628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192500,193278265,3330,3330,3330,3330,1435
|
|
20240529,192400,193278265,3330,3330,3330,3330,0
|
|
20240529,192300,193278265,3330,3330,3330,3330,0
|
|
20240529,192200,193278265,3330,3330,3330,3330,0
|
|
20240529,192100,193278265,3330,3330,3330,3330,0
|
|
20240529,192000,193278265,3330,3330,3330,3330,0
|
|
20240529,191900,193278265,3330,3330,3330,3330,0
|
|
20240529,191800,193278265,3330,3330,3330,3330,0
|
|
20240529,191700,193278265,3330,3330,3330,3330,0
|
|
20240529,191600,193278265,3330,3330,3330,3330,0
|
|
20240529,191500,193278265,3330,3330,3330,3330,0
|
|
20240529,191400,193278265,3330,3330,3330,3330,0
|
|
20240529,191300,193278265,3330,3330,3330,3330,0
|
|
20240529,191200,193278265,3330,3330,3330,3330,0
|
|
20240529,191100,193278265,3330,3330,3330,3330,0
|
|
20240529,191000,193278265,3330,3330,3330,3330,0
|
|
20240529,190900,193278265,3330,3330,3330,3330,0
|
|
20240529,190800,193278265,3330,3330,3330,3330,0
|
|
20240529,190700,193278265,3330,3330,3330,3330,0
|
|
20240529,190600,193278265,3330,3330,3330,3330,0
|
|
20240529,190500,193278265,3330,3330,3330,3330,0
|
|
20240529,190400,193278265,3330,3330,3330,3330,0
|
|
20240529,190300,193278265,3330,3330,3330,3330,0
|
|
20240529,190200,193278265,3330,3330,3330,3330,0
|
|
20240529,190100,193278265,3330,3330,3330,3330,0
|
|
20240529,190000,193278265,3330,3330,3330,3330,0
|
|
20240529,185900,193278265,3330,3330,3330,3330,0
|
|
20240529,185800,193278265,3330,3330,3330,3330,0
|
|
20240529,185700,193278265,3330,3330,3330,3330,0
|
|
20240529,185600,193278265,3330,3330,3330,3330,0
|
|
20240529,185500,193278265,3330,3330,3330,3330,1435
|
|
20240529,185400,193278265,3330,3330,3330,3330,0
|
|
20240529,185300,193278265,3330,3330,3330,3330,0
|
|
20240529,185200,193278265,3330,3330,3330,3330,0
|
|
20240529,185100,193278265,3330,3330,3330,3330,0
|
|
20240529,185000,193278265,3330,3330,3330,3330,0
|
|
20240529,184900,193278265,3330,3330,3330,3330,0
|
|
20240529,184800,193278265,3330,3330,3330,3330,0
|
|
20240529,184700,193278265,3330,3330,3330,3330,0
|
|
20240529,184600,193278265,3330,3330,3330,3330,0
|
|
20240529,184500,193278265,3330,3330,3330,3330,0
|
|
20240529,184400,193278265,3330,3330,3330,3330,0
|
|
20240529,184300,193278265,3330,3330,3330,3330,0
|
|
20240529,184200,193278265,3330,3330,3330,3330,0
|
|
20240529,184100,193278265,3330,3330,3330,3330,0
|
|
20240529,184000,193278265,3330,3330,3330,3330,0
|
|
20240529,183900,193278265,3330,3330,3330,3330,0
|
|
20240529,183800,193278265,3330,3330,3330,3330,0
|
|
20240529,183700,193278265,3330,3330,3330,3330,0
|
|
20240529,183600,193278265,3330,3330,3330,3330,0
|
|
20240529,183500,193278265,3330,3330,3330,3330,0
|
|
20240529,183400,193278265,3330,3330,3330,3330,0
|
|
20240529,183300,193278265,3330,3330,3330,3330,0
|
|
20240529,183200,193278265,3330,3330,3330,3330,0
|
|
20240529,183100,193278265,3330,3330,3330,3330,0
|
|
20240529,183000,193278265,3330,3330,3330,3330,0
|
|
20240529,182900,193278265,3330,3330,3330,3330,0
|
|
20240529,182800,193278265,3330,3330,3330,3330,0
|
|
20240529,182700,193278265,3330,3330,3330,3330,0
|
|
20240529,182600,193278265,3330,3330,3330,3330,0
|
|
20240529,182500,193278265,3330,3330,3330,3330,1435
|
|
20240529,182400,193278265,3330,3330,3330,3330,0
|
|
20240529,182300,193278265,3330,3330,3330,3330,0
|
|
20240529,182200,193278265,3330,3330,3330,3330,0
|
|
20240529,182100,193278265,3330,3330,3330,3330,0
|
|
20240529,182000,193278265,3330,3330,3330,3330,0
|
|
20240529,181900,193278265,3330,3330,3330,3330,0
|
|
20240529,181800,193278265,3330,3330,3330,3330,0
|
|
20240529,181700,193278265,3330,3330,3330,3330,0
|
|
20240529,181600,193278265,3330,3330,3330,3330,0
|
|
20240529,181500,193278265,3330,3330,3330,3330,0
|
|
20240529,181400,193278265,3330,3330,3330,3330,0
|
|
20240529,181300,193278265,3330,3330,3330,3330,0
|
|
20240529,181200,193278265,3330,3330,3330,3330,0
|
|
20240529,181100,193278265,3330,3330,3330,3330,0
|
|
20240529,181000,193278265,3330,3330,3330,3330,0
|
|
20240529,180900,193278265,3330,3330,3330,3330,0
|
|
20240529,180800,193278265,3330,3330,3330,3330,0
|
|
20240529,180700,193278265,3330,3330,3330,3330,0
|
|
20240529,180600,193278265,3330,3330,3330,3330,0
|
|
20240529,180500,193278265,3330,3330,3330,3330,0
|
|
20240529,180400,193278265,3330,3330,3330,3330,0
|
|
20240529,180300,193278265,3330,3330,3330,3330,0
|
|
20240529,180200,193278265,3330,3330,3330,3330,0
|
|
20240529,180100,193278265,3330,3330,3330,3330,0
|
|
20240529,180000,193278265,3330,3330,3330,3330,0
|
|
20240529,175900,193278265,3330,3330,3330,3330,0
|
|
20240529,175800,193278265,3330,3330,3330,3330,0
|
|
20240529,175700,193278265,3330,3330,3330,3330,0
|
|
20240529,175600,193278265,3330,3330,3330,3330,0
|
|
20240529,175500,193278265,3330,3330,3330,3330,1435
|
|
20240529,175400,193278265,3330,3330,3330,3330,0
|
|
20240529,175300,193278265,3330,3330,3330,3330,0
|
|
20240529,175200,193278265,3330,3330,3330,3330,0
|
|
20240529,175100,193278265,3330,3330,3330,3330,0
|
|
20240529,175000,193278265,3330,3330,3330,3330,0
|
|
20240529,174900,193278265,3330,3330,3330,3330,0
|
|
20240529,174800,193278265,3330,3330,3330,3330,0
|
|
20240529,174700,193278265,3330,3330,3330,3330,0
|
|
20240529,174600,193278265,3330,3330,3330,3330,0
|
|
20240529,174500,193278265,3330,3330,3330,3330,0
|
|
20240529,174400,193278265,3330,3330,3330,3330,0
|
|
20240529,174300,193278265,3330,3330,3330,3330,0
|
|
20240529,174200,193278265,3330,3330,3330,3330,0
|
|
20240529,174100,193278265,3330,3330,3330,3330,0
|
|
20240529,174000,193278265,3330,3330,3330,3330,0
|
|
20240529,173900,193278265,3330,3330,3330,3330,0
|
|
20240529,173800,193278265,3330,3330,3330,3330,0
|
|
20240529,173700,193278265,3330,3330,3330,3330,0
|
|
20240529,173600,193278265,3330,3330,3330,3330,0
|
|
20240529,173500,193278265,3330,3330,3330,3330,0
|
|
20240529,173400,193278265,3330,3330,3330,3330,0
|
|
20240529,173300,193278265,3330,3330,3330,3330,0
|
|
20240529,173200,193278265,3330,3330,3330,3330,0
|
|
20240529,173100,193278265,3330,3330,3330,3330,0
|
|
20240529,173000,193278265,3330,3330,3330,3330,0
|
|
20240529,172900,193278265,3330,3330,3330,3330,0
|
|
20240529,172800,193278265,3330,3330,3330,3330,0
|
|
20240529,172700,193278265,3330,3330,3330,3330,0
|
|
20240529,172600,193278265,3330,3330,3330,3330,0
|
|
20240529,172500,193278265,3330,3330,3330,3330,1435
|
|
20240529,172400,193278265,3330,3330,3330,3330,0
|
|
20240529,172300,193278265,3330,3330,3330,3330,0
|
|
20240529,172200,193278265,3330,3330,3330,3330,0
|
|
20240529,172100,193278265,3330,3330,3330,3330,0
|
|
20240529,172000,193278265,3330,3330,3330,3330,0
|
|
20240529,171900,193278265,3330,3330,3330,3330,0
|
|
20240529,171800,193278265,3330,3330,3330,3330,0
|
|
20240529,171700,193278265,3330,3330,3330,3330,0
|
|
20240529,171600,193278265,3330,3330,3330,3330,0
|
|
20240529,171500,193278265,3330,3330,3330,3330,0
|
|
20240529,171400,193278265,3330,3330,3330,3330,0
|
|
20240529,171300,193278265,3330,3330,3330,3330,0
|
|
20240529,171200,193278265,3330,3330,3330,3330,0
|
|
20240529,171100,193278265,3330,3330,3330,3330,0
|
|
20240529,171000,193278265,3330,3330,3330,3330,0
|
|
20240529,170900,193278265,3330,3330,3330,3330,0
|
|
20240529,170800,193278265,3330,3330,3330,3330,0
|
|
20240529,170700,193278265,3330,3330,3330,3330,0
|
|
20240529,170600,193278265,3330,3330,3330,3330,0
|
|
20240529,170500,193278265,3330,3330,3330,3330,0
|
|
20240529,170400,193278265,3330,3330,3330,3330,0
|
|
20240529,170300,193278265,3330,3330,3330,3330,0
|
|
20240529,170200,193278265,3330,3330,3330,3330,0
|
|
20240529,170100,193278265,3330,3330,3330,3330,0
|
|
20240529,170000,193278265,3330,3330,3330,3330,0
|
|
20240529,165900,193278265,3330,3330,3330,3330,0
|
|
20240529,165800,193278265,3330,3330,3330,3330,0
|
|
20240529,165700,193278265,3330,3330,3330,3330,0
|
|
20240529,165600,193278265,3330,3330,3330,3330,0
|
|
20240529,165500,193278265,3330,3330,3330,3330,1435
|
|
20240529,165400,193278265,3330,3330,3330,3330,0
|
|
20240529,165300,193278265,3330,3330,3330,3330,0
|
|
20240529,165200,193278265,3330,3330,3330,3330,0
|
|
20240529,165100,193278265,3330,3330,3330,3330,0
|
|
20240529,165000,193278265,3330,3330,3330,3330,0
|
|
20240529,164900,193278265,3330,3330,3330,3330,0
|
|
20240529,164800,193278265,3330,3330,3330,3330,0
|
|
20240529,164700,193278265,3330,3330,3330,3330,0
|
|
20240529,164600,193278265,3330,3330,3330,3330,0
|
|
20240529,164500,193278265,3330,3330,3330,3330,0
|
|
20240529,164400,193278265,3330,3330,3330,3330,0
|
|
20240529,164300,193278265,3330,3330,3330,3330,0
|
|
20240529,164200,193278265,3330,3330,3330,3330,0
|
|
20240529,164100,193278265,3330,3330,3330,3330,0
|
|
20240529,164000,193278265,3330,3330,3330,3330,0
|
|
20240529,163900,193278265,3330,3330,3330,3330,0
|
|
20240529,163800,193278265,3330,3330,3330,3330,0
|
|
20240529,163700,193278265,3330,3330,3330,3330,0
|
|
20240529,163600,193278265,3330,3330,3330,3330,0
|
|
20240529,163500,193278265,3330,3330,3330,3330,0
|
|
20240529,163400,193278265,3330,3330,3330,3330,0
|
|
20240529,163300,193278265,3330,3330,3330,3330,0
|
|
20240529,163200,193278265,3330,3330,3330,3330,0
|
|
20240529,163100,193278265,3330,3330,3330,3330,0
|
|
20240529,163000,193278265,3330,3330,3330,3330,0
|
|
20240529,162900,193278265,3330,3330,3330,3330,0
|
|
20240529,162800,193278265,3330,3330,3330,3330,0
|
|
20240529,162700,193278265,3330,3330,3330,3330,0
|
|
20240529,162600,193278265,3330,3330,3330,3330,0
|
|
20240529,162500,193278265,3330,3330,3330,3330,1435
|
|
20240529,162400,193278265,3330,3330,3330,3330,0
|
|
20240529,162300,193278265,3330,3330,3330,3330,0
|
|
20240529,162200,193278265,3330,3330,3330,3330,0
|
|
20240529,162100,193278265,3330,3330,3330,3330,0
|
|
20240529,162000,193278265,3330,3330,3330,3330,0
|
|
20240529,161900,193278265,3330,3330,3330,3330,0
|
|
20240529,161800,193278265,3330,3330,3330,3330,0
|
|
20240529,161700,193278265,3330,3330,3330,3330,0
|
|
20240529,161600,193278265,3330,3330,3330,3330,0
|
|
20240529,161500,193278265,3330,3330,3330,3330,0
|
|
20240529,161400,193278265,3330,3330,3330,3330,0
|
|
20240529,161300,193278265,3330,3330,3330,3330,0
|
|
20240529,161200,193278265,3330,3330,3330,3330,0
|
|
20240529,161100,193278265,3330,3330,3330,3330,0
|
|
20240529,161000,193278265,3330,3330,3330,3330,0
|
|
20240529,160900,193278265,3330,3330,3330,3330,0
|
|
20240529,160800,193278265,3330,3330,3330,3330,0
|
|
20240529,160700,193278265,3330,3330,3330,3330,0
|
|
20240529,160600,193278265,3330,3330,3330,3330,0
|
|
20240529,160500,193278265,3330,3330,3330,3330,0
|
|
20240529,160400,193278265,3330,3330,3330,3330,0
|
|
20240529,160300,193278265,3330,3330,3330,3330,0
|
|
20240529,160200,193278265,3330,3330,3330,3330,0
|
|
20240529,160100,193278265,3330,3330,3330,3330,0
|
|
20240529,160000,193278265,3330,3330,3330,3330,0
|
|
20240529,155900,193278265,3330,3330,3330,3330,0
|
|
20240529,155800,193278265,3330,3330,3330,3330,0
|
|
20240529,155700,193278265,3330,3330,3330,3330,0
|
|
20240529,155600,193278265,3330,3330,3330,3330,0
|
|
20240529,155500,193278265,3330,3330,3330,3330,1435
|
|
20240529,155400,193278265,3330,3330,3330,3330,0
|
|
20240529,155300,193278265,3330,3330,3330,3330,0
|
|
20240529,155200,193278265,3330,3330,3330,3330,0
|
|
20240529,155100,193278265,3330,3330,3330,3330,0
|
|
20240529,155000,193278265,3330,3330,3330,3330,0
|
|
20240529,154900,193278265,3330,3330,3330,3330,0
|
|
20240529,154800,193278265,3330,3330,3330,3330,0
|
|
20240529,154700,193278265,3330,3330,3330,3330,0
|
|
20240529,154600,193278265,3330,3330,3330,3330,0
|
|
20240529,154500,193278265,3330,3330,3330,3330,0
|
|
20240529,154400,193278265,3330,3330,3330,3330,0
|
|
20240529,154300,193278265,3330,3330,3330,3330,0
|
|
20240529,154200,193278265,3330,3330,3330,3330,0
|
|
20240529,154100,193278265,3330,3330,3330,3330,0
|
|
20240529,154000,193278265,3330,3330,3330,3330,0
|
|
20240529,153900,193278265,3330,3330,3330,3330,0
|
|
20240529,153800,193278265,3330,3330,3330,3330,0
|
|
20240529,153700,193278265,3330,3330,3330,3330,0
|
|
20240529,153600,193278265,3330,3330,3330,3330,0
|
|
20240529,153500,193278265,3330,3330,3330,3330,0
|
|
20240529,153400,193278265,3330,3330,3330,3330,0
|
|
20240529,153300,193278265,3330,3330,3330,3330,0
|
|
20240529,153200,193278265,3330,3330,3330,3330,0
|
|
20240529,153100,193278265,3330,3330,3330,3330,0
|
|
20240529,153000,193278265,3330,3330,3330,3330,1435
|
|
20240529,152900,188499715,3350,3350,3350,3350,0
|
|
20240529,152800,188499715,3350,3350,3350,3350,0
|
|
20240529,152700,188499715,3350,3350,3350,3350,0
|
|
20240529,152600,188499715,3350,3350,3350,3350,0
|
|
20240529,152500,188499715,3350,3350,3350,3350,0
|
|
20240529,152400,188499715,3350,3350,3350,3350,0
|
|
20240529,152300,188499715,3350,3350,3350,3350,0
|
|
20240529,152200,188499715,3350,3350,3350,3350,0
|
|
20240529,152100,188499715,3350,3350,3350,3350,0
|
|
20240529,152000,188499715,3350,3350,3350,3350,0
|
|
20240529,151900,188499715,3350,3330,3350,3330,122
|
|
20240529,151800,188093055,3335,3335,3335,3335,31
|
|
20240529,151700,187989670,3340,3340,3340,3340,0
|
|
20240529,151600,187989670,3340,3340,3340,3340,118
|
|
20240529,151500,187595550,3330,3330,3330,3330,34
|
|
20240529,151400,187482330,3330,3330,3330,3330,1375
|
|
20240529,151300,182903580,3330,3330,3330,3330,0
|
|
20240529,151200,182903580,3330,3335,3335,3330,1617
|
|
20240529,151100,177513945,3350,3350,3350,3350,0
|
|
20240529,151000,177513945,3350,3350,3350,3350,0
|
|
20240529,150900,177513945,3350,3350,3350,3350,0
|
|
20240529,150800,177513945,3350,3350,3350,3350,0
|
|
20240529,150700,177513945,3350,3350,3350,3350,0
|
|
20240529,150600,177513945,3350,3350,3350,3350,105
|
|
20240529,150500,177162195,3355,3355,3355,3355,0
|
|
20240529,150400,177162195,3355,3330,3355,3330,493
|
|
20240529,150300,175520250,3330,3325,3330,3325,302
|
|
20240529,150200,174516085,3325,3325,3325,3325,0
|
|
20240529,150100,174516085,3325,3330,3330,3325,316
|
|
20240529,150000,173465380,3330,3355,3355,3295,15592
|
|
20240529,145900,121600230,3355,3355,3355,3355,2
|
|
20240529,145800,121593520,3370,3370,3370,3370,0
|
|
20240529,145700,121593520,3370,3355,3370,3355,22
|
|
20240529,145600,121519545,3365,3365,3365,3365,0
|
|
20240529,145500,121519545,3365,3365,3365,3365,0
|
|
20240529,145400,121519545,3365,3365,3365,3365,0
|
|
20240529,145300,121519545,3365,3365,3365,3365,0
|
|
20240529,145200,121519545,3365,3365,3365,3365,0
|
|
20240529,145100,121519545,3365,3365,3365,3365,0
|
|
20240529,145000,121519545,3365,3365,3365,3365,120
|
|
20240529,144900,121115745,3355,3355,3355,3355,44
|
|
20240529,144800,120968125,3355,3355,3355,3355,0
|
|
20240529,144700,120968125,3355,3355,3355,3355,0
|
|
20240529,144600,120968125,3355,3355,3355,3355,0
|
|
20240529,144500,120968125,3355,3355,3355,3355,0
|
|
20240529,144400,120968125,3355,3355,3355,3355,878
|
|
20240529,144300,118022435,3355,3355,3355,3355,588
|
|
20240529,144200,116049695,3345,3345,3345,3345,0
|
|
20240529,144100,116049695,3345,3345,3345,3345,0
|
|
20240529,144000,116049695,3345,3345,3345,3345,13
|
|
20240529,143900,116006210,3345,3350,3350,3345,5
|
|
20240529,143800,115989465,3345,3345,3345,3345,1
|
|
20240529,143700,115986120,3355,3355,3355,3355,0
|
|
20240529,143600,115986120,3355,3355,3355,3355,0
|
|
20240529,143500,115986120,3355,3355,3355,3355,0
|
|
20240529,143400,115986120,3355,3350,3355,3350,50
|
|
20240529,143300,115818400,3350,3355,3355,3350,604
|
|
20240529,143200,113794250,3375,3375,3375,3375,0
|
|
20240529,143100,113794250,3375,3375,3375,3375,0
|
|
20240529,143000,113794250,3375,3375,3375,3375,16
|
|
20240529,142900,113740250,3380,3380,3380,3380,0
|
|
20240529,142800,113740250,3380,3380,3380,3380,0
|
|
20240529,142700,113740250,3380,3380,3380,3380,0
|
|
20240529,142600,113740250,3380,3380,3380,3380,0
|
|
20240529,142500,113740250,3380,3380,3380,3380,0
|
|
20240529,142400,113740250,3380,3385,3385,3355,529
|
|
20240529,142300,111956095,3385,3385,3385,3385,0
|
|
20240529,142200,111956095,3385,3385,3385,3385,1
|
|
20240529,142100,111952710,3385,3370,3385,3370,2
|
|
20240529,142000,111945955,3370,3370,3370,3370,0
|
|
20240529,141900,111945955,3370,3370,3370,3370,230
|
|
20240529,141800,111170855,3370,3370,3370,3370,72
|
|
20240529,141700,110928215,3370,3370,3370,3370,700
|
|
20240529,141600,108569215,3385,3385,3385,3385,0
|
|
20240529,141500,108569215,3385,3385,3385,3385,0
|
|
20240529,141400,108569215,3385,3385,3385,3385,0
|
|
20240529,141300,108569215,3385,3375,3385,3375,61
|
|
20240529,141200,108362930,3380,3385,3385,3380,3190
|
|
20240529,141100,97571720,3385,3385,3385,3385,0
|
|
20240529,141000,97571720,3385,3385,3385,3385,0
|
|
20240529,140900,97571720,3385,3385,3385,3385,0
|
|
20240529,140800,97571720,3385,3385,3385,3385,78
|
|
20240529,140700,97307690,3390,3390,3390,3390,0
|
|
20240529,140600,97307690,3390,3390,3390,3390,0
|
|
20240529,140500,97307690,3390,3390,3390,3390,0
|
|
20240529,140400,97307690,3390,3390,3390,3390,0
|
|
20240529,140300,97307690,3390,3390,3390,3390,0
|
|
20240529,140200,97307690,3390,3390,3390,3390,0
|
|
20240529,140100,97307690,3390,3390,3390,3390,0
|
|
20240529,140000,97307690,3390,3390,3390,3390,0
|
|
20240529,135900,97307690,3390,3390,3390,3390,0
|
|
20240529,135800,97307690,3390,3390,3390,3390,225
|
|
20240529,135700,96544940,3390,3390,3390,3390,80
|
|
20240529,135600,96273740,3395,3395,3395,3395,0
|
|
20240529,135500,96273740,3395,3395,3395,3395,0
|
|
20240529,135400,96273740,3395,3395,3395,3395,0
|
|
20240529,135300,96273740,3395,3395,3395,3395,0
|
|
20240529,135200,96273740,3395,3395,3395,3395,0
|
|
20240529,135100,96273740,3395,3395,3395,3395,0
|
|
20240529,135000,96273740,3395,3395,3395,3395,0
|
|
20240529,134900,96273740,3395,3395,3395,3395,0
|
|
20240529,134800,96273740,3395,3395,3395,3395,0
|
|
20240529,134700,96273740,3395,3395,3395,3395,0
|
|
20240529,134600,96273740,3395,3395,3395,3395,336
|
|
20240529,134500,95133020,3380,3380,3380,3380,0
|
|
20240529,134400,95133020,3380,3380,3380,3380,0
|
|
20240529,134300,95133020,3380,3380,3380,3380,0
|
|
20240529,134200,95133020,3380,3380,3380,3380,0
|
|
20240529,134100,95133020,3380,3380,3380,3380,0
|
|
20240529,134000,95133020,3380,3380,3380,3380,0
|
|
20240529,133900,95133020,3380,3380,3380,3380,0
|
|
20240529,133800,95133020,3380,3380,3380,3380,66
|
|
20240529,133700,94909940,3385,3385,3385,3385,0
|
|
20240529,133600,94909940,3385,3385,3385,3385,0
|
|
20240529,133500,94909940,3385,3385,3385,3385,30
|
|
20240529,133400,94808390,3380,3380,3380,3380,0
|
|
20240529,133300,94808390,3380,3380,3380,3380,0
|
|
20240529,133200,94808390,3380,3380,3380,3380,0
|
|
20240529,133100,94808390,3380,3380,3380,3380,0
|
|
20240529,133000,94808390,3380,3380,3380,3380,0
|
|
20240529,132900,94808390,3380,3380,3380,3380,0
|
|
20240529,132800,94808390,3380,3380,3380,3380,69
|
|
20240529,132700,94575170,3400,3400,3400,3400,0
|
|
20240529,132600,94575170,3400,3400,3400,3400,5
|
|
20240529,132500,94558170,3380,3380,3380,3380,1
|
|
20240529,132400,94554790,3380,3380,3380,3380,0
|
|
20240529,132300,94554790,3380,3380,3380,3380,0
|
|
20240529,132200,94554790,3380,3380,3380,3380,0
|
|
20240529,132100,94554790,3380,3400,3400,3380,7212
|
|
20240529,132000,70069615,3400,3400,3400,3400,0
|
|
20240529,131900,70069615,3400,3400,3400,3400,0
|
|
20240529,131800,70069615,3400,3410,3410,3400,3233
|
|
20240529,131700,59067390,3425,3425,3425,3425,0
|
|
20240529,131600,59067390,3425,3425,3425,3425,0
|
|
20240529,131500,59067390,3425,3425,3425,3425,0
|
|
20240529,131400,59067390,3425,3425,3425,3425,0
|
|
20240529,131300,59067390,3425,3425,3425,3425,0
|
|
20240529,131200,59067390,3425,3425,3425,3425,0
|
|
20240529,131100,59067390,3425,3425,3425,3425,0
|
|
20240529,131000,59067390,3425,3425,3425,3425,0
|
|
20240529,130900,59067390,3425,3425,3425,3425,0
|
|
20240529,130800,59067390,3425,3425,3425,3425,0
|
|
20240529,130700,59067390,3425,3425,3425,3425,0
|
|
20240529,130600,59067390,3425,3425,3425,3425,0
|
|
20240529,130500,59067390,3425,3425,3425,3425,0
|
|
20240529,130400,59067390,3425,3425,3425,3425,0
|
|
20240529,130300,59067390,3425,3425,3425,3425,0
|
|
20240529,130200,59067390,3425,3425,3425,3425,2
|
|
20240529,130100,59060540,3425,3425,3425,3425,0
|
|
20240529,130000,59060540,3425,3425,3425,3425,30
|
|
20240529,125900,58957790,3430,3430,3430,3430,0
|
|
20240529,125800,58957790,3430,3430,3430,3430,0
|
|
20240529,125700,58957790,3430,3430,3430,3430,0
|
|
20240529,125600,58957790,3430,3430,3430,3430,0
|
|
20240529,125500,58957790,3430,3430,3430,3430,0
|
|
20240529,125400,58957790,3430,3430,3430,3430,0
|
|
20240529,125300,58957790,3430,3430,3430,3430,0
|
|
20240529,125200,58957790,3430,3430,3430,3430,1
|
|
20240529,125100,58954360,3420,3420,3420,3420,0
|
|
20240529,125000,58954360,3420,3420,3420,3420,0
|
|
20240529,124900,58954360,3420,3420,3420,3420,0
|
|
20240529,124800,58954360,3420,3420,3420,3420,223
|
|
20240529,124700,58191700,3420,3420,3420,3420,0
|
|
20240529,124600,58191700,3420,3420,3420,3420,0
|
|
20240529,124500,58191700,3420,3420,3420,3420,0
|
|
20240529,124400,58191700,3420,3420,3420,3420,0
|
|
20240529,124300,58191700,3420,3420,3420,3420,9
|
|
20240529,124200,58160920,3420,3420,3420,3420,0
|
|
20240529,124100,58160920,3420,3420,3420,3420,2
|
|
20240529,124000,58154080,3420,3420,3420,3420,0
|
|
20240529,123900,58154080,3420,3420,3420,3420,0
|
|
20240529,123800,58154080,3420,3420,3420,3420,0
|
|
20240529,123700,58154080,3420,3420,3420,3420,0
|
|
20240529,123600,58154080,3420,3420,3420,3420,0
|
|
20240529,123500,58154080,3420,3420,3420,3420,0
|
|
20240529,123400,58154080,3420,3420,3420,3420,0
|
|
20240529,123300,58154080,3420,3420,3420,3420,0
|
|
20240529,123200,58154080,3420,3420,3420,3420,0
|
|
20240529,123100,58154080,3420,3420,3420,3420,0
|
|
20240529,123000,58154080,3420,3420,3420,3420,0
|
|
20240529,122900,58154080,3420,3420,3420,3420,0
|
|
20240529,122800,58154080,3420,3420,3420,3420,0
|
|
20240529,122700,58154080,3420,3420,3420,3420,0
|
|
20240529,122600,58154080,3420,3420,3420,3420,0
|
|
20240529,122500,58154080,3420,3420,3420,3420,0
|
|
20240529,122400,58154080,3420,3420,3420,3420,0
|
|
20240529,122300,58154080,3420,3420,3420,3420,0
|
|
20240529,122200,58154080,3420,3420,3420,3420,1
|
|
20240529,122100,58150660,3410,3410,3410,3410,0
|
|
20240529,122000,58150660,3410,3410,3410,3410,0
|
|
20240529,121900,58150660,3410,3410,3410,3410,0
|
|
20240529,121800,58150660,3410,3410,3410,3410,76
|
|
20240529,121700,57891500,3420,3420,3420,3420,0
|
|
20240529,121600,57891500,3420,3420,3420,3420,0
|
|
20240529,121500,57891500,3420,3420,3420,3420,0
|
|
20240529,121400,57891500,3420,3420,3420,3420,0
|
|
20240529,121300,57891500,3420,3420,3420,3420,0
|
|
20240529,121200,57891500,3420,3420,3420,3420,100
|
|
20240529,121100,57549500,3420,3420,3420,3420,0
|
|
20240529,121000,57549500,3420,3420,3420,3420,0
|
|
20240529,120900,57549500,3420,3420,3420,3420,0
|
|
20240529,120800,57549500,3420,3420,3420,3420,0
|
|
20240529,120700,57549500,3420,3420,3420,3420,0
|
|
20240529,120600,57549500,3420,3420,3420,3420,0
|
|
20240529,120500,57549500,3420,3420,3420,3420,1
|
|
20240529,120400,57546080,3410,3410,3410,3410,72
|
|
20240529,120300,57300560,3410,3410,3410,3410,0
|
|
20240529,120200,57300560,3410,3410,3410,3410,0
|
|
20240529,120100,57300560,3410,3410,3410,3410,0
|
|
20240529,120000,57300560,3410,3410,3410,3410,0
|
|
20240529,115900,57300560,3410,3410,3410,3410,0
|
|
20240529,115800,57300560,3410,3410,3410,3410,0
|
|
20240529,115700,57300560,3410,3410,3410,3410,0
|
|
20240529,115600,57300560,3410,3410,3410,3410,0
|
|
20240529,115500,57300560,3410,3410,3410,3410,1
|
|
20240529,115400,57297150,3410,3410,3410,3410,0
|
|
20240529,115300,57297150,3410,3410,3410,3410,0
|
|
20240529,115200,57297150,3410,3410,3410,3410,0
|
|
20240529,115100,57297150,3410,3410,3410,3410,0
|
|
20240529,115000,57297150,3410,3410,3410,3410,0
|
|
20240529,114900,57297150,3410,3410,3410,3410,76
|
|
20240529,114800,57037990,3410,3410,3410,3410,0
|
|
20240529,114700,57037990,3410,3410,3410,3410,0
|
|
20240529,114600,57037990,3410,3410,3410,3410,0
|
|
20240529,114500,57037990,3410,3410,3410,3410,0
|
|
20240529,114400,57037990,3410,3410,3410,3410,0
|
|
20240529,114300,57037990,3410,3410,3410,3410,1
|
|
20240529,114200,57034580,3410,3410,3410,3410,0
|
|
20240529,114100,57034580,3410,3410,3410,3410,0
|
|
20240529,114000,57034580,3410,3410,3410,3410,0
|
|
20240529,113900,57034580,3410,3410,3410,3410,0
|
|
20240529,113800,57034580,3410,3410,3410,3410,0
|
|
20240529,113700,57034580,3410,3410,3410,3410,68
|
|
20240529,113600,56802700,3415,3415,3415,3415,0
|
|
20240529,113500,56802700,3415,3415,3415,3415,8
|
|
20240529,113400,56775380,3420,3420,3420,3420,0
|
|
20240529,113300,56775380,3420,3420,3420,3420,15
|
|
20240529,113200,56724080,3430,3430,3430,3430,20
|
|
20240529,113100,56655480,3415,3430,3430,3415,2
|
|
20240529,113000,56648635,3415,3415,3415,3415,0
|
|
20240529,112900,56648635,3415,3415,3415,3415,0
|
|
20240529,112800,56648635,3415,3415,3415,3415,0
|
|
20240529,112700,56648635,3415,3415,3415,3415,1
|
|
20240529,112600,56645220,3415,3415,3415,3415,1
|
|
20240529,112500,56641805,3430,3430,3430,3430,0
|
|
20240529,112400,56641805,3430,3430,3430,3430,0
|
|
20240529,112300,56641805,3430,3430,3430,3430,102
|
|
20240529,112200,56291945,3430,3430,3430,3430,0
|
|
20240529,112100,56291945,3430,3430,3430,3430,1
|
|
20240529,112000,56288515,3415,3415,3415,3415,1
|
|
20240529,111900,56285100,3435,3435,3435,3435,0
|
|
20240529,111800,56285100,3435,3435,3435,3435,1
|
|
20240529,111700,56281665,3415,3415,3415,3415,0
|
|
20240529,111600,56281665,3415,3415,3415,3415,0
|
|
20240529,111500,56281665,3415,3415,3415,3415,1
|
|
20240529,111400,56278250,3425,3425,3425,3425,45
|
|
20240529,111300,56124125,3425,3425,3425,3425,0
|
|
20240529,111200,56124125,3425,3425,3425,3425,157
|
|
20240529,111100,55586400,3410,3410,3410,3410,0
|
|
20240529,111000,55586400,3410,3410,3410,3410,0
|
|
20240529,110900,55586400,3410,3425,3425,3410,6
|
|
20240529,110800,55565865,3425,3425,3425,3425,0
|
|
20240529,110700,55565865,3425,3425,3425,3425,1
|
|
20240529,110600,55562440,3410,3410,3410,3410,0
|
|
20240529,110500,55562440,3410,3410,3410,3410,0
|
|
20240529,110400,55562440,3410,3410,3410,3410,1
|
|
20240529,110300,55559030,3410,3410,3410,3410,1
|
|
20240529,110200,55555620,3425,3425,3425,3425,272
|
|
20240529,110100,54624020,3410,3410,3410,3410,0
|
|
20240529,110000,54624020,3410,3410,3410,3410,0
|
|
20240529,105900,54624020,3410,3410,3410,3410,0
|
|
20240529,105800,54624020,3410,3410,3410,3410,2
|
|
20240529,105700,54617200,3410,3410,3410,3410,69
|
|
20240529,105600,54381910,3410,3410,3410,3410,0
|
|
20240529,105500,54381910,3410,3410,3410,3410,171
|
|
20240529,105400,53798800,3425,3425,3425,3425,0
|
|
20240529,105300,53798800,3425,3425,3425,3425,0
|
|
20240529,105200,53798800,3425,3410,3425,3410,2
|
|
20240529,105100,53791965,3425,3425,3425,3425,0
|
|
20240529,105000,53791965,3425,3425,3425,3425,0
|
|
20240529,104900,53791965,3425,3425,3425,3425,0
|
|
20240529,104800,53791965,3425,3425,3425,3425,0
|
|
20240529,104700,53791965,3425,3425,3425,3425,0
|
|
20240529,104600,53791965,3425,3410,3425,3410,2
|
|
20240529,104500,53785130,3410,3410,3410,3410,80
|
|
20240529,104400,53512330,3410,3410,3410,3410,0
|
|
20240529,104300,53512330,3410,3410,3410,3410,0
|
|
20240529,104200,53512330,3410,3410,3410,3410,0
|
|
20240529,104100,53512330,3410,3410,3410,3410,1
|
|
20240529,104000,53508920,3425,3425,3425,3425,0
|
|
20240529,103900,53508920,3425,3425,3425,3425,0
|
|
20240529,103800,53508920,3425,3425,3425,3425,1
|
|
20240529,103700,53505495,3410,3410,3410,3410,0
|
|
20240529,103600,53505495,3410,3410,3410,3410,67
|
|
20240529,103500,53277025,3410,3410,3410,3410,1
|
|
20240529,103400,53273615,3410,3410,3410,3410,0
|
|
20240529,103300,53273615,3410,3410,3410,3410,0
|
|
20240529,103200,53273615,3410,3410,3410,3410,0
|
|
20240529,103100,53273615,3410,3410,3410,3410,41
|
|
20240529,103000,53133805,3410,3410,3410,3410,0
|
|
20240529,102900,53133805,3410,3410,3410,3410,1
|
|
20240529,102800,53130395,3420,3420,3420,3420,0
|
|
20240529,102700,53130395,3420,3420,3420,3420,48
|
|
20240529,102600,52966235,3425,3425,3425,3425,37
|
|
20240529,102500,52839510,3410,3410,3410,3410,0
|
|
20240529,102400,52839510,3410,3410,3410,3410,0
|
|
20240529,102300,52839510,3410,3410,3410,3410,1
|
|
20240529,102200,52836100,3420,3420,3420,3420,0
|
|
20240529,102100,52836100,3420,3420,3420,3420,2
|
|
20240529,102000,52829260,3420,3405,3420,3405,180
|
|
20240529,101900,52213675,3405,3405,3405,3405,5
|
|
20240529,101800,52196650,3405,3405,3405,3405,1
|
|
20240529,101700,52193245,3415,3415,3415,3415,0
|
|
20240529,101600,52193245,3415,3415,3415,3415,0
|
|
20240529,101500,52193245,3415,3415,3415,3415,0
|
|
20240529,101400,52193245,3415,3415,3415,3415,100
|
|
20240529,101300,51851745,3405,3405,3405,3405,0
|
|
20240529,101200,51851745,3405,3415,3415,3405,2
|
|
20240529,101100,51844925,3405,3405,3405,3405,0
|
|
20240529,101000,51844925,3405,3405,3405,3405,0
|
|
20240529,100900,51844925,3405,3405,3405,3405,100
|
|
20240529,100800,51504425,3405,3405,3405,3405,0
|
|
20240529,100700,51504425,3405,3405,3405,3405,1
|
|
20240529,100600,51501020,3405,3405,3405,3405,10
|
|
20240529,100500,51466970,3435,3435,3435,3435,0
|
|
20240529,100400,51466970,3435,3435,3435,3435,0
|
|
20240529,100300,51466970,3435,3435,3435,3435,1
|
|
20240529,100200,51463535,3405,3405,3405,3405,0
|
|
20240529,100100,51463535,3405,3405,3405,3405,1
|
|
20240529,100000,51460130,3435,3405,3435,3400,5005
|
|
20240529,095900,34441540,3415,3415,3415,3415,521
|
|
20240529,095800,32662325,3415,3415,3415,3415,1
|
|
20240529,095700,32658910,3415,3415,3415,3415,0
|
|
20240529,095600,32658910,3415,3415,3415,3415,2
|
|
20240529,095500,32652080,3405,3405,3405,3405,1
|
|
20240529,095400,32648675,3415,3415,3415,3415,100
|
|
20240529,095300,32307175,3415,3415,3415,3415,0
|
|
20240529,095200,32307175,3415,3415,3415,3415,0
|
|
20240529,095100,32307175,3415,3415,3415,3415,0
|
|
20240529,095000,32307175,3415,3400,3415,3400,80
|
|
20240529,094900,32034425,3400,3405,3405,3400,296
|
|
20240529,094800,31026550,3400,3400,3400,3400,0
|
|
20240529,094700,31026550,3400,3405,3405,3400,1041
|
|
20240529,094600,27483095,3415,3415,3415,3415,1428
|
|
20240529,094500,22606475,3415,3415,3415,3415,0
|
|
20240529,094400,22606475,3415,3430,3430,3415,1003
|
|
20240529,094300,19178875,3420,3420,3420,3420,0
|
|
20240529,094200,19178875,3420,3420,3420,3420,0
|
|
20240529,094100,19178875,3420,3420,3420,3420,85
|
|
20240529,094000,18888175,3420,3420,3420,3420,140
|
|
20240529,093900,18409375,3420,3420,3420,3420,10
|
|
20240529,093800,18375175,3420,3445,3445,3420,2
|
|
20240529,093700,18368310,3420,3420,3420,3420,1
|
|
20240529,093600,18364890,3450,3450,3450,3450,0
|
|
20240529,093500,18364890,3450,3450,3450,3450,0
|
|
20240529,093400,18364890,3450,3450,3450,3450,0
|
|
20240529,093300,18364890,3450,3420,3450,3420,2
|
|
20240529,093200,18358020,3450,3450,3450,3450,6
|
|
20240529,093100,18337320,3455,3455,3455,3455,0
|
|
20240529,093000,18337320,3455,3455,3455,3455,0
|
|
20240529,092900,18337320,3455,3455,3455,3455,30
|
|
20240529,092800,18233670,3455,3455,3455,3455,158
|
|
20240529,092700,17687780,3455,3460,3460,3430,32
|
|
20240529,092600,17577095,3460,3455,3460,3455,14
|
|
20240529,092500,17528720,3455,3455,3455,3455,1
|
|
20240529,092400,17525265,3460,3460,3460,3460,0
|
|
20240529,092300,17525265,3460,3460,3460,3460,2
|
|
20240529,092200,17518345,3450,3445,3450,3445,1328
|
|
20240529,092100,12939715,3425,3425,3425,3425,1
|
|
20240529,092000,12936290,3450,3450,3450,3450,0
|
|
20240529,091900,12936290,3450,3450,3450,3450,0
|
|
20240529,091800,12936290,3450,3450,3450,3450,0
|
|
20240529,091700,12936290,3450,3450,3450,3450,1
|
|
20240529,091600,12932840,3450,3430,3450,3425,931
|
|
20240529,091500,9729315,3425,3425,3425,3425,0
|
|
20240529,091400,9729315,3425,3425,3425,3425,0
|
|
20240529,091300,9729315,3425,3425,3425,3425,0
|
|
20240529,091200,9729315,3425,3425,3425,3425,0
|
|
20240529,091100,9729315,3425,3425,3425,3425,150
|
|
20240529,091000,9215565,3425,3420,3425,3415,8
|
|
20240529,090900,9188205,3420,3420,3420,3420,0
|
|
20240529,090800,9188205,3420,3420,3420,3420,50
|
|
20240529,090700,9017205,3405,3405,3405,3405,0
|
|
20240529,090600,9017205,3405,3405,3405,3405,3
|
|
20240529,090500,9006990,3405,3405,3405,3405,5
|
|
20240529,090400,8989965,3405,3435,3440,3405,2400
|
|
20240529,090300,757800,3440,3440,3440,3440,0
|
|
20240529,090200,757800,3440,3440,3440,3440,0
|
|
20240529,090100,757800,3440,3440,3440,3440,0
|
|
20240529,090000,757800,3440,3450,3450,3440,220
|