193600,105941850,9000,9000,9000,9000,0
|
|
20240529,193500,105941850,9000,9000,9000,9000,0
|
|
20240529,193400,105941850,9000,9000,9000,9000,0
|
|
20240529,193300,105941850,9000,9000,9000,9000,0
|
|
20240529,193200,105941850,9000,9000,9000,9000,0
|
|
20240529,193100,105941850,9000,9000,9000,9000,0
|
|
20240529,193000,105941850,9000,9000,9000,9000,0
|
|
20240529,192900,105941850,9000,9000,9000,9000,0
|
|
20240529,192800,105941850,9000,9000,9000,9000,0
|
|
20240529,192700,105941850,9000,9000,9000,9000,0
|
|
20240529,192600,105941850,9000,9000,9000,9000,0
|
|
20240529,192500,105941850,9000,9000,9000,9000,0
|
|
20240529,192400,105941850,9000,9000,9000,9000,0
|
|
20240529,192300,105941850,9000,9000,9000,9000,0
|
|
20240529,192200,105941850,9000,9000,9000,9000,0
|
|
20240529,192100,105941850,9000,9000,9000,9000,0
|
|
20240529,192000,105941850,9000,9000,9000,9000,0
|
|
20240529,191900,105941850,9000,9000,9000,9000,0
|
|
20240529,191800,105941850,9000,9000,9000,9000,0
|
|
20240529,191700,105941850,9000,9000,9000,9000,0
|
|
20240529,191600,105941850,9000,9000,9000,9000,0
|
|
20240529,191500,105941850,9000,9000,9000,9000,406
|
|
20240529,191400,105941850,9000,9000,9000,9000,0
|
|
20240529,191300,105941850,9000,9000,9000,9000,0
|
|
20240529,191200,105941850,9000,9000,9000,9000,0
|
|
20240529,191100,105941850,9000,9000,9000,9000,0
|
|
20240529,191000,105941850,9000,9000,9000,9000,0
|
|
20240529,190900,105941850,9000,9000,9000,9000,0
|
|
20240529,190800,105941850,9000,9000,9000,9000,0
|
|
20240529,190700,105941850,9000,9000,9000,9000,0
|
|
20240529,190600,105941850,9000,9000,9000,9000,0
|
|
20240529,190500,105941850,9000,9000,9000,9000,0
|
|
20240529,190400,105941850,9000,9000,9000,9000,0
|
|
20240529,190300,105941850,9000,9000,9000,9000,0
|
|
20240529,190200,105941850,9000,9000,9000,9000,0
|
|
20240529,190100,105941850,9000,9000,9000,9000,0
|
|
20240529,190000,105941850,9000,9000,9000,9000,0
|
|
20240529,185900,105941850,9000,9000,9000,9000,0
|
|
20240529,185800,105941850,9000,9000,9000,9000,0
|
|
20240529,185700,105941850,9000,9000,9000,9000,0
|
|
20240529,185600,105941850,9000,9000,9000,9000,0
|
|
20240529,185500,105941850,9000,9000,9000,9000,0
|
|
20240529,185400,105941850,9000,9000,9000,9000,0
|
|
20240529,185300,105941850,9000,9000,9000,9000,0
|
|
20240529,185200,105941850,9000,9000,9000,9000,0
|
|
20240529,185100,105941850,9000,9000,9000,9000,0
|
|
20240529,185000,105941850,9000,9000,9000,9000,0
|
|
20240529,184900,105941850,9000,9000,9000,9000,0
|
|
20240529,184800,105941850,9000,9000,9000,9000,0
|
|
20240529,184700,105941850,9000,9000,9000,9000,0
|
|
20240529,184600,105941850,9000,9000,9000,9000,0
|
|
20240529,184500,105941850,9000,9000,9000,9000,406
|
|
20240529,184400,105941850,9000,9000,9000,9000,0
|
|
20240529,184300,105941850,9000,9000,9000,9000,0
|
|
20240529,184200,105941850,9000,9000,9000,9000,0
|
|
20240529,184100,105941850,9000,9000,9000,9000,0
|
|
20240529,184000,105941850,9000,9000,9000,9000,0
|
|
20240529,183900,105941850,9000,9000,9000,9000,0
|
|
20240529,183800,105941850,9000,9000,9000,9000,0
|
|
20240529,183700,105941850,9000,9000,9000,9000,0
|
|
20240529,183600,105941850,9000,9000,9000,9000,0
|
|
20240529,183500,105941850,9000,9000,9000,9000,0
|
|
20240529,183400,105941850,9000,9000,9000,9000,0
|
|
20240529,183300,105941850,9000,9000,9000,9000,0
|
|
20240529,183200,105941850,9000,9000,9000,9000,0
|
|
20240529,183100,105941850,9000,9000,9000,9000,0
|
|
20240529,183000,105941850,9000,9000,9000,9000,0
|
|
20240529,182900,105941850,9000,9000,9000,9000,0
|
|
20240529,182800,105941850,9000,9000,9000,9000,0
|
|
20240529,182700,105941850,9000,9000,9000,9000,0
|
|
20240529,182600,105941850,9000,9000,9000,9000,0
|
|
20240529,182500,105941850,9000,9000,9000,9000,0
|
|
20240529,182400,105941850,9000,9000,9000,9000,0
|
|
20240529,182300,105941850,9000,9000,9000,9000,0
|
|
20240529,182200,105941850,9000,9000,9000,9000,0
|
|
20240529,182100,105941850,9000,9000,9000,9000,0
|
|
20240529,182000,105941850,9000,9000,9000,9000,0
|
|
20240529,181900,105941850,9000,9000,9000,9000,0
|
|
20240529,181800,105941850,9000,9000,9000,9000,0
|
|
20240529,181700,105941850,9000,9000,9000,9000,0
|
|
20240529,181600,105941850,9000,9000,9000,9000,0
|
|
20240529,181500,105941850,9000,9000,9000,9000,406
|
|
20240529,181400,105941850,9000,9000,9000,9000,0
|
|
20240529,181300,105941850,9000,9000,9000,9000,0
|
|
20240529,181200,105941850,9000,9000,9000,9000,0
|
|
20240529,181100,105941850,9000,9000,9000,9000,0
|
|
20240529,181000,105941850,9000,9000,9000,9000,0
|
|
20240529,180900,105941850,9000,9000,9000,9000,0
|
|
20240529,180800,105941850,9000,9000,9000,9000,0
|
|
20240529,180700,105941850,9000,9000,9000,9000,0
|
|
20240529,180600,105941850,9000,9000,9000,9000,0
|
|
20240529,180500,105941850,9000,9000,9000,9000,0
|
|
20240529,180400,105941850,9000,9000,9000,9000,0
|
|
20240529,180300,105941850,9000,9000,9000,9000,0
|
|
20240529,180200,105941850,9000,9000,9000,9000,0
|
|
20240529,180100,105941850,9000,9000,9000,9000,0
|
|
20240529,180000,105941850,9000,9000,9000,9000,0
|
|
20240529,175900,105941850,9000,9000,9000,9000,0
|
|
20240529,175800,105941850,9000,9000,9000,9000,0
|
|
20240529,175700,105941850,9000,9000,9000,9000,0
|
|
20240529,175600,105941850,9000,9000,9000,9000,0
|
|
20240529,175500,105941850,9000,9000,9000,9000,0
|
|
20240529,175400,105941850,9000,9000,9000,9000,0
|
|
20240529,175300,105941850,9000,9000,9000,9000,0
|
|
20240529,175200,105941850,9000,9000,9000,9000,0
|
|
20240529,175100,105941850,9000,9000,9000,9000,0
|
|
20240529,175000,105941850,9000,9000,9000,9000,0
|
|
20240529,174900,105941850,9000,9000,9000,9000,0
|
|
20240529,174800,105941850,9000,9000,9000,9000,0
|
|
20240529,174700,105941850,9000,9000,9000,9000,0
|
|
20240529,174600,105941850,9000,9000,9000,9000,0
|
|
20240529,174500,105941850,9000,9000,9000,9000,406
|
|
20240529,174400,105941850,9000,9000,9000,9000,0
|
|
20240529,174300,105941850,9000,9000,9000,9000,0
|
|
20240529,174200,105941850,9000,9000,9000,9000,0
|
|
20240529,174100,105941850,9000,9000,9000,9000,0
|
|
20240529,174000,105941850,9000,9000,9000,9000,0
|
|
20240529,173900,105941850,9000,9000,9000,9000,0
|
|
20240529,173800,105941850,9000,9000,9000,9000,0
|
|
20240529,173700,105941850,9000,9000,9000,9000,0
|
|
20240529,173600,105941850,9000,9000,9000,9000,0
|
|
20240529,173500,105941850,9000,9000,9000,9000,0
|
|
20240529,173400,105941850,9000,9000,9000,9000,0
|
|
20240529,173300,105941850,9000,9000,9000,9000,0
|
|
20240529,173200,105941850,9000,9000,9000,9000,0
|
|
20240529,173100,105941850,9000,9000,9000,9000,0
|
|
20240529,173000,105941850,9000,9000,9000,9000,0
|
|
20240529,172900,105941850,9000,9000,9000,9000,0
|
|
20240529,172800,105941850,9000,9000,9000,9000,0
|
|
20240529,172700,105941850,9000,9000,9000,9000,0
|
|
20240529,172600,105941850,9000,9000,9000,9000,0
|
|
20240529,172500,105941850,9000,9000,9000,9000,0
|
|
20240529,172400,105941850,9000,9000,9000,9000,0
|
|
20240529,172300,105941850,9000,9000,9000,9000,0
|
|
20240529,172200,105941850,9000,9000,9000,9000,0
|
|
20240529,172100,105941850,9000,9000,9000,9000,0
|
|
20240529,172000,105941850,9000,9000,9000,9000,0
|
|
20240529,171900,105941850,9000,9000,9000,9000,0
|
|
20240529,171800,105941850,9000,9000,9000,9000,0
|
|
20240529,171700,105941850,9000,9000,9000,9000,0
|
|
20240529,171600,105941850,9000,9000,9000,9000,0
|
|
20240529,171500,105941850,9000,9000,9000,9000,406
|
|
20240529,171400,105941850,9000,9000,9000,9000,0
|
|
20240529,171300,105941850,9000,9000,9000,9000,0
|
|
20240529,171200,105941850,9000,9000,9000,9000,0
|
|
20240529,171100,105941850,9000,9000,9000,9000,0
|
|
20240529,171000,105941850,9000,9000,9000,9000,0
|
|
20240529,170900,105941850,9000,9000,9000,9000,0
|
|
20240529,170800,105941850,9000,9000,9000,9000,0
|
|
20240529,170700,105941850,9000,9000,9000,9000,0
|
|
20240529,170600,105941850,9000,9000,9000,9000,0
|
|
20240529,170500,105941850,9000,9000,9000,9000,0
|
|
20240529,170400,105941850,9000,9000,9000,9000,0
|
|
20240529,170300,105941850,9000,9000,9000,9000,0
|
|
20240529,170200,105941850,9000,9000,9000,9000,0
|
|
20240529,170100,105941850,9000,9000,9000,9000,0
|
|
20240529,170000,105941850,9000,9000,9000,9000,0
|
|
20240529,165900,105941850,9000,9000,9000,9000,0
|
|
20240529,165800,105941850,9000,9000,9000,9000,0
|
|
20240529,165700,105941850,9000,9000,9000,9000,0
|
|
20240529,165600,105941850,9000,9000,9000,9000,0
|
|
20240529,165500,105941850,9000,9000,9000,9000,0
|
|
20240529,165400,105941850,9000,9000,9000,9000,0
|
|
20240529,165300,105941850,9000,9000,9000,9000,0
|
|
20240529,165200,105941850,9000,9000,9000,9000,0
|
|
20240529,165100,105941850,9000,9000,9000,9000,0
|
|
20240529,165000,105941850,9000,9000,9000,9000,0
|
|
20240529,164900,105941850,9000,9000,9000,9000,0
|
|
20240529,164800,105941850,9000,9000,9000,9000,0
|
|
20240529,164700,105941850,9000,9000,9000,9000,0
|
|
20240529,164600,105941850,9000,9000,9000,9000,0
|
|
20240529,164500,105941850,9000,9000,9000,9000,406
|
|
20240529,164400,105941850,9000,9000,9000,9000,0
|
|
20240529,164300,105941850,9000,9000,9000,9000,0
|
|
20240529,164200,105941850,9000,9000,9000,9000,0
|
|
20240529,164100,105941850,9000,9000,9000,9000,0
|
|
20240529,164000,105941850,9000,9000,9000,9000,0
|
|
20240529,163900,105941850,9000,9000,9000,9000,0
|
|
20240529,163800,105941850,9000,9000,9000,9000,0
|
|
20240529,163700,105941850,9000,9000,9000,9000,0
|
|
20240529,163600,105941850,9000,9000,9000,9000,0
|
|
20240529,163500,105941850,9000,9000,9000,9000,0
|
|
20240529,163400,105941850,9000,9000,9000,9000,0
|
|
20240529,163300,105941850,9000,9000,9000,9000,0
|
|
20240529,163200,105941850,9000,9000,9000,9000,0
|
|
20240529,163100,105941850,9000,9000,9000,9000,0
|
|
20240529,163000,105941850,9000,9000,9000,9000,0
|
|
20240529,162900,105941850,9000,9000,9000,9000,0
|
|
20240529,162800,105941850,9000,9000,9000,9000,0
|
|
20240529,162700,105941850,9000,9000,9000,9000,0
|
|
20240529,162600,105941850,9000,9000,9000,9000,0
|
|
20240529,162500,105941850,9000,9000,9000,9000,0
|
|
20240529,162400,105941850,9000,9000,9000,9000,0
|
|
20240529,162300,105941850,9000,9000,9000,9000,0
|
|
20240529,162200,105941850,9000,9000,9000,9000,0
|
|
20240529,162100,105941850,9000,9000,9000,9000,0
|
|
20240529,162000,105941850,9000,9000,9000,9000,0
|
|
20240529,161900,105941850,9000,9000,9000,9000,0
|
|
20240529,161800,105941850,9000,9000,9000,9000,0
|
|
20240529,161700,105941850,9000,9000,9000,9000,0
|
|
20240529,161600,105941850,9000,9000,9000,9000,0
|
|
20240529,161500,105941850,9000,9000,9000,9000,406
|
|
20240529,161400,105941850,9000,9000,9000,9000,0
|
|
20240529,161300,105941850,9000,9000,9000,9000,0
|
|
20240529,161200,105941850,9000,9000,9000,9000,0
|
|
20240529,161100,105941850,9000,9000,9000,9000,0
|
|
20240529,161000,105941850,9000,9000,9000,9000,0
|
|
20240529,160900,105941850,9000,9000,9000,9000,0
|
|
20240529,160800,105941850,9000,9000,9000,9000,0
|
|
20240529,160700,105941850,9000,9000,9000,9000,0
|
|
20240529,160600,105941850,9000,9000,9000,9000,0
|
|
20240529,160500,105941850,9000,9000,9000,9000,0
|
|
20240529,160400,105941850,9000,9000,9000,9000,0
|
|
20240529,160300,105941850,9000,9000,9000,9000,0
|
|
20240529,160200,105941850,9000,9000,9000,9000,0
|
|
20240529,160100,105941850,9000,9000,9000,9000,0
|
|
20240529,160000,105941850,9000,9000,9000,9000,0
|
|
20240529,155900,105941850,9000,9000,9000,9000,0
|
|
20240529,155800,105941850,9000,9000,9000,9000,0
|
|
20240529,155700,105941850,9000,9000,9000,9000,0
|
|
20240529,155600,105941850,9000,9000,9000,9000,0
|
|
20240529,155500,105941850,9000,9000,9000,9000,0
|
|
20240529,155400,105941850,9000,9000,9000,9000,0
|
|
20240529,155300,105941850,9000,9000,9000,9000,0
|
|
20240529,155200,105941850,9000,9000,9000,9000,0
|
|
20240529,155100,105941850,9000,9000,9000,9000,0
|
|
20240529,155000,105941850,9000,9000,9000,9000,0
|
|
20240529,154900,105941850,9000,9000,9000,9000,0
|
|
20240529,154800,105941850,9000,9000,9000,9000,0
|
|
20240529,154700,105941850,9000,9000,9000,9000,0
|
|
20240529,154600,105941850,9000,9000,9000,9000,0
|
|
20240529,154500,105941850,9000,9000,9000,9000,406
|
|
20240529,154400,105941850,9000,9000,9000,9000,0
|
|
20240529,154300,105941850,9000,9000,9000,9000,0
|
|
20240529,154200,105941850,9000,9000,9000,9000,0
|
|
20240529,154100,105941850,9000,9000,9000,9000,0
|
|
20240529,154000,105941850,9000,9000,9000,9000,0
|
|
20240529,153900,105941850,9000,9000,9000,9000,0
|
|
20240529,153800,105941850,9000,9000,9000,9000,0
|
|
20240529,153700,105941850,9000,9000,9000,9000,0
|
|
20240529,153600,105941850,9000,9000,9000,9000,0
|
|
20240529,153500,105941850,9000,9000,9000,9000,0
|
|
20240529,153400,105941850,9000,9000,9000,9000,0
|
|
20240529,153300,105941850,9000,9000,9000,9000,0
|
|
20240529,153200,105941850,9000,9000,9000,9000,0
|
|
20240529,153100,105941850,9000,9000,9000,9000,0
|
|
20240529,153000,105941850,9000,9000,9000,9000,406
|
|
20240529,152900,102287850,8990,8990,8990,8990,0
|
|
20240529,152800,102287850,8990,8990,8990,8990,0
|
|
20240529,152700,102287850,8990,8990,8990,8990,0
|
|
20240529,152600,102287850,8990,8990,8990,8990,0
|
|
20240529,152500,102287850,8990,8990,8990,8990,0
|
|
20240529,152400,102287850,8990,8990,8990,8990,0
|
|
20240529,152300,102287850,8990,8990,8990,8990,0
|
|
20240529,152200,102287850,8990,8990,8990,8990,0
|
|
20240529,152100,102287850,8990,8990,8990,8990,0
|
|
20240529,152000,102287850,8990,8990,8990,8990,0
|
|
20240529,151900,102287850,8990,8990,9000,8960,619
|
|
20240529,151800,96725760,9000,9000,9000,9000,0
|
|
20240529,151700,96725760,9000,9000,9000,9000,0
|
|
20240529,151600,96725760,9000,8980,9000,8980,414
|
|
20240529,151500,93005760,8950,8950,8950,8950,0
|
|
20240529,151400,93005760,8950,8960,8960,8950,104
|
|
20240529,151300,92074940,8960,8960,8960,8960,59
|
|
20240529,151200,91546300,8960,8960,8960,8960,42
|
|
20240529,151100,91169980,8950,8950,8950,8950,0
|
|
20240529,151000,91169980,8950,8940,8980,8940,306
|
|
20240529,150900,88422330,8930,8930,8930,8930,10
|
|
20240529,150800,88333030,8930,8930,8930,8930,101
|
|
20240529,150700,87431100,8930,8930,8930,8920,101
|
|
20240529,150600,86529180,8930,8930,8930,8930,357
|
|
20240529,150500,83341170,8920,8920,8920,8920,11
|
|
20240529,150400,83243050,8930,8930,8930,8930,0
|
|
20240529,150300,83243050,8930,8930,8930,8930,0
|
|
20240529,150200,83243050,8930,8930,8930,8930,41
|
|
20240529,150100,82876920,8990,8990,8990,8990,0
|
|
20240529,150000,82876920,8990,8990,8990,8990,0
|
|
20240529,145900,82876920,8990,8990,8990,8990,0
|
|
20240529,145800,82876920,8990,8990,8990,8990,0
|
|
20240529,145700,82876920,8990,8990,8990,8990,1
|
|
20240529,145600,82867930,8990,8990,8990,8990,0
|
|
20240529,145500,82867930,8990,8990,8990,8990,0
|
|
20240529,145400,82867930,8990,8990,8990,8990,2
|
|
20240529,145300,82849950,8920,8920,8920,8920,0
|
|
20240529,145200,82849950,8920,8920,8920,8920,0
|
|
20240529,145100,82849950,8920,8920,8920,8920,0
|
|
20240529,145000,82849950,8920,8920,8920,8920,0
|
|
20240529,144900,82849950,8920,8920,8920,8920,40
|
|
20240529,144800,82493150,8920,8920,8920,8920,1
|
|
20240529,144700,82484230,8900,8900,8900,8900,644
|
|
20240529,144600,76752630,8900,8900,8900,8900,0
|
|
20240529,144500,76752630,8900,8900,8900,8900,75
|
|
20240529,144400,76085130,8890,8890,8890,8890,0
|
|
20240529,144300,76085130,8890,8890,8890,8890,0
|
|
20240529,144200,76085130,8890,8910,8910,8890,290
|
|
20240529,144100,73505450,8910,8910,8910,8910,0
|
|
20240529,144000,73505450,8910,8910,8910,8910,20
|
|
20240529,143900,73327250,8910,8910,8910,8910,51
|
|
20240529,143800,72872840,8910,8910,8910,8910,0
|
|
20240529,143700,72872840,8910,8910,8910,8910,0
|
|
20240529,143600,72872840,8910,8910,8910,8910,0
|
|
20240529,143500,72872840,8910,8910,8910,8910,3
|
|
20240529,143400,72846110,8900,8900,8900,8900,0
|
|
20240529,143300,72846110,8900,8900,8900,8900,0
|
|
20240529,143200,72846110,8900,8900,8900,8900,500
|
|
20240529,143100,68396110,8950,8950,8950,8950,0
|
|
20240529,143000,68396110,8950,8950,8950,8950,0
|
|
20240529,142900,68396110,8950,8950,8950,8950,0
|
|
20240529,142800,68396110,8950,8950,8950,8950,0
|
|
20240529,142700,68396110,8950,8950,8950,8950,0
|
|
20240529,142600,68396110,8950,8950,8950,8950,0
|
|
20240529,142500,68396110,8950,8950,8950,8950,0
|
|
20240529,142400,68396110,8950,8960,8960,8950,50
|
|
20240529,142300,67948360,8960,8960,8960,8960,0
|
|
20240529,142200,67948360,8960,8960,8960,8960,0
|
|
20240529,142100,67948360,8960,8960,8960,8960,0
|
|
20240529,142000,67948360,8960,8960,8960,8960,0
|
|
20240529,141900,67948360,8960,8960,8960,8960,0
|
|
20240529,141800,67948360,8960,8960,8960,8960,0
|
|
20240529,141700,67948360,8960,8960,8960,8960,15
|
|
20240529,141600,67813960,8960,8960,8960,8960,1
|
|
20240529,141500,67805000,8960,8960,8960,8960,0
|
|
20240529,141400,67805000,8960,8900,8960,8900,4
|
|
20240529,141300,67769340,8900,8900,8900,8900,0
|
|
20240529,141200,67769340,8900,8930,8960,8900,37
|
|
20240529,141100,67438740,8930,8930,8930,8930,0
|
|
20240529,141000,67438740,8930,8930,8930,8930,0
|
|
20240529,140900,67438740,8930,8930,8930,8930,25
|
|
20240529,140800,67215490,8940,8940,8940,8940,0
|
|
20240529,140700,67215490,8940,8940,8940,8940,55
|
|
20240529,140600,66723790,8950,8950,8950,8950,1
|
|
20240529,140500,66714840,8890,8890,8890,8890,0
|
|
20240529,140400,66714840,8890,8890,8890,8890,0
|
|
20240529,140300,66714840,8890,8890,8890,8890,0
|
|
20240529,140200,66714840,8890,8890,8890,8890,0
|
|
20240529,140100,66714840,8890,8890,8890,8890,0
|
|
20240529,140000,66714840,8890,8890,8890,8890,0
|
|
20240529,135900,66714840,8890,8890,8890,8890,0
|
|
20240529,135800,66714840,8890,8890,8890,8890,0
|
|
20240529,135700,66714840,8890,8890,8890,8890,0
|
|
20240529,135600,66714840,8890,8890,8890,8890,0
|
|
20240529,135500,66714840,8890,8890,8890,8890,0
|
|
20240529,135400,66714840,8890,8890,8890,8890,0
|
|
20240529,135300,66714840,8890,8890,8890,8890,0
|
|
20240529,135200,66714840,8890,8890,8890,8890,0
|
|
20240529,135100,66714840,8890,8890,8890,8890,0
|
|
20240529,135000,66714840,8890,8890,8890,8890,0
|
|
20240529,134900,66714840,8890,8890,8890,8890,0
|
|
20240529,134800,66714840,8890,8890,8890,8890,0
|
|
20240529,134700,66714840,8890,8890,8890,8890,0
|
|
20240529,134600,66714840,8890,8890,8890,8890,0
|
|
20240529,134500,66714840,8890,8890,8890,8890,52
|
|
20240529,134400,66252560,8890,8890,8890,8890,0
|
|
20240529,134300,66252560,8890,8890,8890,8890,229
|
|
20240529,134200,64216750,8900,8900,8900,8900,671
|
|
20240529,134100,58244850,8900,8920,8920,8900,29
|
|
20240529,134000,57986650,8930,8930,8930,8930,0
|
|
20240529,133900,57986650,8930,8930,8930,8930,0
|
|
20240529,133800,57986650,8930,8930,8930,8930,0
|
|
20240529,133700,57986650,8930,8930,8930,8930,0
|
|
20240529,133600,57986650,8930,8930,8930,8930,0
|
|
20240529,133500,57986650,8930,8930,8930,8930,0
|
|
20240529,133400,57986650,8930,8930,8930,8930,0
|
|
20240529,133300,57986650,8930,8930,8930,8930,0
|
|
20240529,133200,57986650,8930,8930,8930,8930,0
|
|
20240529,133100,57986650,8930,8930,8930,8930,0
|
|
20240529,133000,57986650,8930,8930,8930,8930,0
|
|
20240529,132900,57986650,8930,8930,8930,8930,0
|
|
20240529,132800,57986650,8930,8930,8930,8930,0
|
|
20240529,132700,57986650,8930,8930,8930,8930,0
|
|
20240529,132600,57986650,8930,8930,8930,8930,0
|
|
20240529,132500,57986650,8930,8930,8930,8930,0
|
|
20240529,132400,57986650,8930,8930,8930,8930,0
|
|
20240529,132300,57986650,8930,8930,8930,8930,3
|
|
20240529,132200,57959860,8930,8930,8930,8930,10
|
|
20240529,132100,57870560,8930,8930,8930,8930,0
|
|
20240529,132000,57870560,8930,8930,8930,8930,0
|
|
20240529,131900,57870560,8930,8930,8930,8930,0
|
|
20240529,131800,57870560,8930,8930,8930,8930,0
|
|
20240529,131700,57870560,8930,8930,8930,8930,0
|
|
20240529,131600,57870560,8930,8930,8930,8930,0
|
|
20240529,131500,57870560,8930,8930,8930,8930,0
|
|
20240529,131400,57870560,8930,8930,8930,8930,0
|
|
20240529,131300,57870560,8930,8930,8930,8930,0
|
|
20240529,131200,57870560,8930,8930,8930,8930,0
|
|
20240529,131100,57870560,8930,8930,8930,8930,7
|
|
20240529,131000,57808050,8900,8900,8900,8900,0
|
|
20240529,130900,57808050,8900,8900,8900,8900,0
|
|
20240529,130800,57808050,8900,8900,8900,8900,0
|
|
20240529,130700,57808050,8900,8900,8900,8900,0
|
|
20240529,130600,57808050,8900,8900,8900,8900,3
|
|
20240529,130500,57781350,8980,8980,8980,8980,1
|
|
20240529,130400,57772370,8980,8980,8980,8980,5
|
|
20240529,130300,57727470,8980,8980,8980,8980,0
|
|
20240529,130200,57727470,8980,8980,8980,8980,1
|
|
20240529,130100,57718490,8980,8980,8980,8980,0
|
|
20240529,130000,57718490,8980,8980,8980,8980,0
|
|
20240529,125900,57718490,8980,8980,8980,8980,0
|
|
20240529,125800,57718490,8980,8980,8980,8900,1652
|
|
20240529,125700,43013590,8930,8950,8980,8930,20
|
|
20240529,125600,42834780,8950,8950,8950,8950,0
|
|
20240529,125500,42834780,8950,8950,8950,8950,0
|
|
20240529,125400,42834780,8950,8950,8950,8950,0
|
|
20240529,125300,42834780,8950,8950,8950,8950,0
|
|
20240529,125200,42834780,8950,8950,8950,8950,0
|
|
20240529,125100,42834780,8950,8950,8950,8950,0
|
|
20240529,125000,42834780,8950,8950,8950,8950,0
|
|
20240529,124900,42834780,8950,8950,8950,8950,0
|
|
20240529,124800,42834780,8950,8950,8950,8950,0
|
|
20240529,124700,42834780,8950,8950,8950,8950,0
|
|
20240529,124600,42834780,8950,8950,8950,8950,0
|
|
20240529,124500,42834780,8950,8950,8950,8950,0
|
|
20240529,124400,42834780,8950,8950,8950,8950,0
|
|
20240529,124300,42834780,8950,8950,8950,8950,2
|
|
20240529,124200,42816880,8950,8950,8950,8950,0
|
|
20240529,124100,42816880,8950,8950,8950,8950,0
|
|
20240529,124000,42816880,8950,8950,8950,8950,0
|
|
20240529,123900,42816880,8950,8950,8950,8950,0
|
|
20240529,123800,42816880,8950,8950,8950,8950,0
|
|
20240529,123700,42816880,8950,8950,8950,8950,0
|
|
20240529,123600,42816880,8950,8950,8950,8950,0
|
|
20240529,123500,42816880,8950,8950,8950,8950,0
|
|
20240529,123400,42816880,8950,8950,8950,8950,0
|
|
20240529,123300,42816880,8950,8950,8950,8950,0
|
|
20240529,123200,42816880,8950,8950,8950,8950,0
|
|
20240529,123100,42816880,8950,8950,8950,8950,1
|
|
20240529,123000,42807930,8910,8910,8910,8910,0
|
|
20240529,122900,42807930,8910,8910,8910,8910,2
|
|
20240529,122800,42790110,8980,8920,8980,8920,34
|
|
20240529,122700,42486770,8910,8910,8910,8910,0
|
|
20240529,122600,42486770,8910,8910,8910,8910,0
|
|
20240529,122500,42486770,8910,8910,8910,8910,0
|
|
20240529,122400,42486770,8910,8910,8910,8910,0
|
|
20240529,122300,42486770,8910,8910,8910,8910,0
|
|
20240529,122200,42486770,8910,8910,8910,8910,108
|
|
20240529,122100,41524490,8920,8920,8920,8920,0
|
|
20240529,122000,41524490,8920,8920,8920,8920,0
|
|
20240529,121900,41524490,8920,8920,8920,8920,2
|
|
20240529,121800,41506650,8920,8920,8920,8920,0
|
|
20240529,121700,41506650,8920,8920,8920,8920,0
|
|
20240529,121600,41506650,8920,8920,8920,8920,0
|
|
20240529,121500,41506650,8920,8920,8920,8920,0
|
|
20240529,121400,41506650,8920,8920,8920,8920,0
|
|
20240529,121300,41506650,8920,8920,8920,8920,10
|
|
20240529,121200,41417450,8920,8920,8920,8920,0
|
|
20240529,121100,41417450,8920,8920,8920,8920,0
|
|
20240529,121000,41417450,8920,8920,8920,8920,0
|
|
20240529,120900,41417450,8920,8920,8920,8920,0
|
|
20240529,120800,41417450,8920,8920,8920,8920,1
|
|
20240529,120700,41408530,8920,8920,8920,8920,0
|
|
20240529,120600,41408530,8920,8920,8920,8920,0
|
|
20240529,120500,41408530,8920,8920,8920,8920,0
|
|
20240529,120400,41408530,8920,8920,8920,8920,17
|
|
20240529,120300,41256890,8920,8920,8920,8920,0
|
|
20240529,120200,41256890,8920,8920,8920,8920,0
|
|
20240529,120100,41256890,8920,8920,8920,8920,0
|
|
20240529,120000,41256890,8920,8920,8920,8920,0
|
|
20240529,115900,41256890,8920,8920,8920,8920,0
|
|
20240529,115800,41256890,8920,8920,8920,8920,0
|
|
20240529,115700,41256890,8920,8920,8920,8920,0
|
|
20240529,115600,41256890,8920,8920,8920,8920,40
|
|
20240529,115500,40900090,8930,8930,8930,8930,2
|
|
20240529,115400,40882230,8930,8930,8930,8930,0
|
|
20240529,115300,40882230,8930,8930,8930,8930,0
|
|
20240529,115200,40882230,8930,8930,8930,8930,40
|
|
20240529,115100,40525030,8940,8940,8940,8940,0
|
|
20240529,115000,40525030,8940,8940,8940,8940,0
|
|
20240529,114900,40525030,8940,8940,8940,8940,2
|
|
20240529,114800,40507150,8960,8960,8960,8960,0
|
|
20240529,114700,40507150,8960,8960,8960,8960,0
|
|
20240529,114600,40507150,8960,8960,8960,8960,0
|
|
20240529,114500,40507150,8960,8960,8960,8960,0
|
|
20240529,114400,40507150,8960,8960,8960,8960,1
|
|
20240529,114300,40498190,8960,8960,8960,8960,0
|
|
20240529,114200,40498190,8960,8960,8960,8960,1
|
|
20240529,114100,40489230,8960,8960,8960,8960,0
|
|
20240529,114000,40489230,8960,8960,8960,8960,0
|
|
20240529,113900,40489230,8960,8960,8960,8960,0
|
|
20240529,113800,40489230,8960,8960,8960,8960,0
|
|
20240529,113700,40489230,8960,8960,8960,8960,0
|
|
20240529,113600,40489230,8960,8960,8960,8960,0
|
|
20240529,113500,40489230,8960,8960,8960,8960,0
|
|
20240529,113400,40489230,8960,8960,8960,8960,0
|
|
20240529,113300,40489230,8960,8960,8960,8960,354
|
|
20240529,113200,37317390,8940,8940,8940,8940,0
|
|
20240529,113100,37317390,8940,8940,8940,8940,0
|
|
20240529,113000,37317390,8940,8940,8940,8940,0
|
|
20240529,112900,37317390,8940,8940,8940,8940,0
|
|
20240529,112800,37317390,8940,8940,8940,8940,0
|
|
20240529,112700,37317390,8940,8940,8940,8940,0
|
|
20240529,112600,37317390,8940,8940,8940,8940,0
|
|
20240529,112500,37317390,8940,8940,8940,8940,0
|
|
20240529,112400,37317390,8940,8940,8940,8940,0
|
|
20240529,112300,37317390,8940,8940,8940,8940,0
|
|
20240529,112200,37317390,8940,8940,8940,8940,0
|
|
20240529,112100,37317390,8940,8940,8940,8940,0
|
|
20240529,112000,37317390,8940,8940,8940,8940,0
|
|
20240529,111900,37317390,8940,8940,8940,8940,0
|
|
20240529,111800,37317390,8940,8940,8940,8940,0
|
|
20240529,111700,37317390,8940,8940,8940,8940,0
|
|
20240529,111600,37317390,8940,8940,8940,8940,5
|
|
20240529,111500,37272690,8940,8940,8940,8940,0
|
|
20240529,111400,37272690,8940,8940,8940,8940,0
|
|
20240529,111300,37272690,8940,8950,8950,8940,29
|
|
20240529,111200,37013150,8940,8940,8940,8940,22
|
|
20240529,111100,36816470,8930,8930,8930,8930,0
|
|
20240529,111000,36816470,8930,8930,8930,8930,0
|
|
20240529,110900,36816470,8930,8930,8930,8930,0
|
|
20240529,110800,36816470,8930,8930,8930,8930,0
|
|
20240529,110700,36816470,8930,8930,8930,8930,0
|
|
20240529,110600,36816470,8930,8930,8930,8930,0
|
|
20240529,110500,36816470,8930,8930,8930,8930,0
|
|
20240529,110400,36816470,8930,8930,8930,8930,0
|
|
20240529,110300,36816470,8930,8930,8930,8930,0
|
|
20240529,110200,36816470,8930,8930,8930,8930,0
|
|
20240529,110100,36816470,8930,8930,8930,8930,0
|
|
20240529,110000,36816470,8930,8930,8930,8930,0
|
|
20240529,105900,36816470,8930,8930,8930,8930,0
|
|
20240529,105800,36816470,8930,8930,8930,8930,0
|
|
20240529,105700,36816470,8930,8930,8930,8930,0
|
|
20240529,105600,36816470,8930,8930,8930,8930,0
|
|
20240529,105500,36816470,8930,8930,8930,8930,6
|
|
20240529,105400,36762890,8930,8930,8930,8930,0
|
|
20240529,105300,36762890,8930,8930,8930,8930,3
|
|
20240529,105200,36736100,8930,8930,8930,8930,14
|
|
20240529,105100,36611080,8930,8930,8930,8930,0
|
|
20240529,105000,36611080,8930,8930,8930,8930,0
|
|
20240529,104900,36611080,8930,8930,8930,8930,0
|
|
20240529,104800,36611080,8930,8930,8930,8930,200
|
|
20240529,104700,34825080,8920,8920,8920,8920,0
|
|
20240529,104600,34825080,8920,8920,8920,8920,0
|
|
20240529,104500,34825080,8920,8920,8920,8920,0
|
|
20240529,104400,34825080,8920,8920,8920,8920,3
|
|
20240529,104300,34798320,8920,8930,8930,8920,100
|
|
20240529,104200,33905620,8930,8930,8930,8930,94
|
|
20240529,104100,33066200,8980,8980,8980,8980,0
|
|
20240529,104000,33066200,8980,8980,8980,8980,0
|
|
20240529,103900,33066200,8980,8980,8980,8980,0
|
|
20240529,103800,33066200,8980,8980,8980,8980,0
|
|
20240529,103700,33066200,8980,8980,8980,8980,0
|
|
20240529,103600,33066200,8980,8980,8980,8980,0
|
|
20240529,103500,33066200,8980,8980,8980,8980,0
|
|
20240529,103400,33066200,8980,8980,8980,8980,1
|
|
20240529,103300,33057220,8930,8930,8930,8930,0
|
|
20240529,103200,33057220,8930,8930,8930,8930,0
|
|
20240529,103100,33057220,8930,8930,8930,8930,0
|
|
20240529,103000,33057220,8930,8930,8930,8930,0
|
|
20240529,102900,33057220,8930,8930,8930,8930,0
|
|
20240529,102800,33057220,8930,8930,8930,8930,0
|
|
20240529,102700,33057220,8930,8930,8930,8930,0
|
|
20240529,102600,33057220,8930,8930,8930,8930,0
|
|
20240529,102500,33057220,8930,8930,8930,8930,0
|
|
20240529,102400,33057220,8930,8930,8930,8930,0
|
|
20240529,102300,33057220,8930,8930,8930,8930,0
|
|
20240529,102200,33057220,8930,8930,8930,8930,0
|
|
20240529,102100,33057220,8930,8930,8930,8930,0
|
|
20240529,102000,33057220,8930,8930,8930,8930,0
|
|
20240529,101900,33057220,8930,8930,8930,8930,0
|
|
20240529,101800,33057220,8930,8930,8930,8930,0
|
|
20240529,101700,33057220,8930,8930,8930,8930,7
|
|
20240529,101600,32994710,8930,8930,8930,8930,0
|
|
20240529,101500,32994710,8930,8930,8930,8930,115
|
|
20240529,101400,31967760,8930,8930,8930,8930,0
|
|
20240529,101300,31967760,8930,8930,8930,8930,0
|
|
20240529,101200,31967760,8930,8930,8930,8930,0
|
|
20240529,101100,31967760,8930,8930,8930,8930,1
|
|
20240529,101000,31958830,8990,8990,8990,8990,0
|
|
20240529,100900,31958830,8990,8990,8990,8990,0
|
|
20240529,100800,31958830,8990,8990,8990,8990,0
|
|
20240529,100700,31958830,8990,8990,8990,8990,0
|
|
20240529,100600,31958830,8990,8990,8990,8990,0
|
|
20240529,100500,31958830,8990,8990,8990,8990,0
|
|
20240529,100400,31958830,8990,8990,8990,8990,1
|
|
20240529,100300,31949840,8910,8910,8910,8910,0
|
|
20240529,100200,31949840,8910,8910,8910,8910,0
|
|
20240529,100100,31949840,8910,9000,9000,8910,6
|
|
20240529,100000,31895930,9000,9000,9000,9000,239
|
|
20240529,095900,29744930,9000,9000,9000,9000,200
|
|
20240529,095800,27944930,9000,9000,9000,9000,1
|
|
20240529,095700,27935930,9000,9000,9000,9000,0
|
|
20240529,095600,27935930,9000,9000,9000,9000,0
|
|
20240529,095500,27935930,9000,9000,9000,9000,0
|
|
20240529,095400,27935930,9000,9000,9000,9000,0
|
|
20240529,095300,27935930,9000,9000,9000,9000,0
|
|
20240529,095200,27935930,9000,9000,9000,9000,300
|
|
20240529,095100,25235930,9000,9000,9000,9000,0
|
|
20240529,095000,25235930,9000,9000,9000,9000,200
|
|
20240529,094900,23435930,9000,9000,9000,9000,0
|
|
20240529,094800,23435930,9000,9000,9000,9000,0
|
|
20240529,094700,23435930,9000,9000,9000,9000,67
|
|
20240529,094600,22832930,8900,8930,8930,8900,500
|
|
20240529,094500,18382160,8940,8940,8940,8940,3
|
|
20240529,094400,18355340,9000,9000,9000,9000,1
|
|
20240529,094300,18346340,8950,8950,8950,8950,1
|
|
20240529,094200,18337390,8950,8950,8950,8950,0
|
|
20240529,094100,18337390,8950,8950,8950,8950,0
|
|
20240529,094000,18337390,8950,8950,8950,8950,18
|
|
20240529,093900,18176290,9000,9000,9000,9000,0
|
|
20240529,093800,18176290,9000,9000,9000,9000,1
|
|
20240529,093700,18167290,8950,8950,8950,8950,0
|
|
20240529,093600,18167290,8950,8950,8950,8950,0
|
|
20240529,093500,18167290,8950,8950,8950,8950,0
|
|
20240529,093400,18167290,8950,8950,8950,8950,0
|
|
20240529,093300,18167290,8950,8950,8950,8950,68
|
|
20240529,093200,17558690,8950,8950,8950,8950,0
|
|
20240529,093100,17558690,8950,8950,8950,8950,0
|
|
20240529,093000,17558690,8950,8950,8950,8950,0
|
|
20240529,092900,17558690,8950,8950,8950,8950,1
|
|
20240529,092800,17549740,9000,9000,9000,9000,2
|
|
20240529,092700,17531740,9000,9000,9000,9000,0
|
|
20240529,092600,17531740,9000,9000,9000,9000,0
|
|
20240529,092500,17531740,9000,9000,9000,9000,45
|
|
20240529,092400,17126740,9000,8980,9000,8980,66
|
|
20240529,092300,16532930,9000,9000,9000,9000,0
|
|
20240529,092200,16532930,9000,9000,9000,9000,7
|
|
20240529,092100,16469930,8930,8950,8950,8930,30
|
|
20240529,092000,16201600,8940,8950,8950,8940,335
|
|
20240529,091900,13206120,8940,8940,8940,8940,0
|
|
20240529,091800,13206120,8940,8940,8940,8940,0
|
|
20240529,091700,13206120,8940,8940,8940,8940,0
|
|
20240529,091600,13206120,8940,8940,8940,8940,0
|
|
20240529,091500,13206120,8940,8940,8940,8940,0
|
|
20240529,091400,13206120,8940,8940,8940,8940,0
|
|
20240529,091300,13206120,8940,8940,8940,8940,1
|
|
20240529,091200,13197180,9010,9010,9010,9010,30
|
|
20240529,091100,12926880,9010,9010,9010,9010,0
|
|
20240529,091000,12926880,9010,9010,9010,9010,17
|
|
20240529,090900,12773710,9010,8900,9010,8900,2
|
|
20240529,090800,12755800,8880,8880,8880,8880,0
|
|
20240529,090700,12755800,8880,8980,8980,8820,1237
|
|
20240529,090600,1788660,8980,8980,8980,8980,2
|
|
20240529,090500,1770700,8980,8980,8980,8980,0
|
|
20240529,090400,1770700,8980,8980,8980,8980,0
|
|
20240529,090300,1770700,8980,8980,8980,8980,0
|
|
20240529,090200,1770700,8980,8980,8980,8980,0
|
|
20240529,090100,1770700,8980,8980,8980,8980,0
|
|
20240529,090000,1770700,8980,8990,8990,8980,197
|