672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200900,61932760,3290,3290,3290,3290,927
|
|
20240528,200800,61932760,3290,3290,3290,3290,0
|
|
20240528,200700,61932760,3290,3290,3290,3290,0
|
|
20240528,200600,61932760,3290,3290,3290,3290,0
|
|
20240528,200500,61932760,3290,3290,3290,3290,0
|
|
20240528,200400,61932760,3290,3290,3290,3290,0
|
|
20240528,200300,61932760,3290,3290,3290,3290,0
|
|
20240528,200200,61932760,3290,3290,3290,3290,0
|
|
20240528,200100,61932760,3290,3290,3290,3290,0
|
|
20240528,200000,61932760,3290,3290,3290,3290,0
|
|
20240528,195900,61932760,3290,3290,3290,3290,0
|
|
20240528,195800,61932760,3290,3290,3290,3290,0
|
|
20240528,195700,61932760,3290,3290,3290,3290,0
|
|
20240528,195600,61932760,3290,3290,3290,3290,0
|
|
20240528,195500,61932760,3290,3290,3290,3290,0
|
|
20240528,195400,61932760,3290,3290,3290,3290,0
|
|
20240528,195300,61932760,3290,3290,3290,3290,0
|
|
20240528,195200,61932760,3290,3290,3290,3290,0
|
|
20240528,195100,61932760,3290,3290,3290,3290,0
|
|
20240528,195000,61932760,3290,3290,3290,3290,0
|
|
20240528,194900,61932760,3290,3290,3290,3290,0
|
|
20240528,194800,61932760,3290,3290,3290,3290,0
|
|
20240528,194700,61932760,3290,3290,3290,3290,0
|
|
20240528,194600,61932760,3290,3290,3290,3290,0
|
|
20240528,194500,61932760,3290,3290,3290,3290,0
|
|
20240528,194400,61932760,3290,3290,3290,3290,0
|
|
20240528,194300,61932760,3290,3290,3290,3290,0
|
|
20240528,194200,61932760,3290,3290,3290,3290,0
|
|
20240528,194100,61932760,3290,3290,3290,3290,0
|
|
20240528,194000,61932760,3290,3290,3290,3290,0
|
|
20240528,193900,61932760,3290,3290,3290,3290,927
|
|
20240528,193800,61932760,3290,3290,3290,3290,0
|
|
20240528,193700,61932760,3290,3290,3290,3290,0
|
|
20240528,193600,61932760,3290,3290,3290,3290,0
|
|
20240528,193500,61932760,3290,3290,3290,3290,0
|
|
20240528,193400,61932760,3290,3290,3290,3290,0
|
|
20240528,193300,61932760,3290,3290,3290,3290,0
|
|
20240528,193200,61932760,3290,3290,3290,3290,0
|
|
20240528,193100,61932760,3290,3290,3290,3290,0
|
|
20240528,193000,61932760,3290,3290,3290,3290,0
|
|
20240528,192900,61932760,3290,3290,3290,3290,0
|
|
20240528,192800,61932760,3290,3290,3290,3290,0
|
|
20240528,192700,61932760,3290,3290,3290,3290,0
|
|
20240528,192600,61932760,3290,3290,3290,3290,0
|
|
20240528,192500,61932760,3290,3290,3290,3290,0
|
|
20240528,192400,61932760,3290,3290,3290,3290,0
|
|
20240528,192300,61932760,3290,3290,3290,3290,0
|
|
20240528,192200,61932760,3290,3290,3290,3290,0
|
|
20240528,192100,61932760,3290,3290,3290,3290,0
|
|
20240528,192000,61932760,3290,3290,3290,3290,0
|
|
20240528,191900,61932760,3290,3290,3290,3290,0
|
|
20240528,191800,61932760,3290,3290,3290,3290,0
|
|
20240528,191700,61932760,3290,3290,3290,3290,0
|
|
20240528,191600,61932760,3290,3290,3290,3290,0
|
|
20240528,191500,61932760,3290,3290,3290,3290,0
|
|
20240528,191400,61932760,3290,3290,3290,3290,0
|
|
20240528,191300,61932760,3290,3290,3290,3290,0
|
|
20240528,191200,61932760,3290,3290,3290,3290,0
|
|
20240528,191100,61932760,3290,3290,3290,3290,0
|
|
20240528,191000,61932760,3290,3290,3290,3290,0
|
|
20240528,190900,61932760,3290,3290,3290,3290,927
|
|
20240528,190800,61932760,3290,3290,3290,3290,0
|
|
20240528,190700,61932760,3290,3290,3290,3290,0
|
|
20240528,190600,61932760,3290,3290,3290,3290,0
|
|
20240528,190500,61932760,3290,3290,3290,3290,0
|
|
20240528,190400,61932760,3290,3290,3290,3290,0
|
|
20240528,190300,61932760,3290,3290,3290,3290,0
|
|
20240528,190200,61932760,3290,3290,3290,3290,0
|
|
20240528,190100,61932760,3290,3290,3290,3290,0
|
|
20240528,190000,61932760,3290,3290,3290,3290,0
|
|
20240528,185900,61932760,3290,3290,3290,3290,0
|
|
20240528,185800,61932760,3290,3290,3290,3290,0
|
|
20240528,185700,61932760,3290,3290,3290,3290,0
|
|
20240528,185600,61932760,3290,3290,3290,3290,0
|
|
20240528,185500,61932760,3290,3290,3290,3290,0
|
|
20240528,185400,61932760,3290,3290,3290,3290,0
|
|
20240528,185300,61932760,3290,3290,3290,3290,0
|
|
20240528,185200,61932760,3290,3290,3290,3290,0
|
|
20240528,185100,61932760,3290,3290,3290,3290,0
|
|
20240528,185000,61932760,3290,3290,3290,3290,0
|
|
20240528,184900,61932760,3290,3290,3290,3290,0
|
|
20240528,184800,61932760,3290,3290,3290,3290,0
|
|
20240528,184700,61932760,3290,3290,3290,3290,0
|
|
20240528,184600,61932760,3290,3290,3290,3290,0
|
|
20240528,184500,61932760,3290,3290,3290,3290,0
|
|
20240528,184400,61932760,3290,3290,3290,3290,0
|
|
20240528,184300,61932760,3290,3290,3290,3290,0
|
|
20240528,184200,61932760,3290,3290,3290,3290,0
|
|
20240528,184100,61932760,3290,3290,3290,3290,0
|
|
20240528,184000,61932760,3290,3290,3290,3290,0
|
|
20240528,183900,61932760,3290,3290,3290,3290,927
|
|
20240528,183800,61932760,3290,3290,3290,3290,0
|
|
20240528,183700,61932760,3290,3290,3290,3290,0
|
|
20240528,183600,61932760,3290,3290,3290,3290,0
|
|
20240528,183500,61932760,3290,3290,3290,3290,0
|
|
20240528,183400,61932760,3290,3290,3290,3290,0
|
|
20240528,183300,61932760,3290,3290,3290,3290,0
|
|
20240528,183200,61932760,3290,3290,3290,3290,0
|
|
20240528,183100,61932760,3290,3290,3290,3290,0
|
|
20240528,183000,61932760,3290,3290,3290,3290,0
|
|
20240528,182900,61932760,3290,3290,3290,3290,0
|
|
20240528,182800,61932760,3290,3290,3290,3290,0
|
|
20240528,182700,61932760,3290,3290,3290,3290,0
|
|
20240528,182600,61932760,3290,3290,3290,3290,0
|
|
20240528,182500,61932760,3290,3290,3290,3290,0
|
|
20240528,182400,61932760,3290,3290,3290,3290,0
|
|
20240528,182300,61932760,3290,3290,3290,3290,0
|
|
20240528,182200,61932760,3290,3290,3290,3290,0
|
|
20240528,182100,61932760,3290,3290,3290,3290,0
|
|
20240528,182000,61932760,3290,3290,3290,3290,0
|
|
20240528,181900,61932760,3290,3290,3290,3290,0
|
|
20240528,181800,61932760,3290,3290,3290,3290,0
|
|
20240528,181700,61932760,3290,3290,3290,3290,0
|
|
20240528,181600,61932760,3290,3290,3290,3290,0
|
|
20240528,181500,61932760,3290,3290,3290,3290,0
|
|
20240528,181400,61932760,3290,3290,3290,3290,0
|
|
20240528,181300,61932760,3290,3290,3290,3290,0
|
|
20240528,181200,61932760,3290,3290,3290,3290,0
|
|
20240528,181100,61932760,3290,3290,3290,3290,0
|
|
20240528,181000,61932760,3290,3290,3290,3290,0
|
|
20240528,180900,61932760,3290,3290,3290,3290,927
|
|
20240528,180800,61932760,3290,3290,3290,3290,0
|
|
20240528,180700,61932760,3290,3290,3290,3290,0
|
|
20240528,180600,61932760,3290,3290,3290,3290,0
|
|
20240528,180500,61932760,3290,3290,3290,3290,0
|
|
20240528,180400,61932760,3290,3290,3290,3290,0
|
|
20240528,180300,61932760,3290,3290,3290,3290,0
|
|
20240528,180200,61932760,3290,3290,3290,3290,0
|
|
20240528,180100,61932760,3290,3290,3290,3290,0
|
|
20240528,180000,61932760,3290,3290,3290,3290,0
|
|
20240528,175900,61932760,3290,3290,3290,3290,0
|
|
20240528,175800,61932760,3290,3290,3290,3290,0
|
|
20240528,175700,61932760,3290,3290,3290,3290,0
|
|
20240528,175600,61932760,3290,3290,3290,3290,0
|
|
20240528,175500,61932760,3290,3290,3290,3290,0
|
|
20240528,175400,61932760,3290,3290,3290,3290,0
|
|
20240528,175300,61932760,3290,3290,3290,3290,0
|
|
20240528,175200,61932760,3290,3290,3290,3290,0
|
|
20240528,175100,61932760,3290,3290,3290,3290,0
|
|
20240528,175000,61932760,3290,3290,3290,3290,0
|
|
20240528,174900,61932760,3290,3290,3290,3290,0
|
|
20240528,174800,61932760,3290,3290,3290,3290,0
|
|
20240528,174700,61932760,3290,3290,3290,3290,0
|
|
20240528,174600,61932760,3290,3290,3290,3290,0
|
|
20240528,174500,61932760,3290,3290,3290,3290,0
|
|
20240528,174400,61932760,3290,3290,3290,3290,0
|
|
20240528,174300,61932760,3290,3290,3290,3290,0
|
|
20240528,174200,61932760,3290,3290,3290,3290,0
|
|
20240528,174100,61932760,3290,3290,3290,3290,0
|
|
20240528,174000,61932760,3290,3290,3290,3290,0
|
|
20240528,173900,61932760,3290,3290,3290,3290,927
|
|
20240528,173800,61932760,3290,3290,3290,3290,0
|
|
20240528,173700,61932760,3290,3290,3290,3290,0
|
|
20240528,173600,61932760,3290,3290,3290,3290,0
|
|
20240528,173500,61932760,3290,3290,3290,3290,0
|
|
20240528,173400,61932760,3290,3290,3290,3290,0
|
|
20240528,173300,61932760,3290,3290,3290,3290,0
|
|
20240528,173200,61932760,3290,3290,3290,3290,0
|
|
20240528,173100,61932760,3290,3290,3290,3290,0
|
|
20240528,173000,61932760,3290,3290,3290,3290,0
|
|
20240528,172900,61932760,3290,3290,3290,3290,0
|
|
20240528,172800,61932760,3290,3290,3290,3290,0
|
|
20240528,172700,61932760,3290,3290,3290,3290,0
|
|
20240528,172600,61932760,3290,3290,3290,3290,0
|
|
20240528,172500,61932760,3290,3290,3290,3290,0
|
|
20240528,172400,61932760,3290,3290,3290,3290,0
|
|
20240528,172300,61932760,3290,3290,3290,3290,0
|
|
20240528,172200,61932760,3290,3290,3290,3290,0
|
|
20240528,172100,61932760,3290,3290,3290,3290,0
|
|
20240528,172000,61932760,3290,3290,3290,3290,0
|
|
20240528,171900,61932760,3290,3290,3290,3290,0
|
|
20240528,171800,61932760,3290,3290,3290,3290,0
|
|
20240528,171700,61932760,3290,3290,3290,3290,0
|
|
20240528,171600,61932760,3290,3290,3290,3290,0
|
|
20240528,171500,61932760,3290,3290,3290,3290,0
|
|
20240528,171400,61932760,3290,3290,3290,3290,0
|
|
20240528,171300,61932760,3290,3290,3290,3290,0
|
|
20240528,171200,61932760,3290,3290,3290,3290,0
|
|
20240528,171100,61932760,3290,3290,3290,3290,0
|
|
20240528,171000,61932760,3290,3290,3290,3290,0
|
|
20240528,170900,61932760,3290,3290,3290,3290,927
|
|
20240528,170800,61932760,3290,3290,3290,3290,0
|
|
20240528,170700,61932760,3290,3290,3290,3290,0
|
|
20240528,170600,61932760,3290,3290,3290,3290,0
|
|
20240528,170500,61932760,3290,3290,3290,3290,0
|
|
20240528,170400,61932760,3290,3290,3290,3290,0
|
|
20240528,170300,61932760,3290,3290,3290,3290,0
|
|
20240528,170200,61932760,3290,3290,3290,3290,0
|
|
20240528,170100,61932760,3290,3290,3290,3290,0
|
|
20240528,170000,61932760,3290,3290,3290,3290,0
|
|
20240528,165900,61932760,3290,3290,3290,3290,0
|
|
20240528,165800,61932760,3290,3290,3290,3290,0
|
|
20240528,165700,61932760,3290,3290,3290,3290,0
|
|
20240528,165600,61932760,3290,3290,3290,3290,0
|
|
20240528,165500,61932760,3290,3290,3290,3290,0
|
|
20240528,165400,61932760,3290,3290,3290,3290,0
|
|
20240528,165300,61932760,3290,3290,3290,3290,0
|
|
20240528,165200,61932760,3290,3290,3290,3290,0
|
|
20240528,165100,61932760,3290,3290,3290,3290,0
|
|
20240528,165000,61932760,3290,3290,3290,3290,0
|
|
20240528,164900,61932760,3290,3290,3290,3290,0
|
|
20240528,164800,61932760,3290,3290,3290,3290,0
|
|
20240528,164700,61932760,3290,3290,3290,3290,0
|
|
20240528,164600,61932760,3290,3290,3290,3290,0
|
|
20240528,164500,61932760,3290,3290,3290,3290,0
|
|
20240528,164400,61932760,3290,3290,3290,3290,0
|
|
20240528,164300,61932760,3290,3290,3290,3290,0
|
|
20240528,164200,61932760,3290,3290,3290,3290,0
|
|
20240528,164100,61932760,3290,3290,3290,3290,0
|
|
20240528,164000,61932760,3290,3290,3290,3290,0
|
|
20240528,163900,61932760,3290,3290,3290,3290,927
|
|
20240528,163800,61932760,3290,3290,3290,3290,0
|
|
20240528,163700,61932760,3290,3290,3290,3290,0
|
|
20240528,163600,61932760,3290,3290,3290,3290,0
|
|
20240528,163500,61932760,3290,3290,3290,3290,0
|
|
20240528,163400,61932760,3290,3290,3290,3290,0
|
|
20240528,163300,61932760,3290,3290,3290,3290,0
|
|
20240528,163200,61932760,3290,3290,3290,3290,0
|
|
20240528,163100,61932760,3290,3290,3290,3290,0
|
|
20240528,163000,61932760,3290,3290,3290,3290,0
|
|
20240528,162900,61932760,3290,3290,3290,3290,0
|
|
20240528,162800,61932760,3290,3290,3290,3290,0
|
|
20240528,162700,61932760,3290,3290,3290,3290,0
|
|
20240528,162600,61932760,3290,3290,3290,3290,0
|
|
20240528,162500,61932760,3290,3290,3290,3290,0
|
|
20240528,162400,61932760,3290,3290,3290,3290,0
|
|
20240528,162300,61932760,3290,3290,3290,3290,0
|
|
20240528,162200,61932760,3290,3290,3290,3290,0
|
|
20240528,162100,61932760,3290,3290,3290,3290,0
|
|
20240528,162000,61932760,3290,3290,3290,3290,0
|
|
20240528,161900,61932760,3290,3290,3290,3290,0
|
|
20240528,161800,61932760,3290,3290,3290,3290,0
|
|
20240528,161700,61932760,3290,3290,3290,3290,0
|
|
20240528,161600,61932760,3290,3290,3290,3290,0
|
|
20240528,161500,61932760,3290,3290,3290,3290,0
|
|
20240528,161400,61932760,3290,3290,3290,3290,0
|
|
20240528,161300,61932760,3290,3290,3290,3290,0
|
|
20240528,161200,61932760,3290,3290,3290,3290,0
|
|
20240528,161100,61932760,3290,3290,3290,3290,0
|
|
20240528,161000,61932760,3290,3290,3290,3290,0
|
|
20240528,160900,61932760,3290,3290,3290,3290,927
|
|
20240528,160800,61932760,3290,3290,3290,3290,0
|
|
20240528,160700,61932760,3290,3290,3290,3290,0
|
|
20240528,160600,61932760,3290,3290,3290,3290,0
|
|
20240528,160500,61932760,3290,3290,3290,3290,0
|
|
20240528,160400,61932760,3290,3290,3290,3290,0
|
|
20240528,160300,61932760,3290,3290,3290,3290,0
|
|
20240528,160200,61932760,3290,3290,3290,3290,0
|
|
20240528,160100,61932760,3290,3290,3290,3290,0
|
|
20240528,160000,61932760,3290,3290,3290,3290,0
|
|
20240528,155900,61932760,3290,3290,3290,3290,0
|
|
20240528,155800,61932760,3290,3290,3290,3290,0
|
|
20240528,155700,61932760,3290,3290,3290,3290,0
|
|
20240528,155600,61932760,3290,3290,3290,3290,0
|
|
20240528,155500,61932760,3290,3290,3290,3290,0
|
|
20240528,155400,61932760,3290,3290,3290,3290,0
|
|
20240528,155300,61932760,3290,3290,3290,3290,0
|
|
20240528,155200,61932760,3290,3290,3290,3290,0
|
|
20240528,155100,61932760,3290,3290,3290,3290,0
|
|
20240528,155000,61932760,3290,3290,3290,3290,0
|
|
20240528,154900,61932760,3290,3290,3290,3290,0
|
|
20240528,154800,61932760,3290,3290,3290,3290,0
|
|
20240528,154700,61932760,3290,3290,3290,3290,0
|
|
20240528,154600,61932760,3290,3290,3290,3290,0
|
|
20240528,154500,61932760,3290,3290,3290,3290,0
|
|
20240528,154400,61932760,3290,3290,3290,3290,0
|
|
20240528,154300,61932760,3290,3290,3290,3290,0
|
|
20240528,154200,61932760,3290,3290,3290,3290,0
|
|
20240528,154100,61932760,3290,3290,3290,3290,0
|
|
20240528,154000,61932760,3290,3290,3290,3290,0
|
|
20240528,153900,61932760,3290,3290,3290,3290,927
|
|
20240528,153800,61932760,3290,3290,3290,3290,0
|
|
20240528,153700,61932760,3290,3290,3290,3290,0
|
|
20240528,153600,61932760,3290,3290,3290,3290,0
|
|
20240528,153500,61932760,3290,3290,3290,3290,0
|
|
20240528,153400,61932760,3290,3290,3290,3290,0
|
|
20240528,153300,61932760,3290,3290,3290,3290,0
|
|
20240528,153200,61932760,3290,3290,3290,3290,0
|
|
20240528,153100,61932760,3290,3290,3290,3290,0
|
|
20240528,153000,61932760,3290,3290,3290,3290,927
|
|
20240528,152900,58882930,3290,3290,3290,3290,0
|
|
20240528,152800,58882930,3290,3290,3290,3290,0
|
|
20240528,152700,58882930,3290,3290,3290,3290,0
|
|
20240528,152600,58882930,3290,3290,3290,3290,0
|
|
20240528,152500,58882930,3290,3290,3290,3290,0
|
|
20240528,152400,58882930,3290,3290,3290,3290,0
|
|
20240528,152300,58882930,3290,3290,3290,3290,0
|
|
20240528,152200,58882930,3290,3290,3290,3290,0
|
|
20240528,152100,58882930,3290,3290,3290,3290,0
|
|
20240528,152000,58882930,3290,3290,3290,3290,0
|
|
20240528,151900,58882930,3290,3285,3290,3285,900
|
|
20240528,151800,55926400,3280,3280,3280,3280,1
|
|
20240528,151700,55923120,3285,3285,3285,3285,0
|
|
20240528,151600,55923120,3285,3285,3285,3285,301
|
|
20240528,151500,54934335,3275,3275,3275,3275,0
|
|
20240528,151400,54934335,3275,3275,3275,3275,0
|
|
20240528,151300,54934335,3275,3275,3275,3275,0
|
|
20240528,151200,54934335,3275,3275,3275,3275,0
|
|
20240528,151100,54934335,3275,3275,3275,3275,170
|
|
20240528,151000,54377585,3275,3275,3275,3275,1
|
|
20240528,150900,54374310,3280,3280,3280,3280,5
|
|
20240528,150800,54357910,3280,3280,3280,3280,0
|
|
20240528,150700,54357910,3280,3280,3280,3280,0
|
|
20240528,150600,54357910,3280,3280,3280,3280,0
|
|
20240528,150500,54357910,3280,3280,3280,3280,95
|
|
20240528,150400,54046310,3280,3280,3280,3280,5
|
|
20240528,150300,54029910,3285,3285,3285,3285,0
|
|
20240528,150200,54029910,3285,3285,3285,3285,0
|
|
20240528,150100,54029910,3285,3285,3285,3285,200
|
|
20240528,150000,53372910,3275,3275,3275,3275,0
|
|
20240528,145900,53372910,3275,3275,3275,3275,0
|
|
20240528,145800,53372910,3275,3275,3275,3275,0
|
|
20240528,145700,53372910,3275,3275,3275,3275,0
|
|
20240528,145600,53372910,3275,3280,3280,3275,28
|
|
20240528,145500,53281135,3285,3285,3285,3285,0
|
|
20240528,145400,53281135,3285,3285,3285,3285,0
|
|
20240528,145300,53281135,3285,3285,3285,3285,0
|
|
20240528,145200,53281135,3285,3285,3285,3285,37
|
|
20240528,145100,53159590,3285,3285,3285,3285,0
|
|
20240528,145000,53159590,3285,3285,3285,3285,0
|
|
20240528,144900,53159590,3285,3285,3285,3285,0
|
|
20240528,144800,53159590,3285,3285,3285,3285,0
|
|
20240528,144700,53159590,3285,3285,3285,3285,16
|
|
20240528,144600,53107030,3285,3285,3285,3285,31
|
|
20240528,144500,53005195,3285,3285,3285,3285,0
|
|
20240528,144400,53005195,3285,3285,3285,3285,25
|
|
20240528,144300,52923070,3285,3285,3285,3285,0
|
|
20240528,144200,52923070,3285,3285,3285,3285,0
|
|
20240528,144100,52923070,3285,3285,3285,3285,0
|
|
20240528,144000,52923070,3285,3285,3285,3285,0
|
|
20240528,143900,52923070,3285,3285,3285,3285,0
|
|
20240528,143800,52923070,3285,3285,3285,3285,0
|
|
20240528,143700,52923070,3285,3285,3285,3285,0
|
|
20240528,143600,52923070,3285,3285,3285,3285,0
|
|
20240528,143500,52923070,3285,3285,3285,3285,0
|
|
20240528,143400,52923070,3285,3285,3285,3285,10
|
|
20240528,143300,52890220,3275,3275,3275,3275,0
|
|
20240528,143200,52890220,3275,3275,3275,3275,0
|
|
20240528,143100,52890220,3275,3275,3275,3275,0
|
|
20240528,143000,52890220,3275,3275,3275,3275,0
|
|
20240528,142900,52890220,3275,3275,3275,3275,0
|
|
20240528,142800,52890220,3275,3275,3275,3275,0
|
|
20240528,142700,52890220,3275,3275,3275,3275,0
|
|
20240528,142600,52890220,3275,3275,3275,3275,0
|
|
20240528,142500,52890220,3275,3275,3275,3275,0
|
|
20240528,142400,52890220,3275,3275,3275,3275,0
|
|
20240528,142300,52890220,3275,3275,3275,3275,1300
|
|
20240528,142200,48632720,3275,3275,3275,3275,0
|
|
20240528,142100,48632720,3275,3275,3275,3275,0
|
|
20240528,142000,48632720,3275,3275,3275,3275,0
|
|
20240528,141900,48632720,3275,3275,3275,3275,100
|
|
20240528,141800,48305220,3275,3275,3275,3275,0
|
|
20240528,141700,48305220,3275,3275,3275,3275,0
|
|
20240528,141600,48305220,3275,3275,3275,3275,60
|
|
20240528,141500,48108720,3285,3285,3285,3285,0
|
|
20240528,141400,48108720,3285,3285,3285,3285,0
|
|
20240528,141300,48108720,3285,3285,3285,3285,0
|
|
20240528,141200,48108720,3285,3285,3285,3285,0
|
|
20240528,141100,48108720,3285,3285,3285,3285,0
|
|
20240528,141000,48108720,3285,3285,3285,3285,0
|
|
20240528,140900,48108720,3285,3285,3285,3285,0
|
|
20240528,140800,48108720,3285,3285,3285,3285,0
|
|
20240528,140700,48108720,3285,3285,3285,3285,0
|
|
20240528,140600,48108720,3285,3285,3285,3285,1
|
|
20240528,140500,48105435,3285,3285,3285,3285,0
|
|
20240528,140400,48105435,3285,3285,3285,3285,0
|
|
20240528,140300,48105435,3285,3285,3285,3285,0
|
|
20240528,140200,48105435,3285,3285,3285,3285,0
|
|
20240528,140100,48105435,3285,3285,3285,3285,0
|
|
20240528,140000,48105435,3285,3285,3285,3285,0
|
|
20240528,135900,48105435,3285,3285,3285,3285,22
|
|
20240528,135800,48033165,3275,3275,3275,3275,0
|
|
20240528,135700,48033165,3275,3275,3275,3275,0
|
|
20240528,135600,48033165,3275,3275,3275,3275,0
|
|
20240528,135500,48033165,3275,3275,3275,3275,0
|
|
20240528,135400,48033165,3275,3275,3275,3275,0
|
|
20240528,135300,48033165,3275,3275,3275,3275,0
|
|
20240528,135200,48033165,3275,3275,3275,3275,0
|
|
20240528,135100,48033165,3275,3275,3275,3275,0
|
|
20240528,135000,48033165,3275,3275,3275,3275,0
|
|
20240528,134900,48033165,3275,3275,3275,3275,51
|
|
20240528,134800,47866140,3280,3280,3280,3280,0
|
|
20240528,134700,47866140,3280,3280,3280,3280,10
|
|
20240528,134600,47833340,3285,3285,3285,3285,0
|
|
20240528,134500,47833340,3285,3285,3285,3285,0
|
|
20240528,134400,47833340,3285,3285,3285,3285,0
|
|
20240528,134300,47833340,3285,3285,3285,3285,0
|
|
20240528,134200,47833340,3285,3285,3285,3285,0
|
|
20240528,134100,47833340,3285,3285,3285,3285,0
|
|
20240528,134000,47833340,3285,3285,3285,3285,10
|
|
20240528,133900,47800490,3285,3285,3285,3285,1
|
|
20240528,133800,47797205,3275,3275,3275,3275,0
|
|
20240528,133700,47797205,3275,3275,3275,3275,5
|
|
20240528,133600,47780830,3275,3275,3275,3275,0
|
|
20240528,133500,47780830,3275,3275,3275,3275,0
|
|
20240528,133400,47780830,3275,3275,3275,3275,0
|
|
20240528,133300,47780830,3275,3275,3275,3275,0
|
|
20240528,133200,47780830,3275,3275,3275,3275,0
|
|
20240528,133100,47780830,3275,3275,3275,3275,0
|
|
20240528,133000,47780830,3275,3275,3275,3275,0
|
|
20240528,132900,47780830,3275,3275,3275,3275,0
|
|
20240528,132800,47780830,3275,3275,3275,3275,0
|
|
20240528,132700,47780830,3275,3275,3275,3275,0
|
|
20240528,132600,47780830,3275,3275,3275,3275,0
|
|
20240528,132500,47780830,3275,3275,3275,3275,0
|
|
20240528,132400,47780830,3275,3275,3275,3275,0
|
|
20240528,132300,47780830,3275,3275,3275,3275,0
|
|
20240528,132200,47780830,3275,3275,3275,3275,0
|
|
20240528,132100,47780830,3275,3275,3275,3275,0
|
|
20240528,132000,47780830,3275,3275,3275,3275,0
|
|
20240528,131900,47780830,3275,3275,3275,3275,0
|
|
20240528,131800,47780830,3275,3275,3275,3275,0
|
|
20240528,131700,47780830,3275,3275,3275,3275,0
|
|
20240528,131600,47780830,3275,3275,3275,3275,0
|
|
20240528,131500,47780830,3275,3275,3275,3275,0
|
|
20240528,131400,47780830,3275,3275,3275,3275,0
|
|
20240528,131300,47780830,3275,3275,3275,3275,0
|
|
20240528,131200,47780830,3275,3275,3275,3275,0
|
|
20240528,131100,47780830,3275,3280,3280,3275,240
|
|
20240528,131000,46994275,3285,3285,3285,3285,0
|
|
20240528,130900,46994275,3285,3285,3285,3285,0
|
|
20240528,130800,46994275,3285,3285,3285,3285,0
|
|
20240528,130700,46994275,3285,3285,3285,3285,6
|
|
20240528,130600,46974565,3285,3285,3285,3285,0
|
|
20240528,130500,46974565,3285,3285,3285,3285,0
|
|
20240528,130400,46974565,3285,3285,3285,3285,0
|
|
20240528,130300,46974565,3285,3285,3285,3285,0
|
|
20240528,130200,46974565,3285,3285,3285,3285,0
|
|
20240528,130100,46974565,3285,3285,3285,3285,0
|
|
20240528,130000,46974565,3285,3285,3285,3285,0
|
|
20240528,125900,46974565,3285,3285,3285,3285,0
|
|
20240528,125800,46974565,3285,3285,3285,3285,0
|
|
20240528,125700,46974565,3285,3285,3285,3285,0
|
|
20240528,125600,46974565,3285,3285,3285,3285,0
|
|
20240528,125500,46974565,3285,3285,3285,3285,0
|
|
20240528,125400,46974565,3285,3285,3285,3285,0
|
|
20240528,125300,46974565,3285,3285,3285,3285,0
|
|
20240528,125200,46974565,3285,3285,3285,3285,10
|
|
20240528,125100,46941715,3285,3285,3285,3285,0
|
|
20240528,125000,46941715,3285,3285,3285,3285,61
|
|
20240528,124900,46741330,3280,3280,3280,3280,0
|
|
20240528,124800,46741330,3280,3280,3280,3280,0
|
|
20240528,124700,46741330,3280,3280,3280,3280,19
|
|
20240528,124600,46679010,3285,3285,3285,3285,0
|
|
20240528,124500,46679010,3285,3285,3285,3285,0
|
|
20240528,124400,46679010,3285,3285,3285,3285,0
|
|
20240528,124300,46679010,3285,3285,3285,3285,0
|
|
20240528,124200,46679010,3285,3285,3285,3285,0
|
|
20240528,124100,46679010,3285,3285,3285,3285,0
|
|
20240528,124000,46679010,3285,3285,3285,3285,0
|
|
20240528,123900,46679010,3285,3285,3285,3285,1
|
|
20240528,123800,46675725,3285,3285,3285,3285,10
|
|
20240528,123700,46642875,3285,3285,3285,3285,0
|
|
20240528,123600,46642875,3285,3285,3285,3285,0
|
|
20240528,123500,46642875,3285,3285,3285,3285,0
|
|
20240528,123400,46642875,3285,3285,3285,3285,0
|
|
20240528,123300,46642875,3285,3285,3285,3285,0
|
|
20240528,123200,46642875,3285,3285,3285,3285,0
|
|
20240528,123100,46642875,3285,3285,3285,3285,0
|
|
20240528,123000,46642875,3285,3285,3285,3285,0
|
|
20240528,122900,46642875,3285,3285,3285,3285,0
|
|
20240528,122800,46642875,3285,3285,3285,3285,0
|
|
20240528,122700,46642875,3285,3285,3285,3285,0
|
|
20240528,122600,46642875,3285,3285,3285,3285,10
|
|
20240528,122500,46610025,3275,3275,3275,3275,0
|
|
20240528,122400,46610025,3275,3275,3275,3275,96
|
|
20240528,122300,46295625,3275,3275,3275,3275,0
|
|
20240528,122200,46295625,3275,3275,3275,3275,100
|
|
20240528,122100,45968125,3275,3275,3275,3275,100
|
|
20240528,122000,45640625,3275,3275,3275,3275,1
|
|
20240528,121900,45637350,3280,3270,3280,3270,195
|
|
20240528,121800,44999665,3270,3270,3270,3270,1317
|
|
20240528,121700,40693075,3280,3280,3280,3280,0
|
|
20240528,121600,40693075,3280,3280,3280,3280,0
|
|
20240528,121500,40693075,3280,3280,3280,3280,0
|
|
20240528,121400,40693075,3280,3280,3280,3280,0
|
|
20240528,121300,40693075,3280,3280,3280,3280,0
|
|
20240528,121200,40693075,3280,3280,3280,3280,0
|
|
20240528,121100,40693075,3280,3280,3280,3280,0
|
|
20240528,121000,40693075,3280,3280,3280,3280,1
|
|
20240528,120900,40689795,3275,3275,3275,3275,0
|
|
20240528,120800,40689795,3275,3275,3275,3275,0
|
|
20240528,120700,40689795,3275,3275,3275,3275,49
|
|
20240528,120600,40529320,3280,3280,3280,3280,0
|
|
20240528,120500,40529320,3280,3280,3280,3280,0
|
|
20240528,120400,40529320,3280,3280,3280,3280,10
|
|
20240528,120300,40496520,3270,3270,3270,3270,0
|
|
20240528,120200,40496520,3270,3270,3270,3270,0
|
|
20240528,120100,40496520,3270,3270,3270,3270,0
|
|
20240528,120000,40496520,3270,3270,3270,3270,300
|
|
20240528,115900,39515520,3285,3285,3285,3285,0
|
|
20240528,115800,39515520,3285,3285,3285,3285,0
|
|
20240528,115700,39515520,3285,3285,3285,3285,0
|
|
20240528,115600,39515520,3285,3285,3285,3285,0
|
|
20240528,115500,39515520,3285,3285,3285,3285,0
|
|
20240528,115400,39515520,3285,3285,3285,3285,0
|
|
20240528,115300,39515520,3285,3285,3285,3285,0
|
|
20240528,115200,39515520,3285,3285,3285,3285,0
|
|
20240528,115100,39515520,3285,3285,3285,3285,0
|
|
20240528,115000,39515520,3285,3285,3285,3285,0
|
|
20240528,114900,39515520,3285,3285,3285,3285,0
|
|
20240528,114800,39515520,3285,3285,3285,3285,0
|
|
20240528,114700,39515520,3285,3285,3285,3285,0
|
|
20240528,114600,39515520,3285,3285,3285,3285,0
|
|
20240528,114500,39515520,3285,3285,3285,3285,0
|
|
20240528,114400,39515520,3285,3280,3285,3280,29
|
|
20240528,114300,39420390,3270,3270,3270,3270,0
|
|
20240528,114200,39420390,3270,3280,3280,3270,2284
|
|
20240528,114100,31943350,3285,3285,3285,3285,1000
|
|
20240528,114000,28658350,3285,3285,3285,3285,0
|
|
20240528,113900,28658350,3285,3285,3285,3285,0
|
|
20240528,113800,28658350,3285,3285,3285,3285,0
|
|
20240528,113700,28658350,3285,3285,3285,3285,0
|
|
20240528,113600,28658350,3285,3285,3285,3285,0
|
|
20240528,113500,28658350,3285,3285,3285,3285,0
|
|
20240528,113400,28658350,3285,3285,3285,3285,0
|
|
20240528,113300,28658350,3285,3285,3285,3285,0
|
|
20240528,113200,28658350,3285,3285,3285,3285,0
|
|
20240528,113100,28658350,3285,3285,3285,3285,0
|
|
20240528,113000,28658350,3285,3285,3285,3285,0
|
|
20240528,112900,28658350,3285,3285,3285,3285,0
|
|
20240528,112800,28658350,3285,3285,3285,3285,0
|
|
20240528,112700,28658350,3285,3285,3285,3285,0
|
|
20240528,112600,28658350,3285,3285,3285,3285,0
|
|
20240528,112500,28658350,3285,3285,3285,3285,0
|
|
20240528,112400,28658350,3285,3285,3285,3285,1
|
|
20240528,112300,28655065,3280,3280,3280,3280,0
|
|
20240528,112200,28655065,3280,3280,3280,3280,0
|
|
20240528,112100,28655065,3280,3280,3280,3280,200
|
|
20240528,112000,27999065,3285,3285,3285,3285,63
|
|
20240528,111900,27792110,3285,3285,3285,3285,60
|
|
20240528,111800,27595010,3285,3285,3285,3285,0
|
|
20240528,111700,27595010,3285,3285,3285,3285,0
|
|
20240528,111600,27595010,3285,3285,3285,3285,0
|
|
20240528,111500,27595010,3285,3285,3285,3285,0
|
|
20240528,111400,27595010,3285,3285,3285,3285,0
|
|
20240528,111300,27595010,3285,3285,3285,3285,0
|
|
20240528,111200,27595010,3285,3285,3285,3285,14
|
|
20240528,111100,27549020,3285,3285,3285,3285,0
|
|
20240528,111000,27549020,3285,3285,3285,3285,0
|
|
20240528,110900,27549020,3285,3285,3285,3285,0
|
|
20240528,110800,27549020,3285,3285,3285,3285,3
|
|
20240528,110700,27539165,3285,3285,3285,3285,0
|
|
20240528,110600,27539165,3285,3285,3285,3285,1
|
|
20240528,110500,27535880,3280,3280,3280,3280,0
|
|
20240528,110400,27535880,3280,3280,3280,3280,0
|
|
20240528,110300,27535880,3280,3280,3280,3280,0
|
|
20240528,110200,27535880,3280,3280,3280,3280,450
|
|
20240528,110100,26059880,3285,3285,3285,3285,0
|
|
20240528,110000,26059880,3285,3285,3285,3285,0
|
|
20240528,105900,26059880,3285,3285,3285,3285,0
|
|
20240528,105800,26059880,3285,3285,3285,3285,0
|
|
20240528,105700,26059880,3285,3285,3285,3285,0
|
|
20240528,105600,26059880,3285,3285,3285,3285,1
|
|
20240528,105500,26056595,3285,3285,3285,3285,0
|
|
20240528,105400,26056595,3285,3285,3285,3285,0
|
|
20240528,105300,26056595,3285,3285,3285,3285,306
|
|
20240528,105200,25051385,3285,3285,3285,3285,0
|
|
20240528,105100,25051385,3285,3285,3285,3285,95
|
|
20240528,105000,24739310,3285,3285,3285,3285,0
|
|
20240528,104900,24739310,3285,3285,3285,3285,0
|
|
20240528,104800,24739310,3285,3285,3285,3285,0
|
|
20240528,104700,24739310,3285,3285,3285,3285,0
|
|
20240528,104600,24739310,3285,3285,3285,3285,0
|
|
20240528,104500,24739310,3285,3285,3285,3285,0
|
|
20240528,104400,24739310,3285,3285,3285,3285,0
|
|
20240528,104300,24739310,3285,3285,3285,3285,0
|
|
20240528,104200,24739310,3285,3285,3285,3285,0
|
|
20240528,104100,24739310,3285,3285,3285,3285,0
|
|
20240528,104000,24739310,3285,3285,3285,3285,0
|
|
20240528,103900,24739310,3285,3285,3285,3285,0
|
|
20240528,103800,24739310,3285,3285,3285,3285,0
|
|
20240528,103700,24739310,3285,3285,3285,3285,0
|
|
20240528,103600,24739310,3285,3285,3285,3285,0
|
|
20240528,103500,24739310,3285,3285,3285,3285,0
|
|
20240528,103400,24739310,3285,3285,3285,3285,0
|
|
20240528,103300,24739310,3285,3285,3285,3285,0
|
|
20240528,103200,24739310,3285,3285,3285,3285,0
|
|
20240528,103100,24739310,3285,3285,3285,3285,0
|
|
20240528,103000,24739310,3285,3285,3285,3285,0
|
|
20240528,102900,24739310,3285,3285,3285,3285,0
|
|
20240528,102800,24739310,3285,3285,3285,3285,50
|
|
20240528,102700,24575060,3285,3285,3285,3285,0
|
|
20240528,102600,24575060,3285,3285,3285,3285,7
|
|
20240528,102500,24552065,3290,3290,3290,3290,0
|
|
20240528,102400,24552065,3290,3290,3290,3290,0
|
|
20240528,102300,24552065,3290,3290,3290,3290,0
|
|
20240528,102200,24552065,3290,3290,3290,3290,0
|
|
20240528,102100,24552065,3290,3290,3290,3290,0
|
|
20240528,102000,24552065,3290,3290,3290,3290,0
|
|
20240528,101900,24552065,3290,3290,3290,3290,0
|
|
20240528,101800,24552065,3290,3290,3290,3290,0
|
|
20240528,101700,24552065,3290,3290,3290,3290,895
|
|
20240528,101600,21607515,3290,3290,3290,3290,106
|
|
20240528,101500,21258775,3295,3295,3295,3295,0
|
|
20240528,101400,21258775,3295,3295,3295,3295,0
|
|
20240528,101300,21258775,3295,3295,3295,3295,0
|
|
20240528,101200,21258775,3295,3295,3295,3295,0
|
|
20240528,101100,21258775,3295,3295,3295,3295,0
|
|
20240528,101000,21258775,3295,3295,3295,3295,6
|
|
20240528,100900,21239005,3295,3295,3295,3295,7
|
|
20240528,100800,21215940,3295,3295,3295,3295,0
|
|
20240528,100700,21215940,3295,3295,3295,3295,0
|
|
20240528,100600,21215940,3295,3295,3295,3295,0
|
|
20240528,100500,21215940,3295,3295,3295,3295,0
|
|
20240528,100400,21215940,3295,3295,3295,3295,4
|
|
20240528,100300,21202760,3290,3290,3290,3290,228
|
|
20240528,100200,20452640,3290,3290,3290,3290,0
|
|
20240528,100100,20452640,3290,3290,3290,3290,19
|
|
20240528,100000,20390130,3290,3290,3290,3290,1
|
|
20240528,095900,20386840,3300,3300,3300,3300,0
|
|
20240528,095800,20386840,3300,3300,3300,3300,0
|
|
20240528,095700,20386840,3300,3300,3300,3300,0
|
|
20240528,095600,20386840,3300,3300,3300,3300,0
|
|
20240528,095500,20386840,3300,3300,3300,3300,0
|
|
20240528,095400,20386840,3300,3300,3300,3300,0
|
|
20240528,095300,20386840,3300,3300,3300,3300,0
|
|
20240528,095200,20386840,3300,3300,3300,3300,0
|
|
20240528,095100,20386840,3300,3300,3300,3300,1
|
|
20240528,095000,20383540,3300,3300,3300,3300,10
|
|
20240528,094900,20350540,3300,3300,3300,3300,0
|
|
20240528,094800,20350540,3300,3300,3300,3300,0
|
|
20240528,094700,20350540,3300,3300,3300,3300,1
|
|
20240528,094600,20347240,3290,3290,3290,3290,0
|
|
20240528,094500,20347240,3290,3290,3290,3290,0
|
|
20240528,094400,20347240,3290,3290,3290,3290,0
|
|
20240528,094300,20347240,3290,3290,3290,3290,0
|
|
20240528,094200,20347240,3290,3290,3290,3290,0
|
|
20240528,094100,20347240,3290,3290,3290,3290,0
|
|
20240528,094000,20347240,3290,3290,3290,3290,0
|
|
20240528,093900,20347240,3290,3290,3290,3290,0
|
|
20240528,093800,20347240,3290,3290,3290,3290,1
|
|
20240528,093700,20343950,3290,3290,3290,3290,3
|
|
20240528,093600,20334080,3280,3280,3280,3280,0
|
|
20240528,093500,20334080,3280,3280,3280,3280,0
|
|
20240528,093400,20334080,3280,3280,3280,3280,0
|
|
20240528,093300,20334080,3280,3280,3280,3280,200
|
|
20240528,093200,19678080,3290,3290,3290,3290,0
|
|
20240528,093100,19678080,3290,3290,3300,3290,16
|
|
20240528,093000,19625300,3300,3290,3300,3290,202
|
|
20240528,092900,18958720,3300,3300,3300,3300,0
|
|
20240528,092800,18958720,3300,3290,3300,3290,100
|
|
20240528,092700,18628730,3280,3280,3280,3280,0
|
|
20240528,092600,18628730,3280,3280,3280,3280,0
|
|
20240528,092500,18628730,3280,3280,3280,3280,1
|
|
20240528,092400,18625450,3280,3275,3280,3275,1301
|
|
20240528,092300,14361620,3275,3300,3300,3275,2354
|
|
20240528,092200,6630895,3300,3300,3300,3300,0
|
|
20240528,092100,6630895,3300,3300,3300,3300,209
|
|
20240528,092000,5941195,3295,3295,3295,3295,0
|
|
20240528,091900,5941195,3295,3290,3295,3290,100
|
|
20240528,091800,5611700,3295,3295,3295,3295,0
|
|
20240528,091700,5611700,3295,3295,3295,3295,0
|
|
20240528,091600,5611700,3295,3295,3295,3295,0
|
|
20240528,091500,5611700,3295,3295,3295,3295,0
|
|
20240528,091400,5611700,3295,3295,3295,3295,0
|
|
20240528,091300,5611700,3295,3290,3295,3290,300
|
|
20240528,091200,4623610,3290,3290,3290,3290,0
|
|
20240528,091100,4623610,3290,3290,3290,3290,90
|
|
20240528,091000,4327510,3295,3295,3295,3295,0
|
|
20240528,090900,4327510,3295,3290,3295,3290,700
|
|
20240528,090800,2021050,3290,3290,3290,3290,5
|
|
20240528,090700,2004600,3290,3290,3290,3290,0
|
|
20240528,090600,2004600,3290,3290,3290,3290,0
|
|
20240528,090500,2004600,3290,3290,3290,3290,0
|
|
20240528,090400,2004600,3290,3285,3290,3285,100
|
|
20240528,090300,1675640,3260,3260,3260,3260,0
|
|
20240528,090200,1675640,3260,3260,3260,3260,0
|
|
20240528,090100,1675640,3260,3260,3260,3260,0
|
|
20240528,090000,1675640,3260,3260,3260,3260,514
|