649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194600,53702490,3285,3285,3285,3285,1221
|
|
20240529,194500,53702490,3285,3285,3285,3285,0
|
|
20240529,194400,53702490,3285,3285,3285,3285,0
|
|
20240529,194300,53702490,3285,3285,3285,3285,0
|
|
20240529,194200,53702490,3285,3285,3285,3285,0
|
|
20240529,194100,53702490,3285,3285,3285,3285,0
|
|
20240529,194000,53702490,3285,3285,3285,3285,0
|
|
20240529,193900,53702490,3285,3285,3285,3285,0
|
|
20240529,193800,53702490,3285,3285,3285,3285,0
|
|
20240529,193700,53702490,3285,3285,3285,3285,0
|
|
20240529,193600,53702490,3285,3285,3285,3285,0
|
|
20240529,193500,53702490,3285,3285,3285,3285,0
|
|
20240529,193400,53702490,3285,3285,3285,3285,0
|
|
20240529,193300,53702490,3285,3285,3285,3285,0
|
|
20240529,193200,53702490,3285,3285,3285,3285,0
|
|
20240529,193100,53702490,3285,3285,3285,3285,0
|
|
20240529,193000,53702490,3285,3285,3285,3285,0
|
|
20240529,192900,53702490,3285,3285,3285,3285,0
|
|
20240529,192800,53702490,3285,3285,3285,3285,0
|
|
20240529,192700,53702490,3285,3285,3285,3285,0
|
|
20240529,192600,53702490,3285,3285,3285,3285,0
|
|
20240529,192500,53702490,3285,3285,3285,3285,0
|
|
20240529,192400,53702490,3285,3285,3285,3285,0
|
|
20240529,192300,53702490,3285,3285,3285,3285,0
|
|
20240529,192200,53702490,3285,3285,3285,3285,0
|
|
20240529,192100,53702490,3285,3285,3285,3285,0
|
|
20240529,192000,53702490,3285,3285,3285,3285,0
|
|
20240529,191900,53702490,3285,3285,3285,3285,0
|
|
20240529,191800,53702490,3285,3285,3285,3285,0
|
|
20240529,191700,53702490,3285,3285,3285,3285,0
|
|
20240529,191600,53702490,3285,3285,3285,3285,1221
|
|
20240529,191500,53702490,3285,3285,3285,3285,0
|
|
20240529,191400,53702490,3285,3285,3285,3285,0
|
|
20240529,191300,53702490,3285,3285,3285,3285,0
|
|
20240529,191200,53702490,3285,3285,3285,3285,0
|
|
20240529,191100,53702490,3285,3285,3285,3285,0
|
|
20240529,191000,53702490,3285,3285,3285,3285,0
|
|
20240529,190900,53702490,3285,3285,3285,3285,0
|
|
20240529,190800,53702490,3285,3285,3285,3285,0
|
|
20240529,190700,53702490,3285,3285,3285,3285,0
|
|
20240529,190600,53702490,3285,3285,3285,3285,0
|
|
20240529,190500,53702490,3285,3285,3285,3285,0
|
|
20240529,190400,53702490,3285,3285,3285,3285,0
|
|
20240529,190300,53702490,3285,3285,3285,3285,0
|
|
20240529,190200,53702490,3285,3285,3285,3285,0
|
|
20240529,190100,53702490,3285,3285,3285,3285,0
|
|
20240529,190000,53702490,3285,3285,3285,3285,0
|
|
20240529,185900,53702490,3285,3285,3285,3285,0
|
|
20240529,185800,53702490,3285,3285,3285,3285,0
|
|
20240529,185700,53702490,3285,3285,3285,3285,0
|
|
20240529,185600,53702490,3285,3285,3285,3285,0
|
|
20240529,185500,53702490,3285,3285,3285,3285,0
|
|
20240529,185400,53702490,3285,3285,3285,3285,0
|
|
20240529,185300,53702490,3285,3285,3285,3285,0
|
|
20240529,185200,53702490,3285,3285,3285,3285,0
|
|
20240529,185100,53702490,3285,3285,3285,3285,0
|
|
20240529,185000,53702490,3285,3285,3285,3285,0
|
|
20240529,184900,53702490,3285,3285,3285,3285,0
|
|
20240529,184800,53702490,3285,3285,3285,3285,0
|
|
20240529,184700,53702490,3285,3285,3285,3285,0
|
|
20240529,184600,53702490,3285,3285,3285,3285,1221
|
|
20240529,184500,53702490,3285,3285,3285,3285,0
|
|
20240529,184400,53702490,3285,3285,3285,3285,0
|
|
20240529,184300,53702490,3285,3285,3285,3285,0
|
|
20240529,184200,53702490,3285,3285,3285,3285,0
|
|
20240529,184100,53702490,3285,3285,3285,3285,0
|
|
20240529,184000,53702490,3285,3285,3285,3285,0
|
|
20240529,183900,53702490,3285,3285,3285,3285,0
|
|
20240529,183800,53702490,3285,3285,3285,3285,0
|
|
20240529,183700,53702490,3285,3285,3285,3285,0
|
|
20240529,183600,53702490,3285,3285,3285,3285,0
|
|
20240529,183500,53702490,3285,3285,3285,3285,0
|
|
20240529,183400,53702490,3285,3285,3285,3285,0
|
|
20240529,183300,53702490,3285,3285,3285,3285,0
|
|
20240529,183200,53702490,3285,3285,3285,3285,0
|
|
20240529,183100,53702490,3285,3285,3285,3285,0
|
|
20240529,183000,53702490,3285,3285,3285,3285,0
|
|
20240529,182900,53702490,3285,3285,3285,3285,0
|
|
20240529,182800,53702490,3285,3285,3285,3285,0
|
|
20240529,182700,53702490,3285,3285,3285,3285,0
|
|
20240529,182600,53702490,3285,3285,3285,3285,0
|
|
20240529,182500,53702490,3285,3285,3285,3285,0
|
|
20240529,182400,53702490,3285,3285,3285,3285,0
|
|
20240529,182300,53702490,3285,3285,3285,3285,0
|
|
20240529,182200,53702490,3285,3285,3285,3285,0
|
|
20240529,182100,53702490,3285,3285,3285,3285,0
|
|
20240529,182000,53702490,3285,3285,3285,3285,0
|
|
20240529,181900,53702490,3285,3285,3285,3285,0
|
|
20240529,181800,53702490,3285,3285,3285,3285,0
|
|
20240529,181700,53702490,3285,3285,3285,3285,0
|
|
20240529,181600,53702490,3285,3285,3285,3285,1221
|
|
20240529,181500,53702490,3285,3285,3285,3285,0
|
|
20240529,181400,53702490,3285,3285,3285,3285,0
|
|
20240529,181300,53702490,3285,3285,3285,3285,0
|
|
20240529,181200,53702490,3285,3285,3285,3285,0
|
|
20240529,181100,53702490,3285,3285,3285,3285,0
|
|
20240529,181000,53702490,3285,3285,3285,3285,0
|
|
20240529,180900,53702490,3285,3285,3285,3285,0
|
|
20240529,180800,53702490,3285,3285,3285,3285,0
|
|
20240529,180700,53702490,3285,3285,3285,3285,0
|
|
20240529,180600,53702490,3285,3285,3285,3285,0
|
|
20240529,180500,53702490,3285,3285,3285,3285,0
|
|
20240529,180400,53702490,3285,3285,3285,3285,0
|
|
20240529,180300,53702490,3285,3285,3285,3285,0
|
|
20240529,180200,53702490,3285,3285,3285,3285,0
|
|
20240529,180100,53702490,3285,3285,3285,3285,0
|
|
20240529,180000,53702490,3285,3285,3285,3285,0
|
|
20240529,175900,53702490,3285,3285,3285,3285,0
|
|
20240529,175800,53702490,3285,3285,3285,3285,0
|
|
20240529,175700,53702490,3285,3285,3285,3285,0
|
|
20240529,175600,53702490,3285,3285,3285,3285,0
|
|
20240529,175500,53702490,3285,3285,3285,3285,0
|
|
20240529,175400,53702490,3285,3285,3285,3285,0
|
|
20240529,175300,53702490,3285,3285,3285,3285,0
|
|
20240529,175200,53702490,3285,3285,3285,3285,0
|
|
20240529,175100,53702490,3285,3285,3285,3285,0
|
|
20240529,175000,53702490,3285,3285,3285,3285,0
|
|
20240529,174900,53702490,3285,3285,3285,3285,0
|
|
20240529,174800,53702490,3285,3285,3285,3285,0
|
|
20240529,174700,53702490,3285,3285,3285,3285,0
|
|
20240529,174600,53702490,3285,3285,3285,3285,1221
|
|
20240529,174500,53702490,3285,3285,3285,3285,0
|
|
20240529,174400,53702490,3285,3285,3285,3285,0
|
|
20240529,174300,53702490,3285,3285,3285,3285,0
|
|
20240529,174200,53702490,3285,3285,3285,3285,0
|
|
20240529,174100,53702490,3285,3285,3285,3285,0
|
|
20240529,174000,53702490,3285,3285,3285,3285,0
|
|
20240529,173900,53702490,3285,3285,3285,3285,0
|
|
20240529,173800,53702490,3285,3285,3285,3285,0
|
|
20240529,173700,53702490,3285,3285,3285,3285,0
|
|
20240529,173600,53702490,3285,3285,3285,3285,0
|
|
20240529,173500,53702490,3285,3285,3285,3285,0
|
|
20240529,173400,53702490,3285,3285,3285,3285,0
|
|
20240529,173300,53702490,3285,3285,3285,3285,0
|
|
20240529,173200,53702490,3285,3285,3285,3285,0
|
|
20240529,173100,53702490,3285,3285,3285,3285,0
|
|
20240529,173000,53702490,3285,3285,3285,3285,0
|
|
20240529,172900,53702490,3285,3285,3285,3285,0
|
|
20240529,172800,53702490,3285,3285,3285,3285,0
|
|
20240529,172700,53702490,3285,3285,3285,3285,0
|
|
20240529,172600,53702490,3285,3285,3285,3285,0
|
|
20240529,172500,53702490,3285,3285,3285,3285,0
|
|
20240529,172400,53702490,3285,3285,3285,3285,0
|
|
20240529,172300,53702490,3285,3285,3285,3285,0
|
|
20240529,172200,53702490,3285,3285,3285,3285,0
|
|
20240529,172100,53702490,3285,3285,3285,3285,0
|
|
20240529,172000,53702490,3285,3285,3285,3285,0
|
|
20240529,171900,53702490,3285,3285,3285,3285,0
|
|
20240529,171800,53702490,3285,3285,3285,3285,0
|
|
20240529,171700,53702490,3285,3285,3285,3285,0
|
|
20240529,171600,53702490,3285,3285,3285,3285,1221
|
|
20240529,171500,53702490,3285,3285,3285,3285,0
|
|
20240529,171400,53702490,3285,3285,3285,3285,0
|
|
20240529,171300,53702490,3285,3285,3285,3285,0
|
|
20240529,171200,53702490,3285,3285,3285,3285,0
|
|
20240529,171100,53702490,3285,3285,3285,3285,0
|
|
20240529,171000,53702490,3285,3285,3285,3285,0
|
|
20240529,170900,53702490,3285,3285,3285,3285,0
|
|
20240529,170800,53702490,3285,3285,3285,3285,0
|
|
20240529,170700,53702490,3285,3285,3285,3285,0
|
|
20240529,170600,53702490,3285,3285,3285,3285,0
|
|
20240529,170500,53702490,3285,3285,3285,3285,0
|
|
20240529,170400,53702490,3285,3285,3285,3285,0
|
|
20240529,170300,53702490,3285,3285,3285,3285,0
|
|
20240529,170200,53702490,3285,3285,3285,3285,0
|
|
20240529,170100,53702490,3285,3285,3285,3285,0
|
|
20240529,170000,53702490,3285,3285,3285,3285,0
|
|
20240529,165900,53702490,3285,3285,3285,3285,0
|
|
20240529,165800,53702490,3285,3285,3285,3285,0
|
|
20240529,165700,53702490,3285,3285,3285,3285,0
|
|
20240529,165600,53702490,3285,3285,3285,3285,0
|
|
20240529,165500,53702490,3285,3285,3285,3285,0
|
|
20240529,165400,53702490,3285,3285,3285,3285,0
|
|
20240529,165300,53702490,3285,3285,3285,3285,0
|
|
20240529,165200,53702490,3285,3285,3285,3285,0
|
|
20240529,165100,53702490,3285,3285,3285,3285,0
|
|
20240529,165000,53702490,3285,3285,3285,3285,0
|
|
20240529,164900,53702490,3285,3285,3285,3285,0
|
|
20240529,164800,53702490,3285,3285,3285,3285,0
|
|
20240529,164700,53702490,3285,3285,3285,3285,0
|
|
20240529,164600,53702490,3285,3285,3285,3285,1221
|
|
20240529,164500,53702490,3285,3285,3285,3285,0
|
|
20240529,164400,53702490,3285,3285,3285,3285,0
|
|
20240529,164300,53702490,3285,3285,3285,3285,0
|
|
20240529,164200,53702490,3285,3285,3285,3285,0
|
|
20240529,164100,53702490,3285,3285,3285,3285,0
|
|
20240529,164000,53702490,3285,3285,3285,3285,0
|
|
20240529,163900,53702490,3285,3285,3285,3285,0
|
|
20240529,163800,53702490,3285,3285,3285,3285,0
|
|
20240529,163700,53702490,3285,3285,3285,3285,0
|
|
20240529,163600,53702490,3285,3285,3285,3285,0
|
|
20240529,163500,53702490,3285,3285,3285,3285,0
|
|
20240529,163400,53702490,3285,3285,3285,3285,0
|
|
20240529,163300,53702490,3285,3285,3285,3285,0
|
|
20240529,163200,53702490,3285,3285,3285,3285,0
|
|
20240529,163100,53702490,3285,3285,3285,3285,0
|
|
20240529,163000,53702490,3285,3285,3285,3285,0
|
|
20240529,162900,53702490,3285,3285,3285,3285,0
|
|
20240529,162800,53702490,3285,3285,3285,3285,0
|
|
20240529,162700,53702490,3285,3285,3285,3285,0
|
|
20240529,162600,53702490,3285,3285,3285,3285,0
|
|
20240529,162500,53702490,3285,3285,3285,3285,0
|
|
20240529,162400,53702490,3285,3285,3285,3285,0
|
|
20240529,162300,53702490,3285,3285,3285,3285,0
|
|
20240529,162200,53702490,3285,3285,3285,3285,0
|
|
20240529,162100,53702490,3285,3285,3285,3285,0
|
|
20240529,162000,53702490,3285,3285,3285,3285,0
|
|
20240529,161900,53702490,3285,3285,3285,3285,0
|
|
20240529,161800,53702490,3285,3285,3285,3285,0
|
|
20240529,161700,53702490,3285,3285,3285,3285,0
|
|
20240529,161600,53702490,3285,3285,3285,3285,1221
|
|
20240529,161500,53702490,3285,3285,3285,3285,0
|
|
20240529,161400,53702490,3285,3285,3285,3285,0
|
|
20240529,161300,53702490,3285,3285,3285,3285,0
|
|
20240529,161200,53702490,3285,3285,3285,3285,0
|
|
20240529,161100,53702490,3285,3285,3285,3285,0
|
|
20240529,161000,53702490,3285,3285,3285,3285,0
|
|
20240529,160900,53702490,3285,3285,3285,3285,0
|
|
20240529,160800,53702490,3285,3285,3285,3285,0
|
|
20240529,160700,53702490,3285,3285,3285,3285,0
|
|
20240529,160600,53702490,3285,3285,3285,3285,0
|
|
20240529,160500,53702490,3285,3285,3285,3285,0
|
|
20240529,160400,53702490,3285,3285,3285,3285,0
|
|
20240529,160300,53702490,3285,3285,3285,3285,0
|
|
20240529,160200,53702490,3285,3285,3285,3285,0
|
|
20240529,160100,53702490,3285,3285,3285,3285,0
|
|
20240529,160000,53702490,3285,3285,3285,3285,0
|
|
20240529,155900,53702490,3285,3285,3285,3285,0
|
|
20240529,155800,53702490,3285,3285,3285,3285,0
|
|
20240529,155700,53702490,3285,3285,3285,3285,0
|
|
20240529,155600,53702490,3285,3285,3285,3285,0
|
|
20240529,155500,53702490,3285,3285,3285,3285,0
|
|
20240529,155400,53702490,3285,3285,3285,3285,0
|
|
20240529,155300,53702490,3285,3285,3285,3285,0
|
|
20240529,155200,53702490,3285,3285,3285,3285,0
|
|
20240529,155100,53702490,3285,3285,3285,3285,0
|
|
20240529,155000,53702490,3285,3285,3285,3285,0
|
|
20240529,154900,53702490,3285,3285,3285,3285,0
|
|
20240529,154800,53702490,3285,3285,3285,3285,0
|
|
20240529,154700,53702490,3285,3285,3285,3285,0
|
|
20240529,154600,53702490,3285,3285,3285,3285,1221
|
|
20240529,154500,53702490,3285,3285,3285,3285,0
|
|
20240529,154400,53702490,3285,3285,3285,3285,0
|
|
20240529,154300,53702490,3285,3285,3285,3285,0
|
|
20240529,154200,53702490,3285,3285,3285,3285,0
|
|
20240529,154100,53702490,3285,3285,3285,3285,0
|
|
20240529,154000,53702490,3285,3285,3285,3285,0
|
|
20240529,153900,53702490,3285,3285,3285,3285,0
|
|
20240529,153800,53702490,3285,3285,3285,3285,0
|
|
20240529,153700,53702490,3285,3285,3285,3285,0
|
|
20240529,153600,53702490,3285,3285,3285,3285,0
|
|
20240529,153500,53702490,3285,3285,3285,3285,0
|
|
20240529,153400,53702490,3285,3285,3285,3285,0
|
|
20240529,153300,53702490,3285,3285,3285,3285,0
|
|
20240529,153200,53702490,3285,3285,3285,3285,0
|
|
20240529,153100,53702490,3285,3285,3285,3285,0
|
|
20240529,153000,53702490,3285,3285,3285,3285,1221
|
|
20240529,152900,49691505,3280,3280,3280,3280,0
|
|
20240529,152800,49691505,3280,3280,3280,3280,0
|
|
20240529,152700,49691505,3280,3280,3280,3280,0
|
|
20240529,152600,49691505,3280,3280,3280,3280,0
|
|
20240529,152500,49691505,3280,3280,3280,3280,0
|
|
20240529,152400,49691505,3280,3280,3280,3280,0
|
|
20240529,152300,49691505,3280,3280,3280,3280,0
|
|
20240529,152200,49691505,3280,3280,3280,3280,0
|
|
20240529,152100,49691505,3280,3280,3280,3280,0
|
|
20240529,152000,49691505,3280,3280,3280,3280,0
|
|
20240529,151900,49691505,3280,3305,3305,3280,1979
|
|
20240529,151800,43199460,3305,3305,3305,3285,1129
|
|
20240529,151700,39490095,3305,3290,3305,3290,662
|
|
20240529,151600,37312100,3305,3295,3305,3290,301
|
|
20240529,151500,36320330,3295,3295,3295,3295,30
|
|
20240529,151400,36221480,3290,3290,3290,3290,0
|
|
20240529,151300,36221480,3290,3290,3290,3290,0
|
|
20240529,151200,36221480,3290,3290,3290,3290,0
|
|
20240529,151100,36221480,3290,3290,3290,3290,0
|
|
20240529,151000,36221480,3290,3295,3295,3290,341
|
|
20240529,150900,35098805,3295,3295,3295,3295,0
|
|
20240529,150800,35098805,3295,3295,3295,3295,0
|
|
20240529,150700,35098805,3295,3295,3295,3295,0
|
|
20240529,150600,35098805,3295,3295,3295,3295,100
|
|
20240529,150500,34769305,3295,3300,3300,3295,100
|
|
20240529,150400,34439760,3310,3310,3310,3310,0
|
|
20240529,150300,34439760,3310,3310,3310,3310,0
|
|
20240529,150200,34439760,3310,3310,3310,3310,0
|
|
20240529,150100,34439760,3310,3310,3310,3310,0
|
|
20240529,150000,34439760,3310,3310,3310,3310,0
|
|
20240529,145900,34439760,3310,3310,3310,3310,0
|
|
20240529,145800,34439760,3310,3310,3310,3310,0
|
|
20240529,145700,34439760,3310,3310,3310,3310,0
|
|
20240529,145600,34439760,3310,3310,3310,3310,0
|
|
20240529,145500,34439760,3310,3310,3310,3310,0
|
|
20240529,145400,34439760,3310,3310,3310,3310,0
|
|
20240529,145300,34439760,3310,3310,3310,3310,0
|
|
20240529,145200,34439760,3310,3310,3310,3310,0
|
|
20240529,145100,34439760,3310,3310,3310,3310,0
|
|
20240529,145000,34439760,3310,3310,3310,3310,0
|
|
20240529,144900,34439760,3310,3310,3310,3310,0
|
|
20240529,144800,34439760,3310,3310,3310,3310,0
|
|
20240529,144700,34439760,3310,3310,3310,3310,0
|
|
20240529,144600,34439760,3310,3310,3310,3310,0
|
|
20240529,144500,34439760,3310,3310,3310,3310,0
|
|
20240529,144400,34439760,3310,3310,3310,3310,0
|
|
20240529,144300,34439760,3310,3310,3310,3310,0
|
|
20240529,144200,34439760,3310,3310,3310,3310,0
|
|
20240529,144100,34439760,3310,3310,3310,3310,0
|
|
20240529,144000,34439760,3310,3310,3310,3310,0
|
|
20240529,143900,34439760,3310,3310,3310,3310,0
|
|
20240529,143800,34439760,3310,3310,3310,3310,0
|
|
20240529,143700,34439760,3310,3310,3310,3310,0
|
|
20240529,143600,34439760,3310,3310,3310,3310,0
|
|
20240529,143500,34439760,3310,3310,3310,3310,0
|
|
20240529,143400,34439760,3310,3310,3310,3310,0
|
|
20240529,143300,34439760,3310,3310,3310,3310,0
|
|
20240529,143200,34439760,3310,3310,3310,3310,0
|
|
20240529,143100,34439760,3310,3310,3310,3310,0
|
|
20240529,143000,34439760,3310,3310,3310,3310,0
|
|
20240529,142900,34439760,3310,3310,3310,3310,0
|
|
20240529,142800,34439760,3310,3310,3310,3310,0
|
|
20240529,142700,34439760,3310,3310,3310,3310,4
|
|
20240529,142600,34426520,3315,3315,3315,3315,0
|
|
20240529,142500,34426520,3315,3315,3315,3315,0
|
|
20240529,142400,34426520,3315,3315,3315,3315,0
|
|
20240529,142300,34426520,3315,3315,3315,3315,0
|
|
20240529,142200,34426520,3315,3315,3315,3315,2
|
|
20240529,142100,34419890,3315,3315,3315,3315,0
|
|
20240529,142000,34419890,3315,3315,3315,3315,0
|
|
20240529,141900,34419890,3315,3315,3315,3315,0
|
|
20240529,141800,34419890,3315,3315,3315,3315,0
|
|
20240529,141700,34419890,3315,3315,3315,3315,0
|
|
20240529,141600,34419890,3315,3315,3315,3315,0
|
|
20240529,141500,34419890,3315,3315,3315,3315,0
|
|
20240529,141400,34419890,3315,3300,3315,3295,213
|
|
20240529,141300,33718030,3295,3295,3295,3295,441
|
|
20240529,141200,32264935,3300,3300,3300,3300,0
|
|
20240529,141100,32264935,3300,3305,3305,3300,40
|
|
20240529,141000,32132920,3310,3310,3310,3310,30
|
|
20240529,140900,32033620,3315,3315,3315,3315,0
|
|
20240529,140800,32033620,3315,3315,3315,3315,1
|
|
20240529,140700,32030305,3315,3305,3315,3305,47
|
|
20240529,140600,31874940,3305,3305,3305,3305,0
|
|
20240529,140500,31874940,3305,3305,3305,3305,0
|
|
20240529,140400,31874940,3305,3305,3305,3305,0
|
|
20240529,140300,31874940,3305,3305,3305,3305,0
|
|
20240529,140200,31874940,3305,3305,3305,3305,0
|
|
20240529,140100,31874940,3305,3305,3305,3305,0
|
|
20240529,140000,31874940,3305,3305,3305,3305,0
|
|
20240529,135900,31874940,3305,3305,3305,3305,0
|
|
20240529,135800,31874940,3305,3305,3305,3305,0
|
|
20240529,135700,31874940,3305,3305,3305,3305,0
|
|
20240529,135600,31874940,3305,3305,3305,3305,100
|
|
20240529,135500,31544440,3305,3305,3305,3305,100
|
|
20240529,135400,31213940,3305,3305,3305,3305,0
|
|
20240529,135300,31213940,3305,3305,3305,3305,0
|
|
20240529,135200,31213940,3305,3305,3305,3305,0
|
|
20240529,135100,31213940,3305,3305,3305,3305,0
|
|
20240529,135000,31213940,3305,3305,3305,3305,0
|
|
20240529,134900,31213940,3305,3305,3305,3305,0
|
|
20240529,134800,31213940,3305,3305,3305,3305,0
|
|
20240529,134700,31213940,3305,3305,3305,3305,0
|
|
20240529,134600,31213940,3305,3305,3305,3305,0
|
|
20240529,134500,31213940,3305,3305,3305,3305,0
|
|
20240529,134400,31213940,3305,3305,3305,3305,0
|
|
20240529,134300,31213940,3305,3305,3305,3305,0
|
|
20240529,134200,31213940,3305,3305,3305,3305,0
|
|
20240529,134100,31213940,3305,3305,3305,3305,0
|
|
20240529,134000,31213940,3305,3305,3305,3305,0
|
|
20240529,133900,31213940,3305,3305,3305,3305,0
|
|
20240529,133800,31213940,3305,3305,3305,3305,0
|
|
20240529,133700,31213940,3305,3305,3305,3305,0
|
|
20240529,133600,31213940,3305,3305,3305,3305,0
|
|
20240529,133500,31213940,3305,3305,3305,3305,0
|
|
20240529,133400,31213940,3305,3305,3305,3305,0
|
|
20240529,133300,31213940,3305,3305,3305,3305,0
|
|
20240529,133200,31213940,3305,3305,3305,3305,0
|
|
20240529,133100,31213940,3305,3305,3305,3305,0
|
|
20240529,133000,31213940,3305,3305,3305,3305,0
|
|
20240529,132900,31213940,3305,3305,3305,3305,0
|
|
20240529,132800,31213940,3305,3305,3305,3305,0
|
|
20240529,132700,31213940,3305,3305,3305,3305,0
|
|
20240529,132600,31213940,3305,3305,3305,3305,8
|
|
20240529,132500,31187500,3300,3300,3305,3300,3
|
|
20240529,132400,31177595,3305,3305,3305,3305,0
|
|
20240529,132300,31177595,3305,3305,3305,3305,0
|
|
20240529,132200,31177595,3305,3305,3305,3305,0
|
|
20240529,132100,31177595,3305,3305,3305,3305,0
|
|
20240529,132000,31177595,3305,3305,3305,3305,0
|
|
20240529,131900,31177595,3305,3305,3305,3305,0
|
|
20240529,131800,31177595,3305,3305,3305,3305,0
|
|
20240529,131700,31177595,3305,3305,3305,3305,0
|
|
20240529,131600,31177595,3305,3305,3305,3305,0
|
|
20240529,131500,31177595,3305,3305,3305,3305,0
|
|
20240529,131400,31177595,3305,3305,3305,3305,0
|
|
20240529,131300,31177595,3305,3305,3305,3305,0
|
|
20240529,131200,31177595,3305,3305,3305,3305,0
|
|
20240529,131100,31177595,3305,3300,3305,3300,2
|
|
20240529,131000,31170990,3305,3305,3305,3305,0
|
|
20240529,130900,31170990,3305,3305,3305,3305,0
|
|
20240529,130800,31170990,3305,3305,3305,3305,0
|
|
20240529,130700,31170990,3305,3305,3305,3305,0
|
|
20240529,130600,31170990,3305,3305,3305,3305,0
|
|
20240529,130500,31170990,3305,3305,3305,3305,0
|
|
20240529,130400,31170990,3305,3305,3305,3305,150
|
|
20240529,130300,30675240,3305,3305,3305,3305,0
|
|
20240529,130200,30675240,3305,3305,3305,3305,0
|
|
20240529,130100,30675240,3305,3300,3305,3300,2
|
|
20240529,130000,30668635,3305,3305,3305,3305,0
|
|
20240529,125900,30668635,3305,3290,3305,3290,33
|
|
20240529,125800,30560040,3300,3300,3300,3300,0
|
|
20240529,125700,30560040,3300,3300,3300,3300,1
|
|
20240529,125600,30556740,3305,3305,3305,3305,0
|
|
20240529,125500,30556740,3305,3305,3305,3305,0
|
|
20240529,125400,30556740,3305,3305,3305,3305,1
|
|
20240529,125300,30553435,3305,3305,3305,3305,0
|
|
20240529,125200,30553435,3305,3305,3305,3305,0
|
|
20240529,125100,30553435,3305,3305,3305,3305,0
|
|
20240529,125000,30553435,3305,3305,3305,3305,0
|
|
20240529,124900,30553435,3305,3305,3305,3305,0
|
|
20240529,124800,30553435,3305,3305,3305,3305,0
|
|
20240529,124700,30553435,3305,3305,3305,3305,0
|
|
20240529,124600,30553435,3305,3305,3305,3305,0
|
|
20240529,124500,30553435,3305,3305,3305,3305,0
|
|
20240529,124400,30553435,3305,3305,3305,3305,0
|
|
20240529,124300,30553435,3305,3305,3305,3305,0
|
|
20240529,124200,30553435,3305,3305,3305,3305,0
|
|
20240529,124100,30553435,3305,3305,3305,3305,0
|
|
20240529,124000,30553435,3305,3305,3305,3305,0
|
|
20240529,123900,30553435,3305,3305,3305,3305,0
|
|
20240529,123800,30553435,3305,3305,3305,3305,4
|
|
20240529,123700,30540215,3285,3285,3285,3285,0
|
|
20240529,123600,30540215,3285,3285,3285,3285,0
|
|
20240529,123500,30540215,3285,3285,3285,3285,0
|
|
20240529,123400,30540215,3285,3285,3285,3285,0
|
|
20240529,123300,30540215,3285,3285,3285,3285,0
|
|
20240529,123200,30540215,3285,3285,3285,3285,0
|
|
20240529,123100,30540215,3285,3285,3285,3285,0
|
|
20240529,123000,30540215,3285,3285,3285,3285,0
|
|
20240529,122900,30540215,3285,3285,3285,3285,0
|
|
20240529,122800,30540215,3285,3285,3285,3285,0
|
|
20240529,122700,30540215,3285,3285,3285,3285,0
|
|
20240529,122600,30540215,3285,3285,3285,3285,0
|
|
20240529,122500,30540215,3285,3285,3285,3285,0
|
|
20240529,122400,30540215,3285,3285,3285,3285,0
|
|
20240529,122300,30540215,3285,3285,3285,3285,0
|
|
20240529,122200,30540215,3285,3285,3285,3285,0
|
|
20240529,122100,30540215,3285,3285,3285,3285,0
|
|
20240529,122000,30540215,3285,3285,3285,3285,0
|
|
20240529,121900,30540215,3285,3285,3285,3285,0
|
|
20240529,121800,30540215,3285,3285,3285,3285,0
|
|
20240529,121700,30540215,3285,3285,3285,3285,0
|
|
20240529,121600,30540215,3285,3285,3285,3285,0
|
|
20240529,121500,30540215,3285,3285,3285,3285,0
|
|
20240529,121400,30540215,3285,3285,3285,3285,569
|
|
20240529,121300,28671050,3305,3305,3305,3305,0
|
|
20240529,121200,28671050,3305,3305,3305,3305,0
|
|
20240529,121100,28671050,3305,3305,3305,3305,0
|
|
20240529,121000,28671050,3305,3305,3305,3305,0
|
|
20240529,120900,28671050,3305,3305,3305,3305,0
|
|
20240529,120800,28671050,3305,3305,3305,3305,0
|
|
20240529,120700,28671050,3305,3305,3305,3305,0
|
|
20240529,120600,28671050,3305,3305,3305,3305,0
|
|
20240529,120500,28671050,3305,3305,3305,3305,0
|
|
20240529,120400,28671050,3305,3305,3305,3305,0
|
|
20240529,120300,28671050,3305,3305,3305,3305,0
|
|
20240529,120200,28671050,3305,3305,3305,3305,0
|
|
20240529,120100,28671050,3305,3305,3305,3305,6
|
|
20240529,120000,28651220,3285,3285,3285,3285,0
|
|
20240529,115900,28651220,3285,3285,3285,3285,0
|
|
20240529,115800,28651220,3285,3285,3285,3285,0
|
|
20240529,115700,28651220,3285,3300,3300,3285,1249
|
|
20240529,115600,24538480,3300,3300,3300,3300,0
|
|
20240529,115500,24538480,3300,3300,3300,3300,122
|
|
20240529,115400,24135880,3300,3300,3300,3300,0
|
|
20240529,115300,24135880,3300,3300,3300,3300,0
|
|
20240529,115200,24135880,3300,3300,3300,3300,0
|
|
20240529,115100,24135880,3300,3300,3300,3300,0
|
|
20240529,115000,24135880,3300,3300,3300,3300,0
|
|
20240529,114900,24135880,3300,3300,3300,3300,0
|
|
20240529,114800,24135880,3300,3300,3300,3300,0
|
|
20240529,114700,24135880,3300,3300,3300,3300,0
|
|
20240529,114600,24135880,3300,3300,3300,3300,0
|
|
20240529,114500,24135880,3300,3300,3300,3300,0
|
|
20240529,114400,24135880,3300,3300,3300,3300,0
|
|
20240529,114300,24135880,3300,3300,3300,3300,0
|
|
20240529,114200,24135880,3300,3300,3300,3300,0
|
|
20240529,114100,24135880,3300,3300,3300,3300,0
|
|
20240529,114000,24135880,3300,3300,3300,3300,0
|
|
20240529,113900,24135880,3300,3300,3300,3300,0
|
|
20240529,113800,24135880,3300,3300,3300,3300,0
|
|
20240529,113700,24135880,3300,3300,3300,3300,0
|
|
20240529,113600,24135880,3300,3300,3300,3300,0
|
|
20240529,113500,24135880,3300,3300,3300,3300,5
|
|
20240529,113400,24119380,3300,3300,3300,3300,25
|
|
20240529,113300,24036880,3300,3300,3300,3300,0
|
|
20240529,113200,24036880,3300,3300,3300,3300,0
|
|
20240529,113100,24036880,3300,3300,3300,3300,0
|
|
20240529,113000,24036880,3300,3300,3300,3300,0
|
|
20240529,112900,24036880,3300,3300,3300,3300,0
|
|
20240529,112800,24036880,3300,3300,3300,3300,0
|
|
20240529,112700,24036880,3300,3300,3300,3300,20
|
|
20240529,112600,23970880,3300,3300,3300,3300,1
|
|
20240529,112500,23967580,3295,3295,3295,3295,0
|
|
20240529,112400,23967580,3295,3295,3295,3295,0
|
|
20240529,112300,23967580,3295,3295,3295,3295,0
|
|
20240529,112200,23967580,3295,3295,3295,3295,0
|
|
20240529,112100,23967580,3295,3300,3300,3295,20
|
|
20240529,112000,23901620,3305,3305,3305,3305,0
|
|
20240529,111900,23901620,3305,3305,3305,3305,1
|
|
20240529,111800,23898315,3300,3300,3300,3300,0
|
|
20240529,111700,23898315,3300,3300,3300,3300,0
|
|
20240529,111600,23898315,3300,3300,3300,3300,2
|
|
20240529,111500,23891715,3300,3300,3300,3300,0
|
|
20240529,111400,23891715,3300,3300,3300,3300,0
|
|
20240529,111300,23891715,3300,3300,3300,3300,10
|
|
20240529,111200,23858715,3300,3300,3300,3300,0
|
|
20240529,111100,23858715,3300,3300,3300,3300,0
|
|
20240529,111000,23858715,3300,3300,3300,3300,0
|
|
20240529,110900,23858715,3300,3300,3300,3300,0
|
|
20240529,110800,23858715,3300,3300,3300,3300,0
|
|
20240529,110700,23858715,3300,3300,3300,3300,0
|
|
20240529,110600,23858715,3300,3300,3300,3300,600
|
|
20240529,110500,21878715,3300,3300,3300,3300,2
|
|
20240529,110400,21872115,3300,3300,3300,3300,28
|
|
20240529,110300,21779715,3300,3300,3300,3300,0
|
|
20240529,110200,21779715,3300,3300,3300,3300,0
|
|
20240529,110100,21779715,3300,3300,3300,3300,10
|
|
20240529,110000,21746715,3300,3300,3300,3300,100
|
|
20240529,105900,21416715,3300,3300,3300,3300,53
|
|
20240529,105800,21241815,3300,3300,3300,3300,0
|
|
20240529,105700,21241815,3300,3300,3300,3300,0
|
|
20240529,105600,21241815,3300,3300,3300,3300,0
|
|
20240529,105500,21241815,3300,3300,3300,3300,0
|
|
20240529,105400,21241815,3300,3300,3300,3300,0
|
|
20240529,105300,21241815,3300,3300,3300,3300,0
|
|
20240529,105200,21241815,3300,3300,3300,3300,0
|
|
20240529,105100,21241815,3300,3300,3300,3300,0
|
|
20240529,105000,21241815,3300,3300,3300,3300,0
|
|
20240529,104900,21241815,3300,3300,3300,3300,0
|
|
20240529,104800,21241815,3300,3300,3300,3300,0
|
|
20240529,104700,21241815,3300,3300,3300,3300,0
|
|
20240529,104600,21241815,3300,3300,3300,3300,0
|
|
20240529,104500,21241815,3300,3300,3300,3300,0
|
|
20240529,104400,21241815,3300,3300,3300,3300,0
|
|
20240529,104300,21241815,3300,3300,3300,3300,0
|
|
20240529,104200,21241815,3300,3300,3300,3300,0
|
|
20240529,104100,21241815,3300,3300,3300,3300,0
|
|
20240529,104000,21241815,3300,3300,3300,3300,0
|
|
20240529,103900,21241815,3300,3300,3300,3300,0
|
|
20240529,103800,21241815,3300,3300,3300,3300,0
|
|
20240529,103700,21241815,3300,3300,3300,3300,0
|
|
20240529,103600,21241815,3300,3300,3300,3300,0
|
|
20240529,103500,21241815,3300,3300,3300,3300,0
|
|
20240529,103400,21241815,3300,3300,3300,3300,0
|
|
20240529,103300,21241815,3300,3300,3300,3300,0
|
|
20240529,103200,21241815,3300,3300,3300,3300,0
|
|
20240529,103100,21241815,3300,3300,3300,3300,0
|
|
20240529,103000,21241815,3300,3300,3300,3300,0
|
|
20240529,102900,21241815,3300,3300,3300,3300,0
|
|
20240529,102800,21241815,3300,3300,3300,3300,0
|
|
20240529,102700,21241815,3300,3300,3300,3300,0
|
|
20240529,102600,21241815,3300,3300,3300,3300,0
|
|
20240529,102500,21241815,3300,3300,3300,3300,0
|
|
20240529,102400,21241815,3300,3300,3300,3300,0
|
|
20240529,102300,21241815,3300,3300,3300,3300,0
|
|
20240529,102200,21241815,3300,3300,3300,3300,0
|
|
20240529,102100,21241815,3300,3300,3300,3300,0
|
|
20240529,102000,21241815,3300,3300,3300,3300,0
|
|
20240529,101900,21241815,3300,3300,3300,3300,0
|
|
20240529,101800,21241815,3300,3295,3300,3290,1027
|
|
20240529,101700,17860440,3295,3295,3295,3295,0
|
|
20240529,101600,17860440,3295,3295,3295,3295,0
|
|
20240529,101500,17860440,3295,3295,3295,3295,493
|
|
20240529,101400,16236005,3290,3290,3290,3290,0
|
|
20240529,101300,16236005,3290,3290,3290,3290,0
|
|
20240529,101200,16236005,3290,3290,3290,3290,374
|
|
20240529,101100,15005545,3295,3295,3295,3295,1
|
|
20240529,101000,15002250,3295,3295,3295,3295,0
|
|
20240529,100900,15002250,3295,3295,3295,3295,897
|
|
20240529,100800,12046635,3295,3295,3295,3295,0
|
|
20240529,100700,12046635,3295,3295,3295,3295,30
|
|
20240529,100600,11947785,3300,3300,3300,3300,0
|
|
20240529,100500,11947785,3300,3300,3300,3300,0
|
|
20240529,100400,11947785,3300,3300,3300,3300,0
|
|
20240529,100300,11947785,3300,3300,3300,3300,0
|
|
20240529,100200,11947785,3300,3300,3300,3300,0
|
|
20240529,100100,11947785,3300,3300,3300,3300,3
|
|
20240529,100000,11937885,3300,3300,3300,3300,0
|
|
20240529,095900,11937885,3300,3300,3300,3300,0
|
|
20240529,095800,11937885,3300,3300,3300,3300,1
|
|
20240529,095700,11934585,3295,3295,3295,3295,0
|
|
20240529,095600,11934585,3295,3295,3295,3295,0
|
|
20240529,095500,11934585,3295,3295,3295,3295,0
|
|
20240529,095400,11934585,3295,3295,3295,3295,72
|
|
20240529,095300,11697345,3300,3300,3300,3300,0
|
|
20240529,095200,11697345,3300,3300,3300,3300,0
|
|
20240529,095100,11697345,3300,3300,3300,3300,17
|
|
20240529,095000,11641245,3300,3300,3300,3300,0
|
|
20240529,094900,11641245,3300,3300,3300,3300,0
|
|
20240529,094800,11641245,3300,3300,3300,3300,0
|
|
20240529,094700,11641245,3300,3300,3300,3300,0
|
|
20240529,094600,11641245,3300,3300,3300,3300,10
|
|
20240529,094500,11608245,3295,3295,3295,3295,0
|
|
20240529,094400,11608245,3295,3295,3295,3295,0
|
|
20240529,094300,11608245,3295,3295,3295,3295,186
|
|
20240529,094200,10995375,3300,3300,3300,3300,4
|
|
20240529,094100,10982175,3300,3300,3300,3300,10
|
|
20240529,094000,10949175,3320,3320,3320,3320,0
|
|
20240529,093900,10949175,3320,3320,3320,3320,0
|
|
20240529,093800,10949175,3320,3320,3320,3320,0
|
|
20240529,093700,10949175,3320,3320,3320,3320,0
|
|
20240529,093600,10949175,3320,3300,3320,3295,1501
|
|
20240529,093500,5997955,3320,3320,3320,3320,0
|
|
20240529,093400,5997955,3320,3320,3320,3320,0
|
|
20240529,093300,5997955,3320,3320,3320,3320,0
|
|
20240529,093200,5997955,3320,3320,3320,3320,0
|
|
20240529,093100,5997955,3320,3320,3320,3320,2
|
|
20240529,093000,5991315,3305,3320,3320,3305,48
|
|
20240529,092900,5832325,3330,3330,3330,3330,3
|
|
20240529,092800,5822335,3335,3335,3335,3335,0
|
|
20240529,092700,5822335,3335,3335,3335,3335,0
|
|
20240529,092600,5822335,3335,3330,3335,3300,511
|
|
20240529,092500,4133265,3335,3335,3335,3335,7
|
|
20240529,092400,4109920,3330,3330,3330,3330,0
|
|
20240529,092300,4109920,3330,3330,3330,3330,9
|
|
20240529,092200,4079950,3335,3335,3335,3335,0
|
|
20240529,092100,4079950,3335,3335,3335,3335,8
|
|
20240529,092000,4053270,3325,3325,3325,3325,32
|
|
20240529,091900,3946870,3320,3320,3320,3320,3
|
|
20240529,091800,3936910,3345,3345,3345,3345,0
|
|
20240529,091700,3936910,3345,3345,3345,3345,0
|
|
20240529,091600,3936910,3345,3345,3345,3345,0
|
|
20240529,091500,3936910,3345,3345,3345,3345,0
|
|
20240529,091400,3936910,3345,3345,3345,3345,0
|
|
20240529,091300,3936910,3345,3345,3345,3345,0
|
|
20240529,091200,3936910,3345,3345,3345,3345,0
|
|
20240529,091100,3936910,3345,3340,3345,3310,1003
|
|
20240529,091000,615445,3330,3330,3330,3330,0
|
|
20240529,090900,615445,3330,3330,3330,3330,0
|
|
20240529,090800,615445,3330,3330,3330,3330,0
|
|
20240529,090700,615445,3330,3330,3330,3330,35
|
|
20240529,090600,498895,3335,3340,3340,3335,5
|
|
20240529,090500,482215,3335,3335,3335,3335,0
|
|
20240529,090400,482215,3335,3335,3335,3335,1
|
|
20240529,090300,478880,3340,3340,3340,3340,0
|
|
20240529,090200,478880,3340,3340,3340,3340,0
|
|
20240529,090100,478880,3340,3340,3340,3340,11
|
|
20240529,090000,442140,3345,3350,3350,3345,132
|