698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203500,404329485,3310,3310,3310,3310,7172
|
|
20240529,203400,404329485,3310,3310,3310,3310,0
|
|
20240529,203300,404329485,3310,3310,3310,3310,0
|
|
20240529,203200,404329485,3310,3310,3310,3310,0
|
|
20240529,203100,404329485,3310,3310,3310,3310,0
|
|
20240529,203000,404329485,3310,3310,3310,3310,0
|
|
20240529,202900,404329485,3310,3310,3310,3310,0
|
|
20240529,202800,404329485,3310,3310,3310,3310,0
|
|
20240529,202700,404329485,3310,3310,3310,3310,0
|
|
20240529,202600,404329485,3310,3310,3310,3310,0
|
|
20240529,202500,404329485,3310,3310,3310,3310,0
|
|
20240529,202400,404329485,3310,3310,3310,3310,0
|
|
20240529,202300,404329485,3310,3310,3310,3310,0
|
|
20240529,202200,404329485,3310,3310,3310,3310,0
|
|
20240529,202100,404329485,3310,3310,3310,3310,0
|
|
20240529,202000,404329485,3310,3310,3310,3310,0
|
|
20240529,201900,404329485,3310,3310,3310,3310,0
|
|
20240529,201800,404329485,3310,3310,3310,3310,0
|
|
20240529,201700,404329485,3310,3310,3310,3310,0
|
|
20240529,201600,404329485,3310,3310,3310,3310,0
|
|
20240529,201500,404329485,3310,3310,3310,3310,0
|
|
20240529,201400,404329485,3310,3310,3310,3310,0
|
|
20240529,201300,404329485,3310,3310,3310,3310,0
|
|
20240529,201200,404329485,3310,3310,3310,3310,0
|
|
20240529,201100,404329485,3310,3310,3310,3310,0
|
|
20240529,201000,404329485,3310,3310,3310,3310,0
|
|
20240529,200900,404329485,3310,3310,3310,3310,0
|
|
20240529,200800,404329485,3310,3310,3310,3310,0
|
|
20240529,200700,404329485,3310,3310,3310,3310,0
|
|
20240529,200600,404329485,3310,3310,3310,3310,0
|
|
20240529,200500,404329485,3310,3310,3310,3310,7172
|
|
20240529,200400,404329485,3310,3310,3310,3310,0
|
|
20240529,200300,404329485,3310,3310,3310,3310,0
|
|
20240529,200200,404329485,3310,3310,3310,3310,0
|
|
20240529,200100,404329485,3310,3310,3310,3310,0
|
|
20240529,200000,404329485,3310,3310,3310,3310,0
|
|
20240529,195900,404329485,3310,3310,3310,3310,0
|
|
20240529,195800,404329485,3310,3310,3310,3310,0
|
|
20240529,195700,404329485,3310,3310,3310,3310,0
|
|
20240529,195600,404329485,3310,3310,3310,3310,0
|
|
20240529,195500,404329485,3310,3310,3310,3310,0
|
|
20240529,195400,404329485,3310,3310,3310,3310,0
|
|
20240529,195300,404329485,3310,3310,3310,3310,0
|
|
20240529,195200,404329485,3310,3310,3310,3310,0
|
|
20240529,195100,404329485,3310,3310,3310,3310,0
|
|
20240529,195000,404329485,3310,3310,3310,3310,0
|
|
20240529,194900,404329485,3310,3310,3310,3310,0
|
|
20240529,194800,404329485,3310,3310,3310,3310,0
|
|
20240529,194700,404329485,3310,3310,3310,3310,0
|
|
20240529,194600,404329485,3310,3310,3310,3310,0
|
|
20240529,194500,404329485,3310,3310,3310,3310,0
|
|
20240529,194400,404329485,3310,3310,3310,3310,0
|
|
20240529,194300,404329485,3310,3310,3310,3310,0
|
|
20240529,194200,404329485,3310,3310,3310,3310,0
|
|
20240529,194100,404329485,3310,3310,3310,3310,0
|
|
20240529,194000,404329485,3310,3310,3310,3310,0
|
|
20240529,193900,404329485,3310,3310,3310,3310,0
|
|
20240529,193800,404329485,3310,3310,3310,3310,0
|
|
20240529,193700,404329485,3310,3310,3310,3310,0
|
|
20240529,193600,404329485,3310,3310,3310,3310,0
|
|
20240529,193500,404329485,3310,3310,3310,3310,7172
|
|
20240529,193400,404329485,3310,3310,3310,3310,0
|
|
20240529,193300,404329485,3310,3310,3310,3310,0
|
|
20240529,193200,404329485,3310,3310,3310,3310,0
|
|
20240529,193100,404329485,3310,3310,3310,3310,0
|
|
20240529,193000,404329485,3310,3310,3310,3310,0
|
|
20240529,192900,404329485,3310,3310,3310,3310,0
|
|
20240529,192800,404329485,3310,3310,3310,3310,0
|
|
20240529,192700,404329485,3310,3310,3310,3310,0
|
|
20240529,192600,404329485,3310,3310,3310,3310,0
|
|
20240529,192500,404329485,3310,3310,3310,3310,0
|
|
20240529,192400,404329485,3310,3310,3310,3310,0
|
|
20240529,192300,404329485,3310,3310,3310,3310,0
|
|
20240529,192200,404329485,3310,3310,3310,3310,0
|
|
20240529,192100,404329485,3310,3310,3310,3310,0
|
|
20240529,192000,404329485,3310,3310,3310,3310,0
|
|
20240529,191900,404329485,3310,3310,3310,3310,0
|
|
20240529,191800,404329485,3310,3310,3310,3310,0
|
|
20240529,191700,404329485,3310,3310,3310,3310,0
|
|
20240529,191600,404329485,3310,3310,3310,3310,0
|
|
20240529,191500,404329485,3310,3310,3310,3310,0
|
|
20240529,191400,404329485,3310,3310,3310,3310,0
|
|
20240529,191300,404329485,3310,3310,3310,3310,0
|
|
20240529,191200,404329485,3310,3310,3310,3310,0
|
|
20240529,191100,404329485,3310,3310,3310,3310,0
|
|
20240529,191000,404329485,3310,3310,3310,3310,0
|
|
20240529,190900,404329485,3310,3310,3310,3310,0
|
|
20240529,190800,404329485,3310,3310,3310,3310,0
|
|
20240529,190700,404329485,3310,3310,3310,3310,0
|
|
20240529,190600,404329485,3310,3310,3310,3310,0
|
|
20240529,190500,404329485,3310,3310,3310,3310,7172
|
|
20240529,190400,404329485,3310,3310,3310,3310,0
|
|
20240529,190300,404329485,3310,3310,3310,3310,0
|
|
20240529,190200,404329485,3310,3310,3310,3310,0
|
|
20240529,190100,404329485,3310,3310,3310,3310,0
|
|
20240529,190000,404329485,3310,3310,3310,3310,0
|
|
20240529,185900,404329485,3310,3310,3310,3310,0
|
|
20240529,185800,404329485,3310,3310,3310,3310,0
|
|
20240529,185700,404329485,3310,3310,3310,3310,0
|
|
20240529,185600,404329485,3310,3310,3310,3310,0
|
|
20240529,185500,404329485,3310,3310,3310,3310,0
|
|
20240529,185400,404329485,3310,3310,3310,3310,0
|
|
20240529,185300,404329485,3310,3310,3310,3310,0
|
|
20240529,185200,404329485,3310,3310,3310,3310,0
|
|
20240529,185100,404329485,3310,3310,3310,3310,0
|
|
20240529,185000,404329485,3310,3310,3310,3310,0
|
|
20240529,184900,404329485,3310,3310,3310,3310,0
|
|
20240529,184800,404329485,3310,3310,3310,3310,0
|
|
20240529,184700,404329485,3310,3310,3310,3310,0
|
|
20240529,184600,404329485,3310,3310,3310,3310,0
|
|
20240529,184500,404329485,3310,3310,3310,3310,0
|
|
20240529,184400,404329485,3310,3310,3310,3310,0
|
|
20240529,184300,404329485,3310,3310,3310,3310,0
|
|
20240529,184200,404329485,3310,3310,3310,3310,0
|
|
20240529,184100,404329485,3310,3310,3310,3310,0
|
|
20240529,184000,404329485,3310,3310,3310,3310,0
|
|
20240529,183900,404329485,3310,3310,3310,3310,0
|
|
20240529,183800,404329485,3310,3310,3310,3310,0
|
|
20240529,183700,404329485,3310,3310,3310,3310,0
|
|
20240529,183600,404329485,3310,3310,3310,3310,0
|
|
20240529,183500,404329485,3310,3310,3310,3310,7172
|
|
20240529,183400,404329485,3310,3310,3310,3310,0
|
|
20240529,183300,404329485,3310,3310,3310,3310,0
|
|
20240529,183200,404329485,3310,3310,3310,3310,0
|
|
20240529,183100,404329485,3310,3310,3310,3310,0
|
|
20240529,183000,404329485,3310,3310,3310,3310,0
|
|
20240529,182900,404329485,3310,3310,3310,3310,0
|
|
20240529,182800,404329485,3310,3310,3310,3310,0
|
|
20240529,182700,404329485,3310,3310,3310,3310,0
|
|
20240529,182600,404329485,3310,3310,3310,3310,0
|
|
20240529,182500,404329485,3310,3310,3310,3310,0
|
|
20240529,182400,404329485,3310,3310,3310,3310,0
|
|
20240529,182300,404329485,3310,3310,3310,3310,0
|
|
20240529,182200,404329485,3310,3310,3310,3310,0
|
|
20240529,182100,404329485,3310,3310,3310,3310,0
|
|
20240529,182000,404329485,3310,3310,3310,3310,0
|
|
20240529,181900,404329485,3310,3310,3310,3310,0
|
|
20240529,181800,404329485,3310,3310,3310,3310,0
|
|
20240529,181700,404329485,3310,3310,3310,3310,0
|
|
20240529,181600,404329485,3310,3310,3310,3310,0
|
|
20240529,181500,404329485,3310,3310,3310,3310,0
|
|
20240529,181400,404329485,3310,3310,3310,3310,0
|
|
20240529,181300,404329485,3310,3310,3310,3310,0
|
|
20240529,181200,404329485,3310,3310,3310,3310,0
|
|
20240529,181100,404329485,3310,3310,3310,3310,0
|
|
20240529,181000,404329485,3310,3310,3310,3310,0
|
|
20240529,180900,404329485,3310,3310,3310,3310,0
|
|
20240529,180800,404329485,3310,3310,3310,3310,0
|
|
20240529,180700,404329485,3310,3310,3310,3310,0
|
|
20240529,180600,404329485,3310,3310,3310,3310,0
|
|
20240529,180500,404329485,3310,3310,3310,3310,7172
|
|
20240529,180400,404329485,3310,3310,3310,3310,0
|
|
20240529,180300,404329485,3310,3310,3310,3310,0
|
|
20240529,180200,404329485,3310,3310,3310,3310,0
|
|
20240529,180100,404329485,3310,3310,3310,3310,0
|
|
20240529,180000,404329485,3310,3310,3310,3310,0
|
|
20240529,175900,404329485,3310,3310,3310,3310,0
|
|
20240529,175800,404329485,3310,3310,3310,3310,0
|
|
20240529,175700,404329485,3310,3310,3310,3310,0
|
|
20240529,175600,404329485,3310,3310,3310,3310,0
|
|
20240529,175500,404329485,3310,3310,3310,3310,0
|
|
20240529,175400,404329485,3310,3310,3310,3310,0
|
|
20240529,175300,404329485,3310,3310,3310,3310,0
|
|
20240529,175200,404329485,3310,3310,3310,3310,0
|
|
20240529,175100,404329485,3310,3310,3310,3310,0
|
|
20240529,175000,404329485,3310,3310,3310,3310,0
|
|
20240529,174900,404329485,3310,3310,3310,3310,0
|
|
20240529,174800,404329485,3310,3310,3310,3310,0
|
|
20240529,174700,404329485,3310,3310,3310,3310,0
|
|
20240529,174600,404329485,3310,3310,3310,3310,0
|
|
20240529,174500,404329485,3310,3310,3310,3310,0
|
|
20240529,174400,404329485,3310,3310,3310,3310,0
|
|
20240529,174300,404329485,3310,3310,3310,3310,0
|
|
20240529,174200,404329485,3310,3310,3310,3310,0
|
|
20240529,174100,404329485,3310,3310,3310,3310,0
|
|
20240529,174000,404329485,3310,3310,3310,3310,0
|
|
20240529,173900,404329485,3310,3310,3310,3310,0
|
|
20240529,173800,404329485,3310,3310,3310,3310,0
|
|
20240529,173700,404329485,3310,3310,3310,3310,0
|
|
20240529,173600,404329485,3310,3310,3310,3310,0
|
|
20240529,173500,404329485,3310,3310,3310,3310,7172
|
|
20240529,173400,404329485,3310,3310,3310,3310,0
|
|
20240529,173300,404329485,3310,3310,3310,3310,0
|
|
20240529,173200,404329485,3310,3310,3310,3310,0
|
|
20240529,173100,404329485,3310,3310,3310,3310,0
|
|
20240529,173000,404329485,3310,3310,3310,3310,0
|
|
20240529,172900,404329485,3310,3310,3310,3310,0
|
|
20240529,172800,404329485,3310,3310,3310,3310,0
|
|
20240529,172700,404329485,3310,3310,3310,3310,0
|
|
20240529,172600,404329485,3310,3310,3310,3310,0
|
|
20240529,172500,404329485,3310,3310,3310,3310,0
|
|
20240529,172400,404329485,3310,3310,3310,3310,0
|
|
20240529,172300,404329485,3310,3310,3310,3310,0
|
|
20240529,172200,404329485,3310,3310,3310,3310,0
|
|
20240529,172100,404329485,3310,3310,3310,3310,0
|
|
20240529,172000,404329485,3310,3310,3310,3310,0
|
|
20240529,171900,404329485,3310,3310,3310,3310,0
|
|
20240529,171800,404329485,3310,3310,3310,3310,0
|
|
20240529,171700,404329485,3310,3310,3310,3310,0
|
|
20240529,171600,404329485,3310,3310,3310,3310,0
|
|
20240529,171500,404329485,3310,3310,3310,3310,0
|
|
20240529,171400,404329485,3310,3310,3310,3310,0
|
|
20240529,171300,404329485,3310,3310,3310,3310,0
|
|
20240529,171200,404329485,3310,3310,3310,3310,0
|
|
20240529,171100,404329485,3310,3310,3310,3310,0
|
|
20240529,171000,404329485,3310,3310,3310,3310,0
|
|
20240529,170900,404329485,3310,3310,3310,3310,0
|
|
20240529,170800,404329485,3310,3310,3310,3310,0
|
|
20240529,170700,404329485,3310,3310,3310,3310,0
|
|
20240529,170600,404329485,3310,3310,3310,3310,0
|
|
20240529,170500,404329485,3310,3310,3310,3310,7172
|
|
20240529,170400,404329485,3310,3310,3310,3310,0
|
|
20240529,170300,404329485,3310,3310,3310,3310,0
|
|
20240529,170200,404329485,3310,3310,3310,3310,0
|
|
20240529,170100,404329485,3310,3310,3310,3310,0
|
|
20240529,170000,404329485,3310,3310,3310,3310,0
|
|
20240529,165900,404329485,3310,3310,3310,3310,0
|
|
20240529,165800,404329485,3310,3310,3310,3310,0
|
|
20240529,165700,404329485,3310,3310,3310,3310,0
|
|
20240529,165600,404329485,3310,3310,3310,3310,0
|
|
20240529,165500,404329485,3310,3310,3310,3310,0
|
|
20240529,165400,404329485,3310,3310,3310,3310,0
|
|
20240529,165300,404329485,3310,3310,3310,3310,0
|
|
20240529,165200,404329485,3310,3310,3310,3310,0
|
|
20240529,165100,404329485,3310,3310,3310,3310,0
|
|
20240529,165000,404329485,3310,3310,3310,3310,0
|
|
20240529,164900,404329485,3310,3310,3310,3310,0
|
|
20240529,164800,404329485,3310,3310,3310,3310,0
|
|
20240529,164700,404329485,3310,3310,3310,3310,0
|
|
20240529,164600,404329485,3310,3310,3310,3310,0
|
|
20240529,164500,404329485,3310,3310,3310,3310,0
|
|
20240529,164400,404329485,3310,3310,3310,3310,0
|
|
20240529,164300,404329485,3310,3310,3310,3310,0
|
|
20240529,164200,404329485,3310,3310,3310,3310,0
|
|
20240529,164100,404329485,3310,3310,3310,3310,0
|
|
20240529,164000,404329485,3310,3310,3310,3310,0
|
|
20240529,163900,404329485,3310,3310,3310,3310,0
|
|
20240529,163800,404329485,3310,3310,3310,3310,0
|
|
20240529,163700,404329485,3310,3310,3310,3310,0
|
|
20240529,163600,404329485,3310,3310,3310,3310,0
|
|
20240529,163500,404329485,3310,3310,3310,3310,7172
|
|
20240529,163400,404329485,3310,3310,3310,3310,0
|
|
20240529,163300,404329485,3310,3310,3310,3310,0
|
|
20240529,163200,404329485,3310,3310,3310,3310,0
|
|
20240529,163100,404329485,3310,3310,3310,3310,0
|
|
20240529,163000,404329485,3310,3310,3310,3310,0
|
|
20240529,162900,404329485,3310,3310,3310,3310,0
|
|
20240529,162800,404329485,3310,3310,3310,3310,0
|
|
20240529,162700,404329485,3310,3310,3310,3310,0
|
|
20240529,162600,404329485,3310,3310,3310,3310,0
|
|
20240529,162500,404329485,3310,3310,3310,3310,0
|
|
20240529,162400,404329485,3310,3310,3310,3310,0
|
|
20240529,162300,404329485,3310,3310,3310,3310,0
|
|
20240529,162200,404329485,3310,3310,3310,3310,0
|
|
20240529,162100,404329485,3310,3310,3310,3310,0
|
|
20240529,162000,404329485,3310,3310,3310,3310,0
|
|
20240529,161900,404329485,3310,3310,3310,3310,0
|
|
20240529,161800,404329485,3310,3310,3310,3310,0
|
|
20240529,161700,404329485,3310,3310,3310,3310,0
|
|
20240529,161600,404329485,3310,3310,3310,3310,0
|
|
20240529,161500,404329485,3310,3310,3310,3310,0
|
|
20240529,161400,404329485,3310,3310,3310,3310,0
|
|
20240529,161300,404329485,3310,3310,3310,3310,0
|
|
20240529,161200,404329485,3310,3310,3310,3310,0
|
|
20240529,161100,404329485,3310,3310,3310,3310,0
|
|
20240529,161000,404329485,3310,3310,3310,3310,0
|
|
20240529,160900,404329485,3310,3310,3310,3310,0
|
|
20240529,160800,404329485,3310,3310,3310,3310,0
|
|
20240529,160700,404329485,3310,3310,3310,3310,0
|
|
20240529,160600,404329485,3310,3310,3310,3310,0
|
|
20240529,160500,404329485,3310,3310,3310,3310,7172
|
|
20240529,160400,404329485,3310,3310,3310,3310,0
|
|
20240529,160300,404329485,3310,3310,3310,3310,0
|
|
20240529,160200,404329485,3310,3310,3310,3310,0
|
|
20240529,160100,404329485,3310,3310,3310,3310,0
|
|
20240529,160000,404329485,3310,3310,3310,3310,0
|
|
20240529,155900,404329485,3310,3310,3310,3310,0
|
|
20240529,155800,404329485,3310,3310,3310,3310,0
|
|
20240529,155700,404329485,3310,3310,3310,3310,0
|
|
20240529,155600,404329485,3310,3310,3310,3310,0
|
|
20240529,155500,404329485,3310,3310,3310,3310,0
|
|
20240529,155400,404329485,3310,3310,3310,3310,0
|
|
20240529,155300,404329485,3310,3310,3310,3310,0
|
|
20240529,155200,404329485,3310,3310,3310,3310,0
|
|
20240529,155100,404329485,3310,3310,3310,3310,0
|
|
20240529,155000,404329485,3310,3310,3310,3310,0
|
|
20240529,154900,404329485,3310,3310,3310,3310,0
|
|
20240529,154800,404329485,3310,3310,3310,3310,0
|
|
20240529,154700,404329485,3310,3310,3310,3310,0
|
|
20240529,154600,404329485,3310,3310,3310,3310,0
|
|
20240529,154500,404329485,3310,3310,3310,3310,0
|
|
20240529,154400,404329485,3310,3310,3310,3310,0
|
|
20240529,154300,404329485,3310,3310,3310,3310,0
|
|
20240529,154200,404329485,3310,3310,3310,3310,0
|
|
20240529,154100,404329485,3310,3310,3310,3310,0
|
|
20240529,154000,404329485,3310,3310,3310,3310,0
|
|
20240529,153900,404329485,3310,3310,3310,3310,0
|
|
20240529,153800,404329485,3310,3310,3310,3310,0
|
|
20240529,153700,404329485,3310,3310,3310,3310,0
|
|
20240529,153600,404329485,3310,3310,3310,3310,0
|
|
20240529,153500,404329485,3310,3310,3310,3310,7172
|
|
20240529,153400,404329485,3310,3310,3310,3310,0
|
|
20240529,153300,404329485,3310,3310,3310,3310,0
|
|
20240529,153200,404329485,3310,3310,3310,3310,0
|
|
20240529,153100,404329485,3310,3310,3310,3310,0
|
|
20240529,153000,404329485,3310,3310,3310,3310,7172
|
|
20240529,152900,380590165,3365,3365,3365,3365,0
|
|
20240529,152800,380590165,3365,3365,3365,3365,0
|
|
20240529,152700,380590165,3365,3365,3365,3365,0
|
|
20240529,152600,380590165,3365,3365,3365,3365,0
|
|
20240529,152500,380590165,3365,3365,3365,3365,0
|
|
20240529,152400,380590165,3365,3365,3365,3365,0
|
|
20240529,152300,380590165,3365,3365,3365,3365,0
|
|
20240529,152200,380590165,3365,3365,3365,3365,0
|
|
20240529,152100,380590165,3365,3365,3365,3365,0
|
|
20240529,152000,380590165,3365,3365,3365,3365,0
|
|
20240529,151900,380590165,3365,3350,3365,3350,3586
|
|
20240529,151800,368570630,3350,3340,3350,3340,1268
|
|
20240529,151700,364332355,3340,3325,3340,3325,430
|
|
20240529,151600,362902015,3340,3330,3340,3330,36
|
|
20240529,151500,362781960,3315,3315,3315,3315,0
|
|
20240529,151400,362781960,3315,3345,3345,3315,7005
|
|
20240529,151300,339541810,3325,3350,3350,3325,1537
|
|
20240529,151200,334429440,3350,3340,3350,3340,159
|
|
20240529,151100,333898350,3350,3325,3350,3325,2
|
|
20240529,151000,333891675,3350,3350,3350,3350,0
|
|
20240529,150900,333891675,3350,3350,3350,3350,0
|
|
20240529,150800,333891675,3350,3350,3350,3350,0
|
|
20240529,150700,333891675,3350,3350,3350,3350,0
|
|
20240529,150600,333891675,3350,3350,3350,3350,0
|
|
20240529,150500,333891675,3350,3350,3350,3350,0
|
|
20240529,150400,333891675,3350,3350,3350,3350,0
|
|
20240529,150300,333891675,3350,3325,3350,3325,601
|
|
20240529,150200,331893300,3350,3350,3350,3350,0
|
|
20240529,150100,331893300,3350,3330,3350,3325,1001
|
|
20240529,150000,328564040,3355,3355,3355,3355,0
|
|
20240529,145900,328564040,3355,3355,3355,3355,0
|
|
20240529,145800,328564040,3355,3330,3355,3325,3003
|
|
20240529,145700,318566500,3360,3335,3360,3335,4
|
|
20240529,145600,318553110,3360,3360,3360,3360,0
|
|
20240529,145500,318553110,3360,3360,3360,3360,0
|
|
20240529,145400,318553110,3360,3350,3360,3350,2271
|
|
20240529,145300,310931275,3355,3355,3355,3355,201
|
|
20240529,145200,310256920,3335,3355,3355,3335,4680
|
|
20240529,145100,294643020,3355,3340,3355,3340,1377
|
|
20240529,145000,290041185,3340,3340,3340,3340,120
|
|
20240529,144900,289640385,3340,3340,3340,3340,30
|
|
20240529,144800,289540185,3355,3355,3355,3355,0
|
|
20240529,144700,289540185,3355,3340,3355,3340,1651
|
|
20240529,144600,284025830,3360,3360,3360,3360,0
|
|
20240529,144500,284025830,3360,3360,3360,3360,0
|
|
20240529,144400,284025830,3360,3360,3360,3360,0
|
|
20240529,144300,284025830,3360,3360,3360,3360,0
|
|
20240529,144200,284025830,3360,3340,3360,3340,182
|
|
20240529,144100,283417910,3360,3360,3360,3360,0
|
|
20240529,144000,283417910,3360,3340,3360,3340,1891
|
|
20240529,143900,277101950,3360,3340,3360,3340,2322
|
|
20240529,143800,269346430,3360,3340,3360,3340,51
|
|
20240529,143700,269176070,3360,3345,3360,3345,595
|
|
20240529,143600,267185705,3360,3360,3360,3360,0
|
|
20240529,143500,267185705,3360,3360,3360,3360,0
|
|
20240529,143400,267185705,3360,3340,3360,3340,451
|
|
20240529,143300,265679345,3365,3345,3365,3340,590
|
|
20240529,143200,263707685,3365,3365,3365,3365,0
|
|
20240529,143100,263707685,3365,3365,3365,3365,0
|
|
20240529,143000,263707685,3365,3365,3365,3365,200
|
|
20240529,142900,263034685,3370,3370,3370,3370,0
|
|
20240529,142800,263034685,3370,3370,3370,3370,31
|
|
20240529,142700,262930215,3370,3370,3370,3370,0
|
|
20240529,142600,262930215,3370,3370,3370,3370,0
|
|
20240529,142500,262930215,3370,3370,3370,3370,0
|
|
20240529,142400,262930215,3370,3370,3370,3370,5
|
|
20240529,142300,262913365,3370,3370,3370,3370,0
|
|
20240529,142200,262913365,3370,3370,3370,3370,0
|
|
20240529,142100,262913365,3370,3370,3370,3370,0
|
|
20240529,142000,262913365,3370,3370,3370,3370,0
|
|
20240529,141900,262913365,3370,3370,3370,3370,0
|
|
20240529,141800,262913365,3370,3370,3370,3370,3
|
|
20240529,141700,262903255,3370,3365,3370,3365,19
|
|
20240529,141600,262839315,3340,3345,3345,3340,1715
|
|
20240529,141500,257104900,3360,3360,3360,3360,0
|
|
20240529,141400,257104900,3360,3350,3360,3350,54
|
|
20240529,141300,256923730,3350,3350,3350,3350,0
|
|
20240529,141200,256923730,3350,3350,3350,3350,0
|
|
20240529,141100,256923730,3350,3350,3350,3350,800
|
|
20240529,141000,254243730,3375,3360,3375,3345,5001
|
|
20240529,140900,237489075,3365,3365,3365,3365,0
|
|
20240529,140800,237489075,3365,3365,3365,3365,0
|
|
20240529,140700,237489075,3365,3365,3365,3365,0
|
|
20240529,140600,237489075,3365,3365,3365,3365,0
|
|
20240529,140500,237489075,3365,3365,3365,3365,0
|
|
20240529,140400,237489075,3365,3365,3365,3365,100
|
|
20240529,140300,237152575,3375,3375,3375,3375,8
|
|
20240529,140200,237125575,3375,3365,3375,3365,1001
|
|
20240529,140100,233757200,3375,3375,3375,3375,1
|
|
20240529,140000,233753825,3365,3365,3365,3365,617
|
|
20240529,135900,231677620,3375,3375,3375,3375,2
|
|
20240529,135800,231670870,3370,3370,3370,3370,180
|
|
20240529,135700,231064270,3375,3375,3375,3375,0
|
|
20240529,135600,231064270,3375,3375,3375,3375,4
|
|
20240529,135500,231050770,3375,3375,3375,3375,0
|
|
20240529,135400,231050770,3375,3375,3375,3375,0
|
|
20240529,135300,231050770,3375,3375,3375,3375,5
|
|
20240529,135200,231033895,3360,3360,3360,3360,0
|
|
20240529,135100,231033895,3360,3370,3370,3360,3900
|
|
20240529,135000,217916905,3380,3380,3380,3380,0
|
|
20240529,134900,217916905,3380,3380,3380,3380,0
|
|
20240529,134800,217916905,3380,3375,3380,3370,4
|
|
20240529,134700,217903410,3380,3380,3380,3380,0
|
|
20240529,134600,217903410,3380,3380,3380,3380,0
|
|
20240529,134500,217903410,3380,3380,3380,3380,0
|
|
20240529,134400,217903410,3380,3380,3380,3380,0
|
|
20240529,134300,217903410,3380,3375,3380,3375,66
|
|
20240529,134200,217680630,3375,3375,3375,3375,46
|
|
20240529,134100,217525380,3370,3370,3370,3370,100
|
|
20240529,134000,217188380,3380,3380,3380,3380,0
|
|
20240529,133900,217188380,3380,3380,3380,3380,0
|
|
20240529,133800,217188380,3380,3380,3380,3380,0
|
|
20240529,133700,217188380,3380,3380,3380,3380,0
|
|
20240529,133600,217188380,3380,3380,3380,3380,0
|
|
20240529,133500,217188380,3380,3380,3380,3380,0
|
|
20240529,133400,217188380,3380,3380,3380,3380,0
|
|
20240529,133300,217188380,3380,3380,3380,3380,0
|
|
20240529,133200,217188380,3380,3380,3380,3380,2
|
|
20240529,133100,217181620,3370,3370,3370,3370,129
|
|
20240529,133000,216746890,3380,3380,3380,3380,0
|
|
20240529,132900,216746890,3380,3380,3380,3380,0
|
|
20240529,132800,216746890,3380,3380,3380,3380,0
|
|
20240529,132700,216746890,3380,3380,3380,3380,0
|
|
20240529,132600,216746890,3380,3380,3380,3380,0
|
|
20240529,132500,216746890,3380,3380,3380,3380,0
|
|
20240529,132400,216746890,3380,3380,3380,3380,0
|
|
20240529,132300,216746890,3380,3380,3380,3380,0
|
|
20240529,132200,216746890,3380,3380,3380,3380,0
|
|
20240529,132100,216746890,3380,3380,3380,3380,0
|
|
20240529,132000,216746890,3380,3380,3380,3380,0
|
|
20240529,131900,216746890,3380,3380,3380,3380,1
|
|
20240529,131800,216743510,3380,3380,3380,3380,6
|
|
20240529,131700,216723230,3380,3380,3380,3380,0
|
|
20240529,131600,216723230,3380,3380,3380,3380,0
|
|
20240529,131500,216723230,3380,3380,3380,3380,0
|
|
20240529,131400,216723230,3380,3380,3380,3380,0
|
|
20240529,131300,216723230,3380,3380,3380,3380,0
|
|
20240529,131200,216723230,3380,3380,3380,3380,0
|
|
20240529,131100,216723230,3380,3380,3380,3380,0
|
|
20240529,131000,216723230,3380,3380,3380,3380,1
|
|
20240529,130900,216719850,3375,3375,3375,3375,400
|
|
20240529,130800,215369850,3380,3380,3380,3380,0
|
|
20240529,130700,215369850,3380,3380,3380,3380,0
|
|
20240529,130600,215369850,3380,3380,3380,3380,74
|
|
20240529,130500,215119730,3385,3385,3385,3385,0
|
|
20240529,130400,215119730,3385,3385,3385,3385,0
|
|
20240529,130300,215119730,3385,3385,3385,3385,0
|
|
20240529,130200,215119730,3385,3385,3385,3385,0
|
|
20240529,130100,215119730,3385,3380,3385,3380,88
|
|
20240529,130000,214822275,3380,3380,3380,3380,10
|
|
20240529,125900,214788475,3380,3380,3380,3380,0
|
|
20240529,125800,214788475,3380,3380,3380,3380,0
|
|
20240529,125700,214788475,3380,3375,3380,3375,6
|
|
20240529,125600,214768200,3375,3375,3375,3375,250
|
|
20240529,125500,213924450,3380,3380,3380,3380,0
|
|
20240529,125400,213924450,3380,3380,3380,3380,0
|
|
20240529,125300,213924450,3380,3380,3380,3380,0
|
|
20240529,125200,213924450,3380,3380,3380,3380,0
|
|
20240529,125100,213924450,3380,3380,3380,3380,0
|
|
20240529,125000,213924450,3380,3380,3380,3380,10
|
|
20240529,124900,213890650,3385,3385,3385,3385,0
|
|
20240529,124800,213890650,3385,3385,3385,3385,0
|
|
20240529,124700,213890650,3385,3385,3385,3385,0
|
|
20240529,124600,213890650,3385,3385,3385,3385,0
|
|
20240529,124500,213890650,3385,3385,3385,3385,0
|
|
20240529,124400,213890650,3385,3385,3385,3385,0
|
|
20240529,124300,213890650,3385,3385,3385,3385,0
|
|
20240529,124200,213890650,3385,3385,3385,3385,0
|
|
20240529,124100,213890650,3385,3385,3385,3385,0
|
|
20240529,124000,213890650,3385,3385,3385,3385,0
|
|
20240529,123900,213890650,3385,3385,3385,3385,0
|
|
20240529,123800,213890650,3385,3385,3385,3385,0
|
|
20240529,123700,213890650,3385,3385,3385,3385,0
|
|
20240529,123600,213890650,3385,3385,3385,3385,0
|
|
20240529,123500,213890650,3385,3385,3385,3385,0
|
|
20240529,123400,213890650,3385,3385,3385,3385,0
|
|
20240529,123300,213890650,3385,3385,3385,3385,0
|
|
20240529,123200,213890650,3385,3360,3385,3360,103
|
|
20240529,123100,213544495,3385,3375,3385,3375,20
|
|
20240529,123000,213476965,3375,3375,3375,3375,5
|
|
20240529,122900,213460090,3375,3375,3375,3375,129
|
|
20240529,122800,213024715,3375,3375,3375,3375,129
|
|
20240529,122700,212589340,3375,3375,3375,3375,0
|
|
20240529,122600,212589340,3375,3370,3375,3370,6
|
|
20240529,122500,212569100,3370,3370,3370,3370,350
|
|
20240529,122400,211389600,3365,3365,3365,3365,75
|
|
20240529,122300,211137225,3370,3370,3370,3370,0
|
|
20240529,122200,211137225,3370,3370,3370,3370,0
|
|
20240529,122100,211137225,3370,3370,3370,3370,0
|
|
20240529,122000,211137225,3370,3370,3370,3370,0
|
|
20240529,121900,211137225,3370,3380,3380,3340,4646
|
|
20240529,121800,195589830,3380,3380,3380,3380,9
|
|
20240529,121700,195559410,3380,3375,3380,3370,258
|
|
20240529,121600,194689700,3350,3370,3370,3350,8017
|
|
20240529,121500,167776440,3370,3370,3370,3370,0
|
|
20240529,121400,167776440,3370,3370,3370,3370,0
|
|
20240529,121300,167776440,3370,3370,3370,3370,0
|
|
20240529,121200,167776440,3370,3370,3370,3370,250
|
|
20240529,121100,166933940,3370,3370,3370,3370,0
|
|
20240529,121000,166933940,3370,3370,3370,3370,0
|
|
20240529,120900,166933940,3370,3370,3370,3370,0
|
|
20240529,120800,166933940,3370,3370,3370,3370,200
|
|
20240529,120700,166259940,3365,3365,3365,3365,0
|
|
20240529,120600,166259940,3365,3365,3365,3365,0
|
|
20240529,120500,166259940,3365,3365,3365,3365,500
|
|
20240529,120400,164577440,3365,3365,3365,3365,0
|
|
20240529,120300,164577440,3365,3365,3365,3365,0
|
|
20240529,120200,164577440,3365,3365,3365,3365,7
|
|
20240529,120100,164553885,3390,3390,3390,3390,0
|
|
20240529,120000,164553885,3390,3390,3390,3390,0
|
|
20240529,115900,164553885,3390,3390,3390,3390,1
|
|
20240529,115800,164550495,3390,3390,3390,3390,0
|
|
20240529,115700,164550495,3390,3380,3390,3365,608
|
|
20240529,115600,162501565,3400,3400,3400,3400,0
|
|
20240529,115500,162501565,3400,3400,3400,3400,0
|
|
20240529,115400,162501565,3400,3400,3400,3400,0
|
|
20240529,115300,162501565,3400,3400,3400,3400,0
|
|
20240529,115200,162501565,3400,3400,3400,3400,0
|
|
20240529,115100,162501565,3400,3400,3400,3400,0
|
|
20240529,115000,162501565,3400,3400,3400,3400,0
|
|
20240529,114900,162501565,3400,3400,3400,3400,0
|
|
20240529,114800,162501565,3400,3400,3400,3400,0
|
|
20240529,114700,162501565,3400,3400,3400,3400,0
|
|
20240529,114600,162501565,3400,3400,3400,3400,0
|
|
20240529,114500,162501565,3400,3390,3400,3390,1360
|
|
20240529,114400,157889960,3390,3380,3390,3370,1632
|
|
20240529,114300,152388440,3380,3380,3380,3380,740
|
|
20240529,114200,149887240,3380,3380,3380,3380,10
|
|
20240529,114100,149853440,3380,3380,3380,3380,0
|
|
20240529,114000,149853440,3380,3380,3380,3380,1
|
|
20240529,113900,149850060,3370,3370,3370,3370,0
|
|
20240529,113800,149850060,3370,3370,3370,3370,0
|
|
20240529,113700,149850060,3370,3370,3370,3370,900
|
|
20240529,113600,146817060,3380,3380,3380,3380,0
|
|
20240529,113500,146817060,3380,3380,3380,3380,0
|
|
20240529,113400,146817060,3380,3380,3380,3380,1
|
|
20240529,113300,146813680,3375,3380,3380,3375,714
|
|
20240529,113200,144403880,3380,3380,3380,3380,0
|
|
20240529,113100,144403880,3380,3380,3380,3380,0
|
|
20240529,113000,144403880,3380,3380,3380,3380,0
|
|
20240529,112900,144403880,3380,3380,3380,3380,0
|
|
20240529,112800,144403880,3380,3380,3380,3380,0
|
|
20240529,112700,144403880,3380,3380,3380,3380,2
|
|
20240529,112600,144397120,3370,3370,3370,3370,99
|
|
20240529,112500,144063490,3370,3370,3370,3370,1
|
|
20240529,112400,144060120,3380,3380,3380,3380,0
|
|
20240529,112300,144060120,3380,3375,3380,3375,31
|
|
20240529,112200,143955345,3385,3385,3385,3385,12
|
|
20240529,112100,143914725,3385,3375,3385,3355,6018
|
|
20240529,112000,123662920,3380,3380,3380,3380,212
|
|
20240529,111900,122946360,3390,3390,3390,3390,0
|
|
20240529,111800,122946360,3390,3390,3390,3390,0
|
|
20240529,111700,122946360,3390,3390,3390,3390,0
|
|
20240529,111600,122946360,3390,3390,3390,3390,0
|
|
20240529,111500,122946360,3390,3390,3390,3390,0
|
|
20240529,111400,122946360,3390,3390,3390,3390,0
|
|
20240529,111300,122946360,3390,3390,3390,3390,0
|
|
20240529,111200,122946360,3390,3390,3390,3390,0
|
|
20240529,111100,122946360,3390,3390,3390,3390,0
|
|
20240529,111000,122946360,3390,3390,3390,3390,0
|
|
20240529,110900,122946360,3390,3390,3390,3390,0
|
|
20240529,110800,122946360,3390,3390,3390,3390,0
|
|
20240529,110700,122946360,3390,3390,3390,3390,0
|
|
20240529,110600,122946360,3390,3390,3390,3390,0
|
|
20240529,110500,122946360,3390,3390,3390,3390,0
|
|
20240529,110400,122946360,3390,3390,3390,3390,0
|
|
20240529,110300,122946360,3390,3390,3390,3390,0
|
|
20240529,110200,122946360,3390,3390,3390,3390,0
|
|
20240529,110100,122946360,3390,3390,3390,3390,0
|
|
20240529,110000,122946360,3390,3390,3390,3390,15
|
|
20240529,105900,122895510,3380,3380,3380,3380,0
|
|
20240529,105800,122895510,3380,3380,3380,3380,0
|
|
20240529,105700,122895510,3380,3380,3380,3380,0
|
|
20240529,105600,122895510,3380,3380,3380,3380,20
|
|
20240529,105500,122827910,3390,3390,3390,3390,0
|
|
20240529,105400,122827910,3390,3390,3390,3390,0
|
|
20240529,105300,122827910,3390,3385,3390,3385,80
|
|
20240529,105200,122557105,3390,3390,3390,3390,0
|
|
20240529,105100,122557105,3390,3390,3390,3390,0
|
|
20240529,105000,122557105,3390,3390,3390,3390,0
|
|
20240529,104900,122557105,3390,3390,3390,3390,0
|
|
20240529,104800,122557105,3390,3390,3390,3390,246
|
|
20240529,104700,121723165,3370,3375,3375,3370,700
|
|
20240529,104600,119362040,3370,3370,3370,3370,0
|
|
20240529,104500,119362040,3370,3380,3380,3370,1000
|
|
20240529,104400,115987470,3400,3400,3400,3400,0
|
|
20240529,104300,115987470,3400,3400,3400,3400,500
|
|
20240529,104200,114287470,3395,3395,3395,3395,0
|
|
20240529,104100,114287470,3395,3395,3395,3395,0
|
|
20240529,104000,114287470,3395,3395,3400,3395,2826
|
|
20240529,103900,104680325,3395,3395,3395,3395,0
|
|
20240529,103800,104680325,3395,3395,3395,3395,0
|
|
20240529,103700,104680325,3395,3370,3395,3370,101
|
|
20240529,103600,104339930,3385,3385,3385,3385,0
|
|
20240529,103500,104339930,3385,3380,3385,3380,212
|
|
20240529,103400,103622465,3380,3380,3380,3380,0
|
|
20240529,103300,103622465,3380,3380,3380,3380,1
|
|
20240529,103200,103619085,3380,3370,3380,3370,20
|
|
20240529,103100,103551675,3370,3370,3370,3370,93
|
|
20240529,103000,103238265,3385,3385,3385,3385,1
|
|
20240529,102900,103234880,3360,3360,3360,3360,0
|
|
20240529,102800,103234880,3360,3385,3385,3360,500
|
|
20240529,102700,101552440,3390,3390,3390,3390,0
|
|
20240529,102600,101552440,3390,3390,3390,3390,0
|
|
20240529,102500,101552440,3390,3390,3390,3390,0
|
|
20240529,102400,101552440,3390,3390,3390,3390,6
|
|
20240529,102300,101532100,3390,3390,3390,3390,0
|
|
20240529,102200,101532100,3390,3390,3390,3390,0
|
|
20240529,102100,101532100,3390,3390,3390,3390,4
|
|
20240529,102000,101518540,3405,3405,3405,3405,0
|
|
20240529,101900,101518540,3405,3385,3405,3385,6
|
|
20240529,101800,101498170,3405,3405,3405,3405,0
|
|
20240529,101700,101498170,3405,3405,3405,3405,2
|
|
20240529,101600,101491360,3420,3420,3420,3420,0
|
|
20240529,101500,101491360,3420,3420,3420,3420,0
|
|
20240529,101400,101491360,3420,3420,3420,3420,0
|
|
20240529,101300,101491360,3420,3420,3420,3420,0
|
|
20240529,101200,101491360,3420,3420,3420,3420,0
|
|
20240529,101100,101491360,3420,3420,3420,3420,0
|
|
20240529,101000,101491360,3420,3420,3420,3420,0
|
|
20240529,100900,101491360,3420,3420,3420,3420,0
|
|
20240529,100800,101491360,3420,3415,3420,3415,20
|
|
20240529,100700,101423045,3415,3400,3415,3400,1201
|
|
20240529,100600,97323645,3410,3410,3410,3410,0
|
|
20240529,100500,97323645,3410,3380,3410,3380,360
|
|
20240529,100400,96099665,3370,3370,3370,3370,532
|
|
20240529,100300,94306825,3370,3380,3380,3370,203
|
|
20240529,100200,93622705,3390,3390,3390,3390,0
|
|
20240529,100100,93622705,3390,3390,3390,3390,2
|
|
20240529,100000,93615925,3400,3400,3400,3400,0
|
|
20240529,095900,93615925,3400,3390,3400,3390,176
|
|
20240529,095800,93018470,3390,3390,3390,3390,1
|
|
20240529,095700,93015080,3390,3390,3390,3390,0
|
|
20240529,095600,93015080,3390,3390,3390,3390,2
|
|
20240529,095500,93008300,3390,3390,3390,3390,0
|
|
20240529,095400,93008300,3390,3390,3390,3390,0
|
|
20240529,095300,93008300,3390,3390,3390,3390,1
|
|
20240529,095200,93004910,3395,3395,3395,3395,0
|
|
20240529,095100,93004910,3395,3395,3395,3395,0
|
|
20240529,095000,93004910,3395,3395,3395,3395,0
|
|
20240529,094900,93004910,3395,3395,3395,3395,0
|
|
20240529,094800,93004910,3395,3395,3395,3395,0
|
|
20240529,094700,93004910,3395,3395,3395,3395,119
|
|
20240529,094600,92600905,3395,3395,3395,3395,1
|
|
20240529,094500,92597510,3365,3395,3395,3365,245
|
|
20240529,094400,91773055,3390,3390,3390,3390,30
|
|
20240529,094300,91671355,3395,3395,3395,3395,20
|
|
20240529,094200,91603455,3400,3400,3400,3400,0
|
|
20240529,094100,91603455,3400,3390,3400,3390,4
|
|
20240529,094000,91589870,3385,3400,3400,3355,4705
|
|
20240529,093900,75745580,3410,3410,3410,3410,500
|
|
20240529,093800,74040580,3410,3410,3410,3410,0
|
|
20240529,093700,74040580,3410,3405,3410,3405,581
|
|
20240529,093600,72062265,3400,3395,3400,3395,1965
|
|
20240529,093500,65381285,3395,3390,3395,3390,473
|
|
20240529,093400,63776035,3390,3390,3390,3390,0
|
|
20240529,093300,63776035,3390,3390,3390,3390,19
|
|
20240529,093200,63711625,3390,3390,3390,3390,140
|
|
20240529,093100,63237025,3390,3390,3390,3390,50
|
|
20240529,093000,63067525,3385,3385,3385,3385,12
|
|
20240529,092900,63026905,3390,3390,3390,3390,0
|
|
20240529,092800,63026905,3390,3390,3390,3390,0
|
|
20240529,092700,63026905,3390,3390,3390,3390,0
|
|
20240529,092600,63026905,3390,3390,3390,3390,0
|
|
20240529,092500,63026905,3390,3390,3390,3390,1
|
|
20240529,092400,63023515,3400,3400,3400,3400,0
|
|
20240529,092300,63023515,3400,3400,3400,3400,0
|
|
20240529,092200,63023515,3400,3395,3400,3395,8
|
|
20240529,092100,62996345,3400,3400,3400,3400,103
|
|
20240529,092000,62646145,3375,3375,3375,3375,100
|
|
20240529,091900,62308645,3400,3400,3400,3400,0
|
|
20240529,091800,62308645,3400,3400,3400,3400,0
|
|
20240529,091700,62308645,3400,3380,3400,3380,153
|
|
20240529,091600,61791445,3380,3380,3380,3380,200
|
|
20240529,091500,61115445,3380,3395,3405,3380,2296
|
|
20240529,091400,53317805,3380,3380,3380,3380,176
|
|
20240529,091300,52722925,3360,3385,3385,3360,3204
|
|
20240529,091200,41942920,3385,3380,3385,3380,5
|
|
20240529,091100,41926000,3385,3385,3385,3385,0
|
|
20240529,091000,41926000,3385,3385,3385,3385,0
|
|
20240529,090900,41926000,3385,3375,3385,3375,15
|
|
20240529,090800,41875295,3365,3365,3365,3365,800
|
|
20240529,090700,39183295,3380,3385,3385,3380,398
|
|
20240529,090600,37836070,3365,3380,3380,3365,3967
|
|
20240529,090500,24481010,3380,3375,3380,3365,2036
|
|
20240529,090400,17629420,3380,3370,3380,3370,20
|
|
20240529,090300,17561830,3360,3365,3380,3360,2883
|
|
20240529,090200,7862465,3365,3410,3410,3365,1710
|
|
20240529,090100,2101515,3415,3415,3415,3415,8
|
|
20240529,090000,2074195,3420,3400,3420,3380,609
|