696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203300,96911320,8000,8000,8000,8000,2
|
|
20240529,203200,96911320,8000,8000,8000,8000,0
|
|
20240529,203100,96911320,8000,8000,8000,8000,0
|
|
20240529,203000,96911320,8000,8000,8000,8000,0
|
|
20240529,202900,96911320,8000,8000,8000,8000,0
|
|
20240529,202800,96911320,8000,8000,8000,8000,0
|
|
20240529,202700,96911320,8000,8000,8000,8000,0
|
|
20240529,202600,96911320,8000,8000,8000,8000,0
|
|
20240529,202500,96911320,8000,8000,8000,8000,0
|
|
20240529,202400,96911320,8000,8000,8000,8000,0
|
|
20240529,202300,96911320,8000,8000,8000,8000,0
|
|
20240529,202200,96911320,8000,8000,8000,8000,0
|
|
20240529,202100,96911320,8000,8000,8000,8000,0
|
|
20240529,202000,96911320,8000,8000,8000,8000,0
|
|
20240529,201900,96911320,8000,8000,8000,8000,0
|
|
20240529,201800,96911320,8000,8000,8000,8000,0
|
|
20240529,201700,96911320,8000,8000,8000,8000,0
|
|
20240529,201600,96911320,8000,8000,8000,8000,0
|
|
20240529,201500,96911320,8000,8000,8000,8000,0
|
|
20240529,201400,96911320,8000,8000,8000,8000,0
|
|
20240529,201300,96911320,8000,8000,8000,8000,0
|
|
20240529,201200,96911320,8000,8000,8000,8000,0
|
|
20240529,201100,96911320,8000,8000,8000,8000,0
|
|
20240529,201000,96911320,8000,8000,8000,8000,0
|
|
20240529,200900,96911320,8000,8000,8000,8000,0
|
|
20240529,200800,96911320,8000,8000,8000,8000,0
|
|
20240529,200700,96911320,8000,8000,8000,8000,0
|
|
20240529,200600,96911320,8000,8000,8000,8000,0
|
|
20240529,200500,96911320,8000,8000,8000,8000,0
|
|
20240529,200400,96911320,8000,8000,8000,8000,0
|
|
20240529,200300,96911320,8000,8000,8000,8000,2
|
|
20240529,200200,96911320,8000,8000,8000,8000,0
|
|
20240529,200100,96911320,8000,8000,8000,8000,0
|
|
20240529,200000,96911320,8000,8000,8000,8000,0
|
|
20240529,195900,96911320,8000,8000,8000,8000,0
|
|
20240529,195800,96911320,8000,8000,8000,8000,0
|
|
20240529,195700,96911320,8000,8000,8000,8000,0
|
|
20240529,195600,96911320,8000,8000,8000,8000,0
|
|
20240529,195500,96911320,8000,8000,8000,8000,0
|
|
20240529,195400,96911320,8000,8000,8000,8000,0
|
|
20240529,195300,96911320,8000,8000,8000,8000,0
|
|
20240529,195200,96911320,8000,8000,8000,8000,0
|
|
20240529,195100,96911320,8000,8000,8000,8000,0
|
|
20240529,195000,96911320,8000,8000,8000,8000,0
|
|
20240529,194900,96911320,8000,8000,8000,8000,0
|
|
20240529,194800,96911320,8000,8000,8000,8000,0
|
|
20240529,194700,96911320,8000,8000,8000,8000,0
|
|
20240529,194600,96911320,8000,8000,8000,8000,0
|
|
20240529,194500,96911320,8000,8000,8000,8000,0
|
|
20240529,194400,96911320,8000,8000,8000,8000,0
|
|
20240529,194300,96911320,8000,8000,8000,8000,0
|
|
20240529,194200,96911320,8000,8000,8000,8000,0
|
|
20240529,194100,96911320,8000,8000,8000,8000,0
|
|
20240529,194000,96911320,8000,8000,8000,8000,0
|
|
20240529,193900,96911320,8000,8000,8000,8000,0
|
|
20240529,193800,96911320,8000,8000,8000,8000,0
|
|
20240529,193700,96911320,8000,8000,8000,8000,0
|
|
20240529,193600,96911320,8000,8000,8000,8000,0
|
|
20240529,193500,96911320,8000,8000,8000,8000,0
|
|
20240529,193400,96911320,8000,8000,8000,8000,0
|
|
20240529,193300,96911320,8000,8000,8000,8000,2
|
|
20240529,193200,96911320,8000,8000,8000,8000,0
|
|
20240529,193100,96911320,8000,8000,8000,8000,0
|
|
20240529,193000,96911320,8000,8000,8000,8000,0
|
|
20240529,192900,96911320,8000,8000,8000,8000,0
|
|
20240529,192800,96911320,8000,8000,8000,8000,0
|
|
20240529,192700,96911320,8000,8000,8000,8000,0
|
|
20240529,192600,96911320,8000,8000,8000,8000,0
|
|
20240529,192500,96911320,8000,8000,8000,8000,0
|
|
20240529,192400,96911320,8000,8000,8000,8000,0
|
|
20240529,192300,96911320,8000,8000,8000,8000,0
|
|
20240529,192200,96911320,8000,8000,8000,8000,0
|
|
20240529,192100,96911320,8000,8000,8000,8000,0
|
|
20240529,192000,96911320,8000,8000,8000,8000,0
|
|
20240529,191900,96911320,8000,8000,8000,8000,0
|
|
20240529,191800,96911320,8000,8000,8000,8000,0
|
|
20240529,191700,96911320,8000,8000,8000,8000,0
|
|
20240529,191600,96911320,8000,8000,8000,8000,0
|
|
20240529,191500,96911320,8000,8000,8000,8000,0
|
|
20240529,191400,96911320,8000,8000,8000,8000,0
|
|
20240529,191300,96911320,8000,8000,8000,8000,0
|
|
20240529,191200,96911320,8000,8000,8000,8000,0
|
|
20240529,191100,96911320,8000,8000,8000,8000,0
|
|
20240529,191000,96911320,8000,8000,8000,8000,0
|
|
20240529,190900,96911320,8000,8000,8000,8000,0
|
|
20240529,190800,96911320,8000,8000,8000,8000,0
|
|
20240529,190700,96911320,8000,8000,8000,8000,0
|
|
20240529,190600,96911320,8000,8000,8000,8000,0
|
|
20240529,190500,96911320,8000,8000,8000,8000,0
|
|
20240529,190400,96911320,8000,8000,8000,8000,0
|
|
20240529,190300,96911320,8000,8000,8000,8000,2
|
|
20240529,190200,96911320,8000,8000,8000,8000,0
|
|
20240529,190100,96911320,8000,8000,8000,8000,0
|
|
20240529,190000,96911320,8000,8000,8000,8000,0
|
|
20240529,185900,96911320,8000,8000,8000,8000,0
|
|
20240529,185800,96911320,8000,8000,8000,8000,0
|
|
20240529,185700,96911320,8000,8000,8000,8000,0
|
|
20240529,185600,96911320,8000,8000,8000,8000,0
|
|
20240529,185500,96911320,8000,8000,8000,8000,0
|
|
20240529,185400,96911320,8000,8000,8000,8000,0
|
|
20240529,185300,96911320,8000,8000,8000,8000,0
|
|
20240529,185200,96911320,8000,8000,8000,8000,0
|
|
20240529,185100,96911320,8000,8000,8000,8000,0
|
|
20240529,185000,96911320,8000,8000,8000,8000,0
|
|
20240529,184900,96911320,8000,8000,8000,8000,0
|
|
20240529,184800,96911320,8000,8000,8000,8000,0
|
|
20240529,184700,96911320,8000,8000,8000,8000,0
|
|
20240529,184600,96911320,8000,8000,8000,8000,0
|
|
20240529,184500,96911320,8000,8000,8000,8000,0
|
|
20240529,184400,96911320,8000,8000,8000,8000,0
|
|
20240529,184300,96911320,8000,8000,8000,8000,0
|
|
20240529,184200,96911320,8000,8000,8000,8000,0
|
|
20240529,184100,96911320,8000,8000,8000,8000,0
|
|
20240529,184000,96911320,8000,8000,8000,8000,0
|
|
20240529,183900,96911320,8000,8000,8000,8000,0
|
|
20240529,183800,96911320,8000,8000,8000,8000,0
|
|
20240529,183700,96911320,8000,8000,8000,8000,0
|
|
20240529,183600,96911320,8000,8000,8000,8000,0
|
|
20240529,183500,96911320,8000,8000,8000,8000,0
|
|
20240529,183400,96911320,8000,8000,8000,8000,0
|
|
20240529,183300,96911320,8000,8000,8000,8000,2
|
|
20240529,183200,96911320,8000,8000,8000,8000,0
|
|
20240529,183100,96911320,8000,8000,8000,8000,0
|
|
20240529,183000,96911320,8000,8000,8000,8000,0
|
|
20240529,182900,96911320,8000,8000,8000,8000,0
|
|
20240529,182800,96911320,8000,8000,8000,8000,0
|
|
20240529,182700,96911320,8000,8000,8000,8000,0
|
|
20240529,182600,96911320,8000,8000,8000,8000,0
|
|
20240529,182500,96911320,8000,8000,8000,8000,0
|
|
20240529,182400,96911320,8000,8000,8000,8000,0
|
|
20240529,182300,96911320,8000,8000,8000,8000,0
|
|
20240529,182200,96911320,8000,8000,8000,8000,0
|
|
20240529,182100,96911320,8000,8000,8000,8000,0
|
|
20240529,182000,96911320,8000,8000,8000,8000,0
|
|
20240529,181900,96911320,8000,8000,8000,8000,0
|
|
20240529,181800,96911320,8000,8000,8000,8000,0
|
|
20240529,181700,96911320,8000,8000,8000,8000,0
|
|
20240529,181600,96911320,8000,8000,8000,8000,0
|
|
20240529,181500,96911320,8000,8000,8000,8000,0
|
|
20240529,181400,96911320,8000,8000,8000,8000,0
|
|
20240529,181300,96911320,8000,8000,8000,8000,0
|
|
20240529,181200,96911320,8000,8000,8000,8000,0
|
|
20240529,181100,96911320,8000,8000,8000,8000,0
|
|
20240529,181000,96911320,8000,8000,8000,8000,0
|
|
20240529,180900,96911320,8000,8000,8000,8000,0
|
|
20240529,180800,96911320,8000,8000,8000,8000,0
|
|
20240529,180700,96911320,8000,8000,8000,8000,0
|
|
20240529,180600,96911320,8000,8000,8000,8000,0
|
|
20240529,180500,96911320,8000,8000,8000,8000,0
|
|
20240529,180400,96911320,8000,8000,8000,8000,0
|
|
20240529,180300,96911320,8000,8000,8000,8000,2
|
|
20240529,180200,96911320,8000,8000,8000,8000,0
|
|
20240529,180100,96911320,8000,8000,8000,8000,0
|
|
20240529,180000,96911320,8000,8000,8000,8000,0
|
|
20240529,175900,96911320,8000,8000,8000,8000,0
|
|
20240529,175800,96911320,8000,8000,8000,8000,0
|
|
20240529,175700,96911320,8000,8000,8000,8000,0
|
|
20240529,175600,96911320,8000,8000,8000,8000,0
|
|
20240529,175500,96911320,8000,8000,8000,8000,0
|
|
20240529,175400,96911320,8000,8000,8000,8000,0
|
|
20240529,175300,96911320,8000,8000,8000,8000,0
|
|
20240529,175200,96911320,8000,8000,8000,8000,0
|
|
20240529,175100,96911320,8000,8000,8000,8000,0
|
|
20240529,175000,96911320,8000,8000,8000,8000,0
|
|
20240529,174900,96911320,8000,8000,8000,8000,0
|
|
20240529,174800,96911320,8000,8000,8000,8000,0
|
|
20240529,174700,96911320,8000,8000,8000,8000,0
|
|
20240529,174600,96911320,8000,8000,8000,8000,0
|
|
20240529,174500,96911320,8000,8000,8000,8000,0
|
|
20240529,174400,96911320,8000,8000,8000,8000,0
|
|
20240529,174300,96911320,8000,8000,8000,8000,0
|
|
20240529,174200,96911320,8000,8000,8000,8000,0
|
|
20240529,174100,96911320,8000,8000,8000,8000,0
|
|
20240529,174000,96911320,8000,8000,8000,8000,0
|
|
20240529,173900,96911320,8000,8000,8000,8000,0
|
|
20240529,173800,96911320,8000,8000,8000,8000,0
|
|
20240529,173700,96911320,8000,8000,8000,8000,0
|
|
20240529,173600,96911320,8000,8000,8000,8000,0
|
|
20240529,173500,96911320,8000,8000,8000,8000,0
|
|
20240529,173400,96911320,8000,8000,8000,8000,0
|
|
20240529,173300,96911320,8000,8000,8000,8000,2
|
|
20240529,173200,96911320,8000,8000,8000,8000,0
|
|
20240529,173100,96911320,8000,8000,8000,8000,0
|
|
20240529,173000,96911320,8000,8000,8000,8000,0
|
|
20240529,172900,96911320,8000,8000,8000,8000,0
|
|
20240529,172800,96911320,8000,8000,8000,8000,0
|
|
20240529,172700,96911320,8000,8000,8000,8000,0
|
|
20240529,172600,96911320,8000,8000,8000,8000,0
|
|
20240529,172500,96911320,8000,8000,8000,8000,0
|
|
20240529,172400,96911320,8000,8000,8000,8000,0
|
|
20240529,172300,96911320,8000,8000,8000,8000,0
|
|
20240529,172200,96911320,8000,8000,8000,8000,0
|
|
20240529,172100,96911320,8000,8000,8000,8000,0
|
|
20240529,172000,96911320,8000,8000,8000,8000,0
|
|
20240529,171900,96911320,8000,8000,8000,8000,0
|
|
20240529,171800,96911320,8000,8000,8000,8000,0
|
|
20240529,171700,96911320,8000,8000,8000,8000,0
|
|
20240529,171600,96911320,8000,8000,8000,8000,0
|
|
20240529,171500,96911320,8000,8000,8000,8000,0
|
|
20240529,171400,96911320,8000,8000,8000,8000,0
|
|
20240529,171300,96911320,8000,8000,8000,8000,0
|
|
20240529,171200,96911320,8000,8000,8000,8000,0
|
|
20240529,171100,96911320,8000,8000,8000,8000,0
|
|
20240529,171000,96911320,8000,8000,8000,8000,0
|
|
20240529,170900,96911320,8000,8000,8000,8000,0
|
|
20240529,170800,96911320,8000,8000,8000,8000,0
|
|
20240529,170700,96911320,8000,8000,8000,8000,0
|
|
20240529,170600,96911320,8000,8000,8000,8000,0
|
|
20240529,170500,96911320,8000,8000,8000,8000,0
|
|
20240529,170400,96911320,8000,8000,8000,8000,0
|
|
20240529,170300,96911320,8000,8000,8000,8000,2
|
|
20240529,170200,96911320,8000,8000,8000,8000,0
|
|
20240529,170100,96911320,8000,8000,8000,8000,0
|
|
20240529,170000,96911320,8000,8000,8000,8000,0
|
|
20240529,165900,96911320,8000,8000,8000,8000,0
|
|
20240529,165800,96911320,8000,8000,8000,8000,0
|
|
20240529,165700,96911320,8000,8000,8000,8000,0
|
|
20240529,165600,96911320,8000,8000,8000,8000,0
|
|
20240529,165500,96911320,8000,8000,8000,8000,0
|
|
20240529,165400,96911320,8000,8000,8000,8000,0
|
|
20240529,165300,96911320,8000,8000,8000,8000,0
|
|
20240529,165200,96911320,8000,8000,8000,8000,0
|
|
20240529,165100,96911320,8000,8000,8000,8000,0
|
|
20240529,165000,96911320,8000,8000,8000,8000,0
|
|
20240529,164900,96911320,8000,8000,8000,8000,0
|
|
20240529,164800,96911320,8000,8000,8000,8000,0
|
|
20240529,164700,96911320,8000,8000,8000,8000,0
|
|
20240529,164600,96911320,8000,8000,8000,8000,0
|
|
20240529,164500,96911320,8000,8000,8000,8000,0
|
|
20240529,164400,96911320,8000,8000,8000,8000,0
|
|
20240529,164300,96911320,8000,8000,8000,8000,0
|
|
20240529,164200,96911320,8000,8000,8000,8000,0
|
|
20240529,164100,96911320,8000,8000,8000,8000,0
|
|
20240529,164000,96911320,8000,8000,8000,8000,0
|
|
20240529,163900,96911320,8000,8000,8000,8000,0
|
|
20240529,163800,96911320,8000,8000,8000,8000,0
|
|
20240529,163700,96911320,8000,8000,8000,8000,0
|
|
20240529,163600,96911320,8000,8000,8000,8000,0
|
|
20240529,163500,96911320,8000,8000,8000,8000,0
|
|
20240529,163400,96911320,8000,8000,8000,8000,0
|
|
20240529,163300,96911320,8000,8000,8000,8000,2
|
|
20240529,163200,96911320,8000,8000,8000,8000,0
|
|
20240529,163100,96911320,8000,8000,8000,8000,0
|
|
20240529,163000,96911320,8000,8000,8000,8000,0
|
|
20240529,162900,96911320,8000,8000,8000,8000,0
|
|
20240529,162800,96911320,8000,8000,8000,8000,0
|
|
20240529,162700,96911320,8000,8000,8000,8000,0
|
|
20240529,162600,96911320,8000,8000,8000,8000,0
|
|
20240529,162500,96911320,8000,8000,8000,8000,0
|
|
20240529,162400,96911320,8000,8000,8000,8000,0
|
|
20240529,162300,96911320,8000,8000,8000,8000,0
|
|
20240529,162200,96911320,8000,8000,8000,8000,0
|
|
20240529,162100,96911320,8000,8000,8000,8000,0
|
|
20240529,162000,96911320,8000,8000,8000,8000,0
|
|
20240529,161900,96911320,8000,8000,8000,8000,0
|
|
20240529,161800,96911320,8000,8000,8000,8000,0
|
|
20240529,161700,96911320,8000,8000,8000,8000,0
|
|
20240529,161600,96911320,8000,8000,8000,8000,0
|
|
20240529,161500,96911320,8000,8000,8000,8000,0
|
|
20240529,161400,96911320,8000,8000,8000,8000,0
|
|
20240529,161300,96911320,8000,8000,8000,8000,0
|
|
20240529,161200,96911320,8000,8000,8000,8000,0
|
|
20240529,161100,96911320,8000,8000,8000,8000,0
|
|
20240529,161000,96911320,8000,8000,8000,8000,0
|
|
20240529,160900,96911320,8000,8000,8000,8000,0
|
|
20240529,160800,96911320,8000,8000,8000,8000,0
|
|
20240529,160700,96911320,8000,8000,8000,8000,0
|
|
20240529,160600,96911320,8000,8000,8000,8000,0
|
|
20240529,160500,96911320,8000,8000,8000,8000,0
|
|
20240529,160400,96911320,8000,8000,8000,8000,0
|
|
20240529,160300,96911320,8000,8000,8000,8000,2
|
|
20240529,160200,96911320,8000,8000,8000,8000,0
|
|
20240529,160100,96911320,8000,8000,8000,8000,0
|
|
20240529,160000,96911320,8000,8000,8000,8000,0
|
|
20240529,155900,96911320,8000,8000,8000,8000,0
|
|
20240529,155800,96911320,8000,8000,8000,8000,0
|
|
20240529,155700,96911320,8000,8000,8000,8000,0
|
|
20240529,155600,96911320,8000,8000,8000,8000,0
|
|
20240529,155500,96911320,8000,8000,8000,8000,0
|
|
20240529,155400,96911320,8000,8000,8000,8000,0
|
|
20240529,155300,96911320,8000,8000,8000,8000,0
|
|
20240529,155200,96911320,8000,8000,8000,8000,0
|
|
20240529,155100,96911320,8000,8000,8000,8000,0
|
|
20240529,155000,96911320,8000,8000,8000,8000,0
|
|
20240529,154900,96911320,8000,8000,8000,8000,0
|
|
20240529,154800,96911320,8000,8000,8000,8000,0
|
|
20240529,154700,96911320,8000,8000,8000,8000,0
|
|
20240529,154600,96911320,8000,8000,8000,8000,0
|
|
20240529,154500,96911320,8000,8000,8000,8000,0
|
|
20240529,154400,96911320,8000,8000,8000,8000,0
|
|
20240529,154300,96911320,8000,8000,8000,8000,0
|
|
20240529,154200,96911320,8000,8000,8000,8000,0
|
|
20240529,154100,96911320,8000,8000,8000,8000,0
|
|
20240529,154000,96911320,8000,8000,8000,8000,0
|
|
20240529,153900,96911320,8000,8000,8000,8000,0
|
|
20240529,153800,96911320,8000,8000,8000,8000,0
|
|
20240529,153700,96911320,8000,8000,8000,8000,0
|
|
20240529,153600,96911320,8000,8000,8000,8000,0
|
|
20240529,153500,96911320,8000,8000,8000,8000,0
|
|
20240529,153400,96911320,8000,8000,8000,8000,0
|
|
20240529,153300,96911320,8000,8000,8000,8000,2
|
|
20240529,153200,96911320,8000,8000,8000,8000,0
|
|
20240529,153100,96911320,8000,8000,8000,8000,0
|
|
20240529,153000,96911320,8000,8000,8000,8000,2
|
|
20240529,152900,96895320,8000,8000,8000,8000,0
|
|
20240529,152800,96895320,8000,8000,8000,8000,0
|
|
20240529,152700,96895320,8000,8000,8000,8000,0
|
|
20240529,152600,96895320,8000,8000,8000,8000,0
|
|
20240529,152500,96895320,8000,8000,8000,8000,0
|
|
20240529,152400,96895320,8000,8000,8000,8000,0
|
|
20240529,152300,96895320,8000,8000,8000,8000,0
|
|
20240529,152200,96895320,8000,8000,8000,8000,0
|
|
20240529,152100,96895320,8000,8000,8000,8000,0
|
|
20240529,152000,96895320,8000,8000,8000,8000,0
|
|
20240529,151900,96895320,8000,8000,8000,8000,0
|
|
20240529,151800,96895320,8000,8000,8000,8000,0
|
|
20240529,151700,96895320,8000,8000,8000,8000,0
|
|
20240529,151600,96895320,8000,8000,8000,8000,0
|
|
20240529,151500,96895320,8000,8000,8000,8000,0
|
|
20240529,151400,96895320,8000,8000,8000,8000,500
|
|
20240529,151300,92895320,8000,8000,8000,8000,0
|
|
20240529,151200,92895320,8000,8000,8000,8000,500
|
|
20240529,151100,88895320,8100,8100,8100,8100,0
|
|
20240529,151000,88895320,8100,8100,8100,8100,0
|
|
20240529,150900,88895320,8100,8100,8100,8100,0
|
|
20240529,150800,88895320,8100,8100,8100,8100,0
|
|
20240529,150700,88895320,8100,8100,8100,8100,0
|
|
20240529,150600,88895320,8100,8100,8100,8100,0
|
|
20240529,150500,88895320,8100,8100,8100,8100,0
|
|
20240529,150400,88895320,8100,8100,8100,8100,1
|
|
20240529,150300,88887220,8090,8090,8090,8090,0
|
|
20240529,150200,88887220,8090,8090,8090,8090,0
|
|
20240529,150100,88887220,8090,8090,8090,8090,0
|
|
20240529,150000,88887220,8090,8090,8090,8090,0
|
|
20240529,145900,88887220,8090,8090,8090,8090,0
|
|
20240529,145800,88887220,8090,8090,8090,8090,0
|
|
20240529,145700,88887220,8090,8090,8090,8090,0
|
|
20240529,145600,88887220,8090,8090,8090,8090,0
|
|
20240529,145500,88887220,8090,8090,8090,8090,0
|
|
20240529,145400,88887220,8090,8000,8090,8000,1383
|
|
20240529,145300,77813750,8000,8000,8000,8000,0
|
|
20240529,145200,77813750,8000,8000,8000,8000,0
|
|
20240529,145100,77813750,8000,8000,8000,8000,0
|
|
20240529,145000,77813750,8000,8000,8000,8000,0
|
|
20240529,144900,77813750,8000,8000,8000,8000,0
|
|
20240529,144800,77813750,8000,8000,8000,8000,0
|
|
20240529,144700,77813750,8000,8000,8000,8000,0
|
|
20240529,144600,77813750,8000,8000,8000,8000,0
|
|
20240529,144500,77813750,8000,8000,8000,8000,0
|
|
20240529,144400,77813750,8000,8000,8000,8000,0
|
|
20240529,144300,77813750,8000,8000,8000,8000,0
|
|
20240529,144200,77813750,8000,8000,8000,8000,0
|
|
20240529,144100,77813750,8000,8000,8000,8000,0
|
|
20240529,144000,77813750,8000,8000,8000,8000,0
|
|
20240529,143900,77813750,8000,8000,8000,8000,0
|
|
20240529,143800,77813750,8000,8000,8000,8000,0
|
|
20240529,143700,77813750,8000,8000,8000,8000,64
|
|
20240529,143600,77301750,8000,8000,8000,8000,0
|
|
20240529,143500,77301750,8000,8000,8000,8000,0
|
|
20240529,143400,77301750,8000,8000,8000,8000,0
|
|
20240529,143300,77301750,8000,8000,8000,8000,400
|
|
20240529,143200,74101750,8000,8000,8000,8000,0
|
|
20240529,143100,74101750,8000,8000,8000,8000,0
|
|
20240529,143000,74101750,8000,8000,8000,8000,0
|
|
20240529,142900,74101750,8000,8000,8000,8000,0
|
|
20240529,142800,74101750,8000,8000,8000,8000,0
|
|
20240529,142700,74101750,8000,8000,8000,8000,0
|
|
20240529,142600,74101750,8000,8000,8000,8000,0
|
|
20240529,142500,74101750,8000,8000,8000,8000,0
|
|
20240529,142400,74101750,8000,8000,8000,8000,0
|
|
20240529,142300,74101750,8000,8000,8000,8000,0
|
|
20240529,142200,74101750,8000,8000,8000,8000,0
|
|
20240529,142100,74101750,8000,8000,8000,8000,0
|
|
20240529,142000,74101750,8000,8000,8000,8000,0
|
|
20240529,141900,74101750,8000,8000,8000,8000,0
|
|
20240529,141800,74101750,8000,8000,8000,8000,0
|
|
20240529,141700,74101750,8000,8000,8000,8000,0
|
|
20240529,141600,74101750,8000,8000,8000,8000,0
|
|
20240529,141500,74101750,8000,8000,8000,8000,250
|
|
20240529,141400,72101750,8000,8000,8000,8000,0
|
|
20240529,141300,72101750,8000,8000,8000,8000,0
|
|
20240529,141200,72101750,8000,8000,8000,8000,0
|
|
20240529,141100,72101750,8000,8000,8000,8000,0
|
|
20240529,141000,72101750,8000,8000,8000,8000,0
|
|
20240529,140900,72101750,8000,8000,8000,8000,0
|
|
20240529,140800,72101750,8000,8000,8000,8000,0
|
|
20240529,140700,72101750,8000,8000,8000,8000,0
|
|
20240529,140600,72101750,8000,8000,8000,8000,0
|
|
20240529,140500,72101750,8000,8000,8000,8000,0
|
|
20240529,140400,72101750,8000,8000,8000,8000,0
|
|
20240529,140300,72101750,8000,8000,8000,8000,0
|
|
20240529,140200,72101750,8000,8000,8000,8000,0
|
|
20240529,140100,72101750,8000,8000,8000,8000,0
|
|
20240529,140000,72101750,8000,8000,8000,8000,0
|
|
20240529,135900,72101750,8000,8000,8000,8000,0
|
|
20240529,135800,72101750,8000,8000,8000,8000,0
|
|
20240529,135700,72101750,8000,8000,8000,8000,0
|
|
20240529,135600,72101750,8000,8000,8000,8000,0
|
|
20240529,135500,72101750,8000,8000,8000,8000,0
|
|
20240529,135400,72101750,8000,8000,8000,8000,0
|
|
20240529,135300,72101750,8000,8000,8000,8000,0
|
|
20240529,135200,72101750,8000,8000,8000,8000,500
|
|
20240529,135100,68101750,7960,7960,7960,7960,0
|
|
20240529,135000,68101750,7960,7960,7960,7960,0
|
|
20240529,134900,68101750,7960,7960,7960,7960,0
|
|
20240529,134800,68101750,7960,7960,7960,7960,0
|
|
20240529,134700,68101750,7960,7960,7960,7960,0
|
|
20240529,134600,68101750,7960,7960,7960,7960,0
|
|
20240529,134500,68101750,7960,7960,7960,7960,80
|
|
20240529,134400,67464950,7960,7980,7980,7960,770
|
|
20240529,134300,61323790,7980,7980,7980,7980,0
|
|
20240529,134200,61323790,7980,7980,7980,7980,0
|
|
20240529,134100,61323790,7980,7980,7980,7980,0
|
|
20240529,134000,61323790,7980,7980,7980,7980,0
|
|
20240529,133900,61323790,7980,7980,7980,7980,0
|
|
20240529,133800,61323790,7980,7980,7980,7980,33
|
|
20240529,133700,61060450,8000,8000,8000,8000,0
|
|
20240529,133600,61060450,8000,8000,8000,8000,0
|
|
20240529,133500,61060450,8000,8000,8000,8000,0
|
|
20240529,133400,61060450,8000,8000,8000,8000,0
|
|
20240529,133300,61060450,8000,8000,8000,8000,0
|
|
20240529,133200,61060450,8000,8000,8000,8000,100
|
|
20240529,133100,60260450,8000,8000,8000,8000,0
|
|
20240529,133000,60260450,8000,8000,8000,8000,0
|
|
20240529,132900,60260450,8000,8000,8000,8000,0
|
|
20240529,132800,60260450,8000,8000,8000,8000,0
|
|
20240529,132700,60260450,8000,8000,8000,8000,0
|
|
20240529,132600,60260450,8000,8000,8000,8000,0
|
|
20240529,132500,60260450,8000,8000,8000,8000,0
|
|
20240529,132400,60260450,8000,8000,8000,8000,0
|
|
20240529,132300,60260450,8000,8000,8000,8000,0
|
|
20240529,132200,60260450,8000,8000,8000,8000,82
|
|
20240529,132100,59604450,8000,8000,8000,8000,0
|
|
20240529,132000,59604450,8000,8000,8000,8000,0
|
|
20240529,131900,59604450,8000,8000,8000,8000,0
|
|
20240529,131800,59604450,8000,7990,8000,7990,975
|
|
20240529,131700,51805390,7990,7990,7990,7990,1400
|
|
20240529,131600,40619390,7990,7990,7990,7990,0
|
|
20240529,131500,40619390,7990,7990,7990,7990,0
|
|
20240529,131400,40619390,7990,7990,7990,7990,0
|
|
20240529,131300,40619390,7990,7990,7990,7990,0
|
|
20240529,131200,40619390,7990,7990,7990,7990,0
|
|
20240529,131100,40619390,7990,7990,7990,7990,0
|
|
20240529,131000,40619390,7990,7990,7990,7990,6
|
|
20240529,130900,40571450,8000,8000,8000,8000,2000
|
|
20240529,130800,24571450,7990,7990,7990,7990,0
|
|
20240529,130700,24571450,7990,7990,7990,7990,0
|
|
20240529,130600,24571450,7990,7990,7990,7990,0
|
|
20240529,130500,24571450,7990,7990,7990,7990,0
|
|
20240529,130400,24571450,7990,7990,7990,7990,0
|
|
20240529,130300,24571450,7990,7990,7990,7990,0
|
|
20240529,130200,24571450,7990,7990,7990,7990,0
|
|
20240529,130100,24571450,7990,7990,7990,7990,0
|
|
20240529,130000,24571450,7990,7990,7990,7990,0
|
|
20240529,125900,24571450,7990,7990,7990,7990,0
|
|
20240529,125800,24571450,7990,7990,7990,7990,0
|
|
20240529,125700,24571450,7990,7990,7990,7990,0
|
|
20240529,125600,24571450,7990,7990,7990,7990,1
|
|
20240529,125500,24563460,7990,7990,7990,7990,0
|
|
20240529,125400,24563460,7990,7990,7990,7990,0
|
|
20240529,125300,24563460,7990,7990,7990,7990,0
|
|
20240529,125200,24563460,7990,7990,7990,7990,0
|
|
20240529,125100,24563460,7990,7990,7990,7990,0
|
|
20240529,125000,24563460,7990,7990,7990,7990,0
|
|
20240529,124900,24563460,7990,7990,7990,7990,0
|
|
20240529,124800,24563460,7990,7990,7990,7990,30
|
|
20240529,124700,24323760,7990,7990,7990,7990,0
|
|
20240529,124600,24323760,7990,7990,7990,7990,0
|
|
20240529,124500,24323760,7990,7990,7990,7990,0
|
|
20240529,124400,24323760,7990,7990,7990,7990,0
|
|
20240529,124300,24323760,7990,7990,7990,7990,0
|
|
20240529,124200,24323760,7990,7990,7990,7990,0
|
|
20240529,124100,24323760,7990,7990,7990,7990,0
|
|
20240529,124000,24323760,7990,7990,7990,7990,0
|
|
20240529,123900,24323760,7990,7990,7990,7990,0
|
|
20240529,123800,24323760,7990,7990,7990,7990,0
|
|
20240529,123700,24323760,7990,7990,7990,7990,0
|
|
20240529,123600,24323760,7990,7990,7990,7990,0
|
|
20240529,123500,24323760,7990,7990,7990,7990,0
|
|
20240529,123400,24323760,7990,7990,7990,7990,77
|
|
20240529,123300,23708530,7980,7980,7980,7980,0
|
|
20240529,123200,23708530,7980,7980,7980,7980,0
|
|
20240529,123100,23708530,7980,7980,7980,7980,0
|
|
20240529,123000,23708530,7980,7980,7980,7980,0
|
|
20240529,122900,23708530,7980,7980,7980,7980,0
|
|
20240529,122800,23708530,7980,7980,7980,7980,0
|
|
20240529,122700,23708530,7980,7980,7980,7980,0
|
|
20240529,122600,23708530,7980,7980,7980,7980,0
|
|
20240529,122500,23708530,7980,7980,7980,7980,0
|
|
20240529,122400,23708530,7980,7980,7980,7980,0
|
|
20240529,122300,23708530,7980,7980,7980,7980,0
|
|
20240529,122200,23708530,7980,7980,7980,7980,0
|
|
20240529,122100,23708530,7980,7980,7980,7980,0
|
|
20240529,122000,23708530,7980,7980,7980,7980,0
|
|
20240529,121900,23708530,7980,7980,7980,7980,300
|
|
20240529,121800,21314530,7990,7990,7990,7990,0
|
|
20240529,121700,21314530,7990,7990,7990,7990,0
|
|
20240529,121600,21314530,7990,7990,7990,7990,0
|
|
20240529,121500,21314530,7990,7990,7990,7990,0
|
|
20240529,121400,21314530,7990,7990,7990,7990,0
|
|
20240529,121300,21314530,7990,7990,7990,7990,0
|
|
20240529,121200,21314530,7990,7990,7990,7990,0
|
|
20240529,121100,21314530,7990,7990,7990,7990,0
|
|
20240529,121000,21314530,7990,7990,7990,7990,0
|
|
20240529,120900,21314530,7990,7990,7990,7990,0
|
|
20240529,120800,21314530,7990,7990,7990,7990,0
|
|
20240529,120700,21314530,7990,7990,7990,7990,0
|
|
20240529,120600,21314530,7990,7990,7990,7990,0
|
|
20240529,120500,21314530,7990,7990,7990,7990,0
|
|
20240529,120400,21314530,7990,7990,7990,7990,0
|
|
20240529,120300,21314530,7990,7990,7990,7990,0
|
|
20240529,120200,21314530,7990,7990,7990,7990,0
|
|
20240529,120100,21314530,7990,7990,7990,7990,0
|
|
20240529,120000,21314530,7990,7990,7990,7990,0
|
|
20240529,115900,21314530,7990,7990,7990,7990,0
|
|
20240529,115800,21314530,7990,7990,7990,7990,0
|
|
20240529,115700,21314530,7990,7990,7990,7990,0
|
|
20240529,115600,21314530,7990,7990,7990,7990,0
|
|
20240529,115500,21314530,7990,7990,7990,7990,0
|
|
20240529,115400,21314530,7990,7990,7990,7990,14
|
|
20240529,115300,21202670,7990,7990,7990,7990,0
|
|
20240529,115200,21202670,7990,7990,7990,7990,0
|
|
20240529,115100,21202670,7990,7990,7990,7990,0
|
|
20240529,115000,21202670,7990,7990,7990,7990,0
|
|
20240529,114900,21202670,7990,7990,7990,7990,0
|
|
20240529,114800,21202670,7990,7990,7990,7990,0
|
|
20240529,114700,21202670,7990,7990,7990,7990,4
|
|
20240529,114600,21170710,7990,7990,7990,7990,0
|
|
20240529,114500,21170710,7990,7990,7990,7990,0
|
|
20240529,114400,21170710,7990,7990,7990,7990,0
|
|
20240529,114300,21170710,7990,7990,7990,7990,0
|
|
20240529,114200,21170710,7990,7990,7990,7990,96
|
|
20240529,114100,20403670,8000,8000,8000,8000,0
|
|
20240529,114000,20403670,8000,8000,8000,8000,10
|
|
20240529,113900,20323670,8000,8000,8000,8000,0
|
|
20240529,113800,20323670,8000,8000,8000,8000,0
|
|
20240529,113700,20323670,8000,8000,8000,8000,0
|
|
20240529,113600,20323670,8000,8000,8000,8000,0
|
|
20240529,113500,20323670,8000,8000,8000,8000,0
|
|
20240529,113400,20323670,8000,8000,8000,8000,0
|
|
20240529,113300,20323670,8000,8000,8000,8000,0
|
|
20240529,113200,20323670,8000,8000,8000,8000,0
|
|
20240529,113100,20323670,8000,8000,8000,8000,0
|
|
20240529,113000,20323670,8000,8000,8000,8000,0
|
|
20240529,112900,20323670,8000,8000,8000,8000,0
|
|
20240529,112800,20323670,8000,8000,8000,8000,0
|
|
20240529,112700,20323670,8000,8000,8000,8000,0
|
|
20240529,112600,20323670,8000,8000,8000,8000,0
|
|
20240529,112500,20323670,8000,8000,8000,8000,30
|
|
20240529,112400,20083670,8000,8000,8000,8000,10
|
|
20240529,112300,20003670,8000,8000,8000,8000,0
|
|
20240529,112200,20003670,8000,8000,8000,8000,0
|
|
20240529,112100,20003670,8000,8000,8000,8000,0
|
|
20240529,112000,20003670,8000,8000,8000,8000,0
|
|
20240529,111900,20003670,8000,8000,8000,8000,0
|
|
20240529,111800,20003670,8000,8000,8000,8000,0
|
|
20240529,111700,20003670,8000,8000,8000,8000,0
|
|
20240529,111600,20003670,8000,8000,8000,8000,0
|
|
20240529,111500,20003670,8000,8000,8000,8000,0
|
|
20240529,111400,20003670,8000,8000,8000,8000,0
|
|
20240529,111300,20003670,8000,8000,8000,8000,0
|
|
20240529,111200,20003670,8000,8000,8000,8000,0
|
|
20240529,111100,20003670,8000,8000,8000,8000,0
|
|
20240529,111000,20003670,8000,8000,8000,8000,79
|
|
20240529,110900,19371670,8000,8000,8000,8000,0
|
|
20240529,110800,19371670,8000,8000,8000,8000,0
|
|
20240529,110700,19371670,8000,8000,8000,8000,0
|
|
20240529,110600,19371670,8000,8000,8000,8000,0
|
|
20240529,110500,19371670,8000,8000,8000,8000,0
|
|
20240529,110400,19371670,8000,8000,8000,8000,0
|
|
20240529,110300,19371670,8000,8000,8000,8000,0
|
|
20240529,110200,19371670,8000,8000,8000,8000,0
|
|
20240529,110100,19371670,8000,8000,8000,8000,0
|
|
20240529,110000,19371670,8000,8000,8000,8000,0
|
|
20240529,105900,19371670,8000,8000,8000,8000,0
|
|
20240529,105800,19371670,8000,8000,8000,8000,0
|
|
20240529,105700,19371670,8000,8000,8000,8000,0
|
|
20240529,105600,19371670,8000,8000,8000,8000,0
|
|
20240529,105500,19371670,8000,8000,8000,8000,31
|
|
20240529,105400,19123670,8000,8000,8000,8000,0
|
|
20240529,105300,19123670,8000,8000,8000,8000,0
|
|
20240529,105200,19123670,8000,8010,8010,8000,252
|
|
20240529,105100,17106840,8010,8010,8010,8010,0
|
|
20240529,105000,17106840,8010,8010,8010,8010,0
|
|
20240529,104900,17106840,8010,8010,8010,8010,0
|
|
20240529,104800,17106840,8010,8010,8010,8010,0
|
|
20240529,104700,17106840,8010,8010,8010,8010,0
|
|
20240529,104600,17106840,8010,8010,8010,8010,0
|
|
20240529,104500,17106840,8010,8010,8010,8010,0
|
|
20240529,104400,17106840,8010,8010,8010,8010,100
|
|
20240529,104300,16305840,8000,8000,8000,8000,0
|
|
20240529,104200,16305840,8000,8000,8000,8000,0
|
|
20240529,104100,16305840,8000,8000,8000,8000,0
|
|
20240529,104000,16305840,8000,8000,8000,8000,0
|
|
20240529,103900,16305840,8000,8000,8000,8000,0
|
|
20240529,103800,16305840,8000,8000,8000,8000,0
|
|
20240529,103700,16305840,8000,8000,8000,8000,0
|
|
20240529,103600,16305840,8000,8000,8000,8000,0
|
|
20240529,103500,16305840,8000,8000,8000,8000,0
|
|
20240529,103400,16305840,8000,8000,8000,8000,0
|
|
20240529,103300,16305840,8000,8000,8000,8000,0
|
|
20240529,103200,16305840,8000,8000,8000,8000,0
|
|
20240529,103100,16305840,8000,8000,8000,8000,74
|
|
20240529,103000,15713840,8080,8080,8080,8080,0
|
|
20240529,102900,15713840,8080,8080,8080,8080,0
|
|
20240529,102800,15713840,8080,8080,8080,8080,1
|
|
20240529,102700,15705760,7980,7980,7980,7980,0
|
|
20240529,102600,15705760,7980,7980,7980,7980,0
|
|
20240529,102500,15705760,7980,7980,7980,7980,0
|
|
20240529,102400,15705760,7980,7980,7980,7980,0
|
|
20240529,102300,15705760,7980,7980,7980,7980,0
|
|
20240529,102200,15705760,7980,7980,7980,7980,0
|
|
20240529,102100,15705760,7980,7980,7980,7980,0
|
|
20240529,102000,15705760,7980,7980,7980,7980,0
|
|
20240529,101900,15705760,7980,7980,7980,7980,0
|
|
20240529,101800,15705760,7980,7980,7980,7980,0
|
|
20240529,101700,15705760,7980,7980,7980,7980,0
|
|
20240529,101600,15705760,7980,7980,7980,7980,0
|
|
20240529,101500,15705760,7980,7980,7980,7980,0
|
|
20240529,101400,15705760,7980,7980,7980,7980,0
|
|
20240529,101300,15705760,7980,7980,7980,7980,0
|
|
20240529,101200,15705760,7980,7980,7980,7980,0
|
|
20240529,101100,15705760,7980,7980,7980,7980,0
|
|
20240529,101000,15705760,7980,7980,7980,7980,0
|
|
20240529,100900,15705760,7980,7980,7980,7980,11
|
|
20240529,100800,15617980,8080,8080,8080,8080,0
|
|
20240529,100700,15617980,8080,8080,8080,8080,0
|
|
20240529,100600,15617980,8080,8080,8080,8080,1
|
|
20240529,100500,15609900,7980,7980,7980,7980,0
|
|
20240529,100400,15609900,7980,7980,7980,7980,0
|
|
20240529,100300,15609900,7980,7980,7980,7980,0
|
|
20240529,100200,15609900,7980,7980,7980,7980,0
|
|
20240529,100100,15609900,7980,7980,7980,7980,50
|
|
20240529,100000,15210900,7990,7990,7990,7990,11
|
|
20240529,095900,15123010,8100,8100,8100,8100,9
|
|
20240529,095800,15050110,8090,8090,8090,8090,1
|
|
20240529,095700,15042020,7980,7980,7980,7980,0
|
|
20240529,095600,15042020,7980,7980,7980,7980,0
|
|
20240529,095500,15042020,7980,7980,7980,7980,0
|
|
20240529,095400,15042020,7980,7980,7980,7980,0
|
|
20240529,095300,15042020,7980,7980,7980,7980,0
|
|
20240529,095200,15042020,7980,7980,7980,7980,100
|
|
20240529,095100,14244020,7980,7980,7980,7980,0
|
|
20240529,095000,14244020,7980,7980,7980,7980,0
|
|
20240529,094900,14244020,7980,7980,7980,7980,1
|
|
20240529,094800,14236040,7960,7960,7960,7960,0
|
|
20240529,094700,14236040,7960,7960,7960,7960,0
|
|
20240529,094600,14236040,7960,7960,7960,7960,0
|
|
20240529,094500,14236040,7960,7960,7960,7960,0
|
|
20240529,094400,14236040,7960,7960,7960,7960,0
|
|
20240529,094300,14236040,7960,7960,7960,7960,2
|
|
20240529,094200,14220120,7960,8190,8190,7960,3
|
|
20240529,094100,14196010,7960,7960,7960,7960,1
|
|
20240529,094000,14188050,8100,8100,8100,8100,500
|
|
20240529,093900,10138050,8280,8280,8290,8280,33
|
|
20240529,093800,9864800,8000,8000,8280,8000,11
|
|
20240529,093700,9776520,7960,7960,7960,7960,0
|
|
20240529,093600,9776520,7960,7960,7960,7960,0
|
|
20240529,093500,9776520,7960,8000,8000,7960,33
|
|
20240529,093400,9512560,8290,8290,8290,8290,0
|
|
20240529,093300,9512560,8290,8290,8290,8290,1
|
|
20240529,093200,9504270,8000,8000,8000,8000,0
|
|
20240529,093100,9504270,8000,8000,8000,8000,0
|
|
20240529,093000,9504270,8000,8000,8000,8000,0
|
|
20240529,092900,9504270,8000,8000,8000,8000,0
|
|
20240529,092800,9504270,8000,8000,8000,8000,0
|
|
20240529,092700,9504270,8000,8000,8000,8000,0
|
|
20240529,092600,9504270,8000,8000,8000,8000,0
|
|
20240529,092500,9504270,8000,8000,8000,8000,0
|
|
20240529,092400,9504270,8000,8000,8000,8000,0
|
|
20240529,092300,9504270,8000,8000,8000,8000,0
|
|
20240529,092200,9504270,8000,8000,8000,8000,0
|
|
20240529,092100,9504270,8000,8000,8000,8000,0
|
|
20240529,092000,9504270,8000,8000,8000,8000,0
|
|
20240529,091900,9504270,8000,8000,8000,8000,0
|
|
20240529,091800,9504270,8000,8000,8000,8000,0
|
|
20240529,091700,9504270,8000,8000,8000,8000,0
|
|
20240529,091600,9504270,8000,8000,8000,8000,0
|
|
20240529,091500,9504270,8000,8000,8000,8000,0
|
|
20240529,091400,9504270,8000,8000,8000,8000,1
|
|
20240529,091300,9496270,8000,8200,8200,8000,110
|
|
20240529,091200,8615270,8390,8390,8390,8390,0
|
|
20240529,091100,8615270,8390,8390,8390,8390,0
|
|
20240529,091000,8615270,8390,8390,8390,8390,3
|
|
20240529,090900,8590100,8390,8390,8390,8390,10
|
|
20240529,090800,8506200,8390,8390,8390,8390,100
|
|
20240529,090700,7667200,8390,8390,8390,8390,2
|
|
20240529,090600,7650420,8000,8000,8000,8000,225
|
|
20240529,090500,5850420,8430,8430,8430,8430,0
|
|
20240529,090400,5850420,8430,8430,8430,8430,0
|
|
20240529,090300,5850420,8430,8430,8430,8430,0
|
|
20240529,090200,5850420,8430,8430,8430,8430,0
|
|
20240529,090100,5850420,8430,8430,8430,8430,0
|
|
20240529,090000,5850420,8430,8430,8430,8430,694
|