673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201000,54257535,3300,3300,3300,3300,1015
|
|
20240529,200900,54257535,3300,3300,3300,3300,0
|
|
20240529,200800,54257535,3300,3300,3300,3300,0
|
|
20240529,200700,54257535,3300,3300,3300,3300,0
|
|
20240529,200600,54257535,3300,3300,3300,3300,0
|
|
20240529,200500,54257535,3300,3300,3300,3300,0
|
|
20240529,200400,54257535,3300,3300,3300,3300,0
|
|
20240529,200300,54257535,3300,3300,3300,3300,0
|
|
20240529,200200,54257535,3300,3300,3300,3300,0
|
|
20240529,200100,54257535,3300,3300,3300,3300,0
|
|
20240529,200000,54257535,3300,3300,3300,3300,0
|
|
20240529,195900,54257535,3300,3300,3300,3300,0
|
|
20240529,195800,54257535,3300,3300,3300,3300,0
|
|
20240529,195700,54257535,3300,3300,3300,3300,0
|
|
20240529,195600,54257535,3300,3300,3300,3300,0
|
|
20240529,195500,54257535,3300,3300,3300,3300,0
|
|
20240529,195400,54257535,3300,3300,3300,3300,0
|
|
20240529,195300,54257535,3300,3300,3300,3300,0
|
|
20240529,195200,54257535,3300,3300,3300,3300,0
|
|
20240529,195100,54257535,3300,3300,3300,3300,0
|
|
20240529,195000,54257535,3300,3300,3300,3300,0
|
|
20240529,194900,54257535,3300,3300,3300,3300,0
|
|
20240529,194800,54257535,3300,3300,3300,3300,0
|
|
20240529,194700,54257535,3300,3300,3300,3300,0
|
|
20240529,194600,54257535,3300,3300,3300,3300,0
|
|
20240529,194500,54257535,3300,3300,3300,3300,0
|
|
20240529,194400,54257535,3300,3300,3300,3300,0
|
|
20240529,194300,54257535,3300,3300,3300,3300,0
|
|
20240529,194200,54257535,3300,3300,3300,3300,0
|
|
20240529,194100,54257535,3300,3300,3300,3300,0
|
|
20240529,194000,54257535,3300,3300,3300,3300,1015
|
|
20240529,193900,54257535,3300,3300,3300,3300,0
|
|
20240529,193800,54257535,3300,3300,3300,3300,0
|
|
20240529,193700,54257535,3300,3300,3300,3300,0
|
|
20240529,193600,54257535,3300,3300,3300,3300,0
|
|
20240529,193500,54257535,3300,3300,3300,3300,0
|
|
20240529,193400,54257535,3300,3300,3300,3300,0
|
|
20240529,193300,54257535,3300,3300,3300,3300,0
|
|
20240529,193200,54257535,3300,3300,3300,3300,0
|
|
20240529,193100,54257535,3300,3300,3300,3300,0
|
|
20240529,193000,54257535,3300,3300,3300,3300,0
|
|
20240529,192900,54257535,3300,3300,3300,3300,0
|
|
20240529,192800,54257535,3300,3300,3300,3300,0
|
|
20240529,192700,54257535,3300,3300,3300,3300,0
|
|
20240529,192600,54257535,3300,3300,3300,3300,0
|
|
20240529,192500,54257535,3300,3300,3300,3300,0
|
|
20240529,192400,54257535,3300,3300,3300,3300,0
|
|
20240529,192300,54257535,3300,3300,3300,3300,0
|
|
20240529,192200,54257535,3300,3300,3300,3300,0
|
|
20240529,192100,54257535,3300,3300,3300,3300,0
|
|
20240529,192000,54257535,3300,3300,3300,3300,0
|
|
20240529,191900,54257535,3300,3300,3300,3300,0
|
|
20240529,191800,54257535,3300,3300,3300,3300,0
|
|
20240529,191700,54257535,3300,3300,3300,3300,0
|
|
20240529,191600,54257535,3300,3300,3300,3300,0
|
|
20240529,191500,54257535,3300,3300,3300,3300,0
|
|
20240529,191400,54257535,3300,3300,3300,3300,0
|
|
20240529,191300,54257535,3300,3300,3300,3300,0
|
|
20240529,191200,54257535,3300,3300,3300,3300,0
|
|
20240529,191100,54257535,3300,3300,3300,3300,0
|
|
20240529,191000,54257535,3300,3300,3300,3300,1015
|
|
20240529,190900,54257535,3300,3300,3300,3300,0
|
|
20240529,190800,54257535,3300,3300,3300,3300,0
|
|
20240529,190700,54257535,3300,3300,3300,3300,0
|
|
20240529,190600,54257535,3300,3300,3300,3300,0
|
|
20240529,190500,54257535,3300,3300,3300,3300,0
|
|
20240529,190400,54257535,3300,3300,3300,3300,0
|
|
20240529,190300,54257535,3300,3300,3300,3300,0
|
|
20240529,190200,54257535,3300,3300,3300,3300,0
|
|
20240529,190100,54257535,3300,3300,3300,3300,0
|
|
20240529,190000,54257535,3300,3300,3300,3300,0
|
|
20240529,185900,54257535,3300,3300,3300,3300,0
|
|
20240529,185800,54257535,3300,3300,3300,3300,0
|
|
20240529,185700,54257535,3300,3300,3300,3300,0
|
|
20240529,185600,54257535,3300,3300,3300,3300,0
|
|
20240529,185500,54257535,3300,3300,3300,3300,0
|
|
20240529,185400,54257535,3300,3300,3300,3300,0
|
|
20240529,185300,54257535,3300,3300,3300,3300,0
|
|
20240529,185200,54257535,3300,3300,3300,3300,0
|
|
20240529,185100,54257535,3300,3300,3300,3300,0
|
|
20240529,185000,54257535,3300,3300,3300,3300,0
|
|
20240529,184900,54257535,3300,3300,3300,3300,0
|
|
20240529,184800,54257535,3300,3300,3300,3300,0
|
|
20240529,184700,54257535,3300,3300,3300,3300,0
|
|
20240529,184600,54257535,3300,3300,3300,3300,0
|
|
20240529,184500,54257535,3300,3300,3300,3300,0
|
|
20240529,184400,54257535,3300,3300,3300,3300,0
|
|
20240529,184300,54257535,3300,3300,3300,3300,0
|
|
20240529,184200,54257535,3300,3300,3300,3300,0
|
|
20240529,184100,54257535,3300,3300,3300,3300,0
|
|
20240529,184000,54257535,3300,3300,3300,3300,1015
|
|
20240529,183900,54257535,3300,3300,3300,3300,0
|
|
20240529,183800,54257535,3300,3300,3300,3300,0
|
|
20240529,183700,54257535,3300,3300,3300,3300,0
|
|
20240529,183600,54257535,3300,3300,3300,3300,0
|
|
20240529,183500,54257535,3300,3300,3300,3300,0
|
|
20240529,183400,54257535,3300,3300,3300,3300,0
|
|
20240529,183300,54257535,3300,3300,3300,3300,0
|
|
20240529,183200,54257535,3300,3300,3300,3300,0
|
|
20240529,183100,54257535,3300,3300,3300,3300,0
|
|
20240529,183000,54257535,3300,3300,3300,3300,0
|
|
20240529,182900,54257535,3300,3300,3300,3300,0
|
|
20240529,182800,54257535,3300,3300,3300,3300,0
|
|
20240529,182700,54257535,3300,3300,3300,3300,0
|
|
20240529,182600,54257535,3300,3300,3300,3300,0
|
|
20240529,182500,54257535,3300,3300,3300,3300,0
|
|
20240529,182400,54257535,3300,3300,3300,3300,0
|
|
20240529,182300,54257535,3300,3300,3300,3300,0
|
|
20240529,182200,54257535,3300,3300,3300,3300,0
|
|
20240529,182100,54257535,3300,3300,3300,3300,0
|
|
20240529,182000,54257535,3300,3300,3300,3300,0
|
|
20240529,181900,54257535,3300,3300,3300,3300,0
|
|
20240529,181800,54257535,3300,3300,3300,3300,0
|
|
20240529,181700,54257535,3300,3300,3300,3300,0
|
|
20240529,181600,54257535,3300,3300,3300,3300,0
|
|
20240529,181500,54257535,3300,3300,3300,3300,0
|
|
20240529,181400,54257535,3300,3300,3300,3300,0
|
|
20240529,181300,54257535,3300,3300,3300,3300,0
|
|
20240529,181200,54257535,3300,3300,3300,3300,0
|
|
20240529,181100,54257535,3300,3300,3300,3300,0
|
|
20240529,181000,54257535,3300,3300,3300,3300,1015
|
|
20240529,180900,54257535,3300,3300,3300,3300,0
|
|
20240529,180800,54257535,3300,3300,3300,3300,0
|
|
20240529,180700,54257535,3300,3300,3300,3300,0
|
|
20240529,180600,54257535,3300,3300,3300,3300,0
|
|
20240529,180500,54257535,3300,3300,3300,3300,0
|
|
20240529,180400,54257535,3300,3300,3300,3300,0
|
|
20240529,180300,54257535,3300,3300,3300,3300,0
|
|
20240529,180200,54257535,3300,3300,3300,3300,0
|
|
20240529,180100,54257535,3300,3300,3300,3300,0
|
|
20240529,180000,54257535,3300,3300,3300,3300,0
|
|
20240529,175900,54257535,3300,3300,3300,3300,0
|
|
20240529,175800,54257535,3300,3300,3300,3300,0
|
|
20240529,175700,54257535,3300,3300,3300,3300,0
|
|
20240529,175600,54257535,3300,3300,3300,3300,0
|
|
20240529,175500,54257535,3300,3300,3300,3300,0
|
|
20240529,175400,54257535,3300,3300,3300,3300,0
|
|
20240529,175300,54257535,3300,3300,3300,3300,0
|
|
20240529,175200,54257535,3300,3300,3300,3300,0
|
|
20240529,175100,54257535,3300,3300,3300,3300,0
|
|
20240529,175000,54257535,3300,3300,3300,3300,0
|
|
20240529,174900,54257535,3300,3300,3300,3300,0
|
|
20240529,174800,54257535,3300,3300,3300,3300,0
|
|
20240529,174700,54257535,3300,3300,3300,3300,0
|
|
20240529,174600,54257535,3300,3300,3300,3300,0
|
|
20240529,174500,54257535,3300,3300,3300,3300,0
|
|
20240529,174400,54257535,3300,3300,3300,3300,0
|
|
20240529,174300,54257535,3300,3300,3300,3300,0
|
|
20240529,174200,54257535,3300,3300,3300,3300,0
|
|
20240529,174100,54257535,3300,3300,3300,3300,0
|
|
20240529,174000,54257535,3300,3300,3300,3300,1015
|
|
20240529,173900,54257535,3300,3300,3300,3300,0
|
|
20240529,173800,54257535,3300,3300,3300,3300,0
|
|
20240529,173700,54257535,3300,3300,3300,3300,0
|
|
20240529,173600,54257535,3300,3300,3300,3300,0
|
|
20240529,173500,54257535,3300,3300,3300,3300,0
|
|
20240529,173400,54257535,3300,3300,3300,3300,0
|
|
20240529,173300,54257535,3300,3300,3300,3300,0
|
|
20240529,173200,54257535,3300,3300,3300,3300,0
|
|
20240529,173100,54257535,3300,3300,3300,3300,0
|
|
20240529,173000,54257535,3300,3300,3300,3300,0
|
|
20240529,172900,54257535,3300,3300,3300,3300,0
|
|
20240529,172800,54257535,3300,3300,3300,3300,0
|
|
20240529,172700,54257535,3300,3300,3300,3300,0
|
|
20240529,172600,54257535,3300,3300,3300,3300,0
|
|
20240529,172500,54257535,3300,3300,3300,3300,0
|
|
20240529,172400,54257535,3300,3300,3300,3300,0
|
|
20240529,172300,54257535,3300,3300,3300,3300,0
|
|
20240529,172200,54257535,3300,3300,3300,3300,0
|
|
20240529,172100,54257535,3300,3300,3300,3300,0
|
|
20240529,172000,54257535,3300,3300,3300,3300,0
|
|
20240529,171900,54257535,3300,3300,3300,3300,0
|
|
20240529,171800,54257535,3300,3300,3300,3300,0
|
|
20240529,171700,54257535,3300,3300,3300,3300,0
|
|
20240529,171600,54257535,3300,3300,3300,3300,0
|
|
20240529,171500,54257535,3300,3300,3300,3300,0
|
|
20240529,171400,54257535,3300,3300,3300,3300,0
|
|
20240529,171300,54257535,3300,3300,3300,3300,0
|
|
20240529,171200,54257535,3300,3300,3300,3300,0
|
|
20240529,171100,54257535,3300,3300,3300,3300,0
|
|
20240529,171000,54257535,3300,3300,3300,3300,1015
|
|
20240529,170900,54257535,3300,3300,3300,3300,0
|
|
20240529,170800,54257535,3300,3300,3300,3300,0
|
|
20240529,170700,54257535,3300,3300,3300,3300,0
|
|
20240529,170600,54257535,3300,3300,3300,3300,0
|
|
20240529,170500,54257535,3300,3300,3300,3300,0
|
|
20240529,170400,54257535,3300,3300,3300,3300,0
|
|
20240529,170300,54257535,3300,3300,3300,3300,0
|
|
20240529,170200,54257535,3300,3300,3300,3300,0
|
|
20240529,170100,54257535,3300,3300,3300,3300,0
|
|
20240529,170000,54257535,3300,3300,3300,3300,0
|
|
20240529,165900,54257535,3300,3300,3300,3300,0
|
|
20240529,165800,54257535,3300,3300,3300,3300,0
|
|
20240529,165700,54257535,3300,3300,3300,3300,0
|
|
20240529,165600,54257535,3300,3300,3300,3300,0
|
|
20240529,165500,54257535,3300,3300,3300,3300,0
|
|
20240529,165400,54257535,3300,3300,3300,3300,0
|
|
20240529,165300,54257535,3300,3300,3300,3300,0
|
|
20240529,165200,54257535,3300,3300,3300,3300,0
|
|
20240529,165100,54257535,3300,3300,3300,3300,0
|
|
20240529,165000,54257535,3300,3300,3300,3300,0
|
|
20240529,164900,54257535,3300,3300,3300,3300,0
|
|
20240529,164800,54257535,3300,3300,3300,3300,0
|
|
20240529,164700,54257535,3300,3300,3300,3300,0
|
|
20240529,164600,54257535,3300,3300,3300,3300,0
|
|
20240529,164500,54257535,3300,3300,3300,3300,0
|
|
20240529,164400,54257535,3300,3300,3300,3300,0
|
|
20240529,164300,54257535,3300,3300,3300,3300,0
|
|
20240529,164200,54257535,3300,3300,3300,3300,0
|
|
20240529,164100,54257535,3300,3300,3300,3300,0
|
|
20240529,164000,54257535,3300,3300,3300,3300,1015
|
|
20240529,163900,54257535,3300,3300,3300,3300,0
|
|
20240529,163800,54257535,3300,3300,3300,3300,0
|
|
20240529,163700,54257535,3300,3300,3300,3300,0
|
|
20240529,163600,54257535,3300,3300,3300,3300,0
|
|
20240529,163500,54257535,3300,3300,3300,3300,0
|
|
20240529,163400,54257535,3300,3300,3300,3300,0
|
|
20240529,163300,54257535,3300,3300,3300,3300,0
|
|
20240529,163200,54257535,3300,3300,3300,3300,0
|
|
20240529,163100,54257535,3300,3300,3300,3300,0
|
|
20240529,163000,54257535,3300,3300,3300,3300,0
|
|
20240529,162900,54257535,3300,3300,3300,3300,0
|
|
20240529,162800,54257535,3300,3300,3300,3300,0
|
|
20240529,162700,54257535,3300,3300,3300,3300,0
|
|
20240529,162600,54257535,3300,3300,3300,3300,0
|
|
20240529,162500,54257535,3300,3300,3300,3300,0
|
|
20240529,162400,54257535,3300,3300,3300,3300,0
|
|
20240529,162300,54257535,3300,3300,3300,3300,0
|
|
20240529,162200,54257535,3300,3300,3300,3300,0
|
|
20240529,162100,54257535,3300,3300,3300,3300,0
|
|
20240529,162000,54257535,3300,3300,3300,3300,0
|
|
20240529,161900,54257535,3300,3300,3300,3300,0
|
|
20240529,161800,54257535,3300,3300,3300,3300,0
|
|
20240529,161700,54257535,3300,3300,3300,3300,0
|
|
20240529,161600,54257535,3300,3300,3300,3300,0
|
|
20240529,161500,54257535,3300,3300,3300,3300,0
|
|
20240529,161400,54257535,3300,3300,3300,3300,0
|
|
20240529,161300,54257535,3300,3300,3300,3300,0
|
|
20240529,161200,54257535,3300,3300,3300,3300,0
|
|
20240529,161100,54257535,3300,3300,3300,3300,0
|
|
20240529,161000,54257535,3300,3300,3300,3300,1015
|
|
20240529,160900,54257535,3300,3300,3300,3300,0
|
|
20240529,160800,54257535,3300,3300,3300,3300,0
|
|
20240529,160700,54257535,3300,3300,3300,3300,0
|
|
20240529,160600,54257535,3300,3300,3300,3300,0
|
|
20240529,160500,54257535,3300,3300,3300,3300,0
|
|
20240529,160400,54257535,3300,3300,3300,3300,0
|
|
20240529,160300,54257535,3300,3300,3300,3300,0
|
|
20240529,160200,54257535,3300,3300,3300,3300,0
|
|
20240529,160100,54257535,3300,3300,3300,3300,0
|
|
20240529,160000,54257535,3300,3300,3300,3300,0
|
|
20240529,155900,54257535,3300,3300,3300,3300,0
|
|
20240529,155800,54257535,3300,3300,3300,3300,0
|
|
20240529,155700,54257535,3300,3300,3300,3300,0
|
|
20240529,155600,54257535,3300,3300,3300,3300,0
|
|
20240529,155500,54257535,3300,3300,3300,3300,0
|
|
20240529,155400,54257535,3300,3300,3300,3300,0
|
|
20240529,155300,54257535,3300,3300,3300,3300,0
|
|
20240529,155200,54257535,3300,3300,3300,3300,0
|
|
20240529,155100,54257535,3300,3300,3300,3300,0
|
|
20240529,155000,54257535,3300,3300,3300,3300,0
|
|
20240529,154900,54257535,3300,3300,3300,3300,0
|
|
20240529,154800,54257535,3300,3300,3300,3300,0
|
|
20240529,154700,54257535,3300,3300,3300,3300,0
|
|
20240529,154600,54257535,3300,3300,3300,3300,0
|
|
20240529,154500,54257535,3300,3300,3300,3300,0
|
|
20240529,154400,54257535,3300,3300,3300,3300,0
|
|
20240529,154300,54257535,3300,3300,3300,3300,0
|
|
20240529,154200,54257535,3300,3300,3300,3300,0
|
|
20240529,154100,54257535,3300,3300,3300,3300,0
|
|
20240529,154000,54257535,3300,3300,3300,3300,1015
|
|
20240529,153900,54257535,3300,3300,3300,3300,0
|
|
20240529,153800,54257535,3300,3300,3300,3300,0
|
|
20240529,153700,54257535,3300,3300,3300,3300,0
|
|
20240529,153600,54257535,3300,3300,3300,3300,0
|
|
20240529,153500,54257535,3300,3300,3300,3300,0
|
|
20240529,153400,54257535,3300,3300,3300,3300,0
|
|
20240529,153300,54257535,3300,3300,3300,3300,0
|
|
20240529,153200,54257535,3300,3300,3300,3300,0
|
|
20240529,153100,54257535,3300,3300,3300,3300,0
|
|
20240529,153000,54257535,3300,3300,3300,3300,1015
|
|
20240529,152900,50908035,3290,3290,3290,3290,0
|
|
20240529,152800,50908035,3290,3290,3290,3290,0
|
|
20240529,152700,50908035,3290,3290,3290,3290,0
|
|
20240529,152600,50908035,3290,3290,3290,3290,0
|
|
20240529,152500,50908035,3290,3290,3290,3290,0
|
|
20240529,152400,50908035,3290,3290,3290,3290,0
|
|
20240529,152300,50908035,3290,3290,3290,3290,0
|
|
20240529,152200,50908035,3290,3290,3290,3290,0
|
|
20240529,152100,50908035,3290,3290,3290,3290,0
|
|
20240529,152000,50908035,3290,3290,3290,3290,0
|
|
20240529,151900,50908035,3290,3280,3290,3275,662
|
|
20240529,151800,48736295,3275,3275,3275,3275,0
|
|
20240529,151700,48736295,3275,3275,3275,3275,0
|
|
20240529,151600,48736295,3275,3275,3275,3275,12
|
|
20240529,151500,48696995,3280,3280,3280,3280,0
|
|
20240529,151400,48696995,3280,3275,3280,3275,42
|
|
20240529,151300,48559295,3275,3275,3275,3275,400
|
|
20240529,151200,47249295,3275,3275,3275,3275,0
|
|
20240529,151100,47249295,3275,3275,3275,3275,0
|
|
20240529,151000,47249295,3275,3275,3275,3275,12
|
|
20240529,150900,47209995,3280,3280,3280,3280,0
|
|
20240529,150800,47209995,3280,3280,3280,3280,0
|
|
20240529,150700,47209995,3280,3280,3280,3280,2
|
|
20240529,150600,47203435,3280,3280,3280,3280,0
|
|
20240529,150500,47203435,3280,3280,3280,3280,0
|
|
20240529,150400,47203435,3280,3280,3280,3280,158
|
|
20240529,150300,46685195,3280,3280,3280,3280,1
|
|
20240529,150200,46681915,3280,3280,3280,3280,0
|
|
20240529,150100,46681915,3280,3280,3280,3280,0
|
|
20240529,150000,46681915,3280,3280,3280,3280,0
|
|
20240529,145900,46681915,3280,3280,3280,3280,0
|
|
20240529,145800,46681915,3280,3280,3280,3280,0
|
|
20240529,145700,46681915,3280,3280,3280,3280,0
|
|
20240529,145600,46681915,3280,3280,3280,3280,0
|
|
20240529,145500,46681915,3280,3280,3280,3280,1
|
|
20240529,145400,46678635,3280,3280,3280,3280,0
|
|
20240529,145300,46678635,3280,3280,3280,3280,101
|
|
20240529,145200,46347355,3280,3280,3280,3280,0
|
|
20240529,145100,46347355,3280,3280,3280,3280,0
|
|
20240529,145000,46347355,3280,3280,3280,3280,0
|
|
20240529,144900,46347355,3280,3280,3280,3280,0
|
|
20240529,144800,46347355,3280,3280,3280,3280,0
|
|
20240529,144700,46347355,3280,3280,3280,3280,44
|
|
20240529,144600,46203035,3275,3275,3275,3275,0
|
|
20240529,144500,46203035,3275,3275,3275,3275,0
|
|
20240529,144400,46203035,3275,3275,3275,3275,0
|
|
20240529,144300,46203035,3275,3275,3275,3275,0
|
|
20240529,144200,46203035,3275,3275,3275,3275,0
|
|
20240529,144100,46203035,3275,3275,3275,3275,0
|
|
20240529,144000,46203035,3275,3275,3275,3275,0
|
|
20240529,143900,46203035,3275,3275,3275,3275,0
|
|
20240529,143800,46203035,3275,3275,3275,3275,0
|
|
20240529,143700,46203035,3275,3275,3275,3275,0
|
|
20240529,143600,46203035,3275,3275,3275,3275,0
|
|
20240529,143500,46203035,3275,3275,3275,3275,0
|
|
20240529,143400,46203035,3275,3275,3275,3275,0
|
|
20240529,143300,46203035,3275,3285,3285,3275,1230
|
|
20240529,143200,42172905,3285,3285,3285,3285,0
|
|
20240529,143100,42172905,3285,3285,3285,3285,0
|
|
20240529,143000,42172905,3285,3285,3285,3285,0
|
|
20240529,142900,42172905,3285,3285,3285,3285,0
|
|
20240529,142800,42172905,3285,3285,3285,3285,0
|
|
20240529,142700,42172905,3285,3285,3285,3285,36
|
|
20240529,142600,42054645,3285,3285,3285,3285,0
|
|
20240529,142500,42054645,3285,3285,3285,3285,17
|
|
20240529,142400,41998800,3290,3290,3290,3290,1
|
|
20240529,142300,41995510,3280,3280,3280,3280,0
|
|
20240529,142200,41995510,3280,3280,3280,3280,0
|
|
20240529,142100,41995510,3280,3280,3280,3280,0
|
|
20240529,142000,41995510,3280,3280,3280,3280,0
|
|
20240529,141900,41995510,3280,3280,3280,3280,0
|
|
20240529,141800,41995510,3280,3280,3280,3280,0
|
|
20240529,141700,41995510,3280,3280,3280,3280,0
|
|
20240529,141600,41995510,3280,3280,3280,3280,0
|
|
20240529,141500,41995510,3280,3280,3280,3280,0
|
|
20240529,141400,41995510,3280,3280,3280,3280,0
|
|
20240529,141300,41995510,3280,3280,3280,3280,0
|
|
20240529,141200,41995510,3280,3280,3280,3280,0
|
|
20240529,141100,41995510,3280,3280,3280,3280,0
|
|
20240529,141000,41995510,3280,3280,3280,3280,0
|
|
20240529,140900,41995510,3280,3280,3280,3280,0
|
|
20240529,140800,41995510,3280,3280,3280,3280,0
|
|
20240529,140700,41995510,3280,3280,3280,3280,0
|
|
20240529,140600,41995510,3280,3280,3280,3280,0
|
|
20240529,140500,41995510,3280,3280,3280,3280,0
|
|
20240529,140400,41995510,3280,3280,3280,3280,0
|
|
20240529,140300,41995510,3280,3280,3280,3280,30
|
|
20240529,140200,41897110,3285,3285,3285,3285,0
|
|
20240529,140100,41897110,3285,3285,3285,3285,0
|
|
20240529,140000,41897110,3285,3285,3285,3285,88
|
|
20240529,135900,41608030,3285,3285,3285,3285,0
|
|
20240529,135800,41608030,3285,3285,3285,3285,0
|
|
20240529,135700,41608030,3285,3285,3285,3285,50
|
|
20240529,135600,41443780,3285,3285,3285,3285,0
|
|
20240529,135500,41443780,3285,3285,3285,3285,0
|
|
20240529,135400,41443780,3285,3285,3285,3285,0
|
|
20240529,135300,41443780,3285,3285,3285,3285,1
|
|
20240529,135200,41440495,3285,3285,3285,3285,0
|
|
20240529,135100,41440495,3285,3285,3285,3285,0
|
|
20240529,135000,41440495,3285,3285,3285,3285,0
|
|
20240529,134900,41440495,3285,3285,3285,3285,0
|
|
20240529,134800,41440495,3285,3285,3285,3285,0
|
|
20240529,134700,41440495,3285,3285,3285,3285,0
|
|
20240529,134600,41440495,3285,3285,3285,3285,0
|
|
20240529,134500,41440495,3285,3285,3285,3285,0
|
|
20240529,134400,41440495,3285,3285,3285,3285,0
|
|
20240529,134300,41440495,3285,3285,3285,3285,0
|
|
20240529,134200,41440495,3285,3285,3285,3285,0
|
|
20240529,134100,41440495,3285,3285,3285,3285,0
|
|
20240529,134000,41440495,3285,3285,3285,3285,0
|
|
20240529,133900,41440495,3285,3285,3285,3285,0
|
|
20240529,133800,41440495,3285,3285,3285,3285,2
|
|
20240529,133700,41433925,3285,3285,3285,3285,0
|
|
20240529,133600,41433925,3285,3285,3285,3285,0
|
|
20240529,133500,41433925,3285,3285,3285,3285,0
|
|
20240529,133400,41433925,3285,3285,3285,3285,0
|
|
20240529,133300,41433925,3285,3285,3285,3285,0
|
|
20240529,133200,41433925,3285,3285,3285,3285,0
|
|
20240529,133100,41433925,3285,3285,3285,3285,0
|
|
20240529,133000,41433925,3285,3280,3285,3280,41
|
|
20240529,132900,41299440,3280,3280,3280,3280,1
|
|
20240529,132800,41296160,3275,3275,3275,3275,0
|
|
20240529,132700,41296160,3275,3265,3275,3265,715
|
|
20240529,132600,38957735,3265,3265,3265,3260,2001
|
|
20240529,132500,32434440,3265,3270,3270,3265,1204
|
|
20240529,132400,28503200,3270,3270,3270,3270,0
|
|
20240529,132300,28503200,3270,3270,3270,3270,0
|
|
20240529,132200,28503200,3270,3270,3270,3270,0
|
|
20240529,132100,28503200,3270,3270,3270,3270,190
|
|
20240529,132000,27881900,3275,3275,3275,3275,1207
|
|
20240529,131900,23928975,3280,3280,3280,3280,296
|
|
20240529,131800,22958095,3280,3280,3280,3280,0
|
|
20240529,131700,22958095,3280,3280,3280,3280,4
|
|
20240529,131600,22944975,3280,3280,3280,3280,0
|
|
20240529,131500,22944975,3280,3280,3280,3280,0
|
|
20240529,131400,22944975,3280,3280,3280,3280,0
|
|
20240529,131300,22944975,3280,3280,3280,3280,0
|
|
20240529,131200,22944975,3280,3280,3280,3280,0
|
|
20240529,131100,22944975,3280,3280,3280,3280,0
|
|
20240529,131000,22944975,3280,3280,3280,3280,0
|
|
20240529,130900,22944975,3280,3280,3280,3280,0
|
|
20240529,130800,22944975,3280,3280,3280,3280,0
|
|
20240529,130700,22944975,3280,3280,3280,3280,0
|
|
20240529,130600,22944975,3280,3280,3280,3280,0
|
|
20240529,130500,22944975,3280,3280,3280,3280,0
|
|
20240529,130400,22944975,3280,3280,3280,3280,0
|
|
20240529,130300,22944975,3280,3280,3280,3280,0
|
|
20240529,130200,22944975,3280,3280,3280,3280,0
|
|
20240529,130100,22944975,3280,3280,3280,3280,0
|
|
20240529,130000,22944975,3280,3280,3280,3280,0
|
|
20240529,125900,22944975,3280,3280,3280,3280,0
|
|
20240529,125800,22944975,3280,3280,3280,3280,0
|
|
20240529,125700,22944975,3280,3280,3280,3280,5
|
|
20240529,125600,22928575,3285,3285,3285,3285,0
|
|
20240529,125500,22928575,3285,3285,3285,3285,0
|
|
20240529,125400,22928575,3285,3285,3285,3285,0
|
|
20240529,125300,22928575,3285,3285,3285,3285,0
|
|
20240529,125200,22928575,3285,3285,3285,3285,0
|
|
20240529,125100,22928575,3285,3285,3285,3285,5
|
|
20240529,125000,22912150,3285,3285,3285,3285,0
|
|
20240529,124900,22912150,3285,3285,3285,3285,0
|
|
20240529,124800,22912150,3285,3285,3285,3285,0
|
|
20240529,124700,22912150,3285,3285,3285,3285,0
|
|
20240529,124600,22912150,3285,3285,3285,3285,0
|
|
20240529,124500,22912150,3285,3285,3285,3285,0
|
|
20240529,124400,22912150,3285,3285,3285,3285,0
|
|
20240529,124300,22912150,3285,3285,3285,3285,0
|
|
20240529,124200,22912150,3285,3285,3285,3285,0
|
|
20240529,124100,22912150,3285,3285,3285,3285,0
|
|
20240529,124000,22912150,3285,3285,3285,3285,0
|
|
20240529,123900,22912150,3285,3285,3285,3285,0
|
|
20240529,123800,22912150,3285,3285,3285,3285,0
|
|
20240529,123700,22912150,3285,3285,3285,3285,200
|
|
20240529,123600,22255150,3280,3280,3280,3280,0
|
|
20240529,123500,22255150,3280,3280,3280,3280,0
|
|
20240529,123400,22255150,3280,3280,3280,3280,0
|
|
20240529,123300,22255150,3280,3280,3280,3280,0
|
|
20240529,123200,22255150,3280,3280,3280,3280,0
|
|
20240529,123100,22255150,3280,3280,3280,3280,0
|
|
20240529,123000,22255150,3280,3285,3285,3280,2110
|
|
20240529,122900,15333600,3285,3285,3285,3285,0
|
|
20240529,122800,15333600,3285,3285,3285,3285,0
|
|
20240529,122700,15333600,3285,3285,3285,3285,0
|
|
20240529,122600,15333600,3285,3285,3285,3285,0
|
|
20240529,122500,15333600,3285,3280,3285,3280,164
|
|
20240529,122400,14794925,3280,3280,3280,3280,148
|
|
20240529,122300,14309485,3280,3280,3280,3280,0
|
|
20240529,122200,14309485,3280,3280,3280,3280,0
|
|
20240529,122100,14309485,3280,3280,3280,3280,0
|
|
20240529,122000,14309485,3280,3280,3280,3280,0
|
|
20240529,121900,14309485,3280,3280,3280,3280,0
|
|
20240529,121800,14309485,3280,3280,3280,3280,60
|
|
20240529,121700,14112685,3285,3285,3285,3285,0
|
|
20240529,121600,14112685,3285,3285,3285,3285,0
|
|
20240529,121500,14112685,3285,3285,3285,3285,0
|
|
20240529,121400,14112685,3285,3285,3285,3285,0
|
|
20240529,121300,14112685,3285,3285,3285,3285,0
|
|
20240529,121200,14112685,3285,3285,3285,3285,0
|
|
20240529,121100,14112685,3285,3285,3285,3285,0
|
|
20240529,121000,14112685,3285,3285,3285,3285,0
|
|
20240529,120900,14112685,3285,3285,3285,3285,0
|
|
20240529,120800,14112685,3285,3285,3285,3285,0
|
|
20240529,120700,14112685,3285,3285,3285,3285,0
|
|
20240529,120600,14112685,3285,3285,3285,3285,0
|
|
20240529,120500,14112685,3285,3285,3285,3285,0
|
|
20240529,120400,14112685,3285,3285,3285,3285,0
|
|
20240529,120300,14112685,3285,3285,3285,3285,0
|
|
20240529,120200,14112685,3285,3285,3285,3285,4
|
|
20240529,120100,14099545,3285,3285,3285,3285,0
|
|
20240529,120000,14099545,3285,3285,3285,3285,0
|
|
20240529,115900,14099545,3285,3285,3285,3285,0
|
|
20240529,115800,14099545,3285,3285,3285,3285,0
|
|
20240529,115700,14099545,3285,3285,3285,3285,0
|
|
20240529,115600,14099545,3285,3285,3285,3285,1
|
|
20240529,115500,14096260,3280,3280,3280,3280,0
|
|
20240529,115400,14096260,3280,3280,3280,3280,0
|
|
20240529,115300,14096260,3280,3280,3280,3280,50
|
|
20240529,115200,13932260,3280,3280,3280,3280,0
|
|
20240529,115100,13932260,3280,3280,3280,3280,88
|
|
20240529,115000,13643620,3285,3285,3285,3285,4
|
|
20240529,114900,13630480,3285,3285,3285,3285,30
|
|
20240529,114800,13531930,3280,3280,3280,3280,0
|
|
20240529,114700,13531930,3280,3280,3280,3280,0
|
|
20240529,114600,13531930,3280,3280,3280,3280,40
|
|
20240529,114500,13400730,3280,3280,3280,3280,9
|
|
20240529,114400,13371210,3285,3285,3285,3285,0
|
|
20240529,114300,13371210,3285,3285,3285,3285,0
|
|
20240529,114200,13371210,3285,3285,3285,3285,0
|
|
20240529,114100,13371210,3285,3285,3285,3285,0
|
|
20240529,114000,13371210,3285,3285,3285,3285,0
|
|
20240529,113900,13371210,3285,3285,3285,3285,10
|
|
20240529,113800,13338360,3285,3285,3285,3285,0
|
|
20240529,113700,13338360,3285,3285,3285,3285,5
|
|
20240529,113600,13321935,3285,3285,3285,3285,0
|
|
20240529,113500,13321935,3285,3285,3285,3285,22
|
|
20240529,113400,13249665,3285,3285,3285,3285,0
|
|
20240529,113300,13249665,3285,3285,3285,3285,0
|
|
20240529,113200,13249665,3285,3285,3285,3285,0
|
|
20240529,113100,13249665,3285,3285,3285,3285,0
|
|
20240529,113000,13249665,3285,3285,3285,3285,0
|
|
20240529,112900,13249665,3285,3285,3285,3285,9
|
|
20240529,112800,13220100,3285,3285,3285,3285,80
|
|
20240529,112700,12957300,3285,3285,3285,3285,0
|
|
20240529,112600,12957300,3285,3285,3285,3285,0
|
|
20240529,112500,12957300,3285,3285,3285,3285,0
|
|
20240529,112400,12957300,3285,3285,3285,3285,0
|
|
20240529,112300,12957300,3285,3285,3285,3285,0
|
|
20240529,112200,12957300,3285,3285,3285,3285,0
|
|
20240529,112100,12957300,3285,3285,3285,3285,0
|
|
20240529,112000,12957300,3285,3285,3285,3285,0
|
|
20240529,111900,12957300,3285,3285,3285,3285,3
|
|
20240529,111800,12947445,3285,3285,3285,3285,0
|
|
20240529,111700,12947445,3285,3285,3285,3285,0
|
|
20240529,111600,12947445,3285,3285,3285,3285,0
|
|
20240529,111500,12947445,3285,3285,3285,3285,0
|
|
20240529,111400,12947445,3285,3285,3285,3285,0
|
|
20240529,111300,12947445,3285,3285,3285,3285,0
|
|
20240529,111200,12947445,3285,3285,3285,3285,10
|
|
20240529,111100,12914595,3285,3285,3285,3285,0
|
|
20240529,111000,12914595,3285,3285,3285,3285,1000
|
|
20240529,110900,9629595,3280,3280,3280,3280,0
|
|
20240529,110800,9629595,3280,3280,3280,3280,0
|
|
20240529,110700,9629595,3280,3280,3280,3280,0
|
|
20240529,110600,9629595,3280,3280,3280,3280,0
|
|
20240529,110500,9629595,3280,3280,3280,3280,0
|
|
20240529,110400,9629595,3280,3280,3280,3280,0
|
|
20240529,110300,9629595,3280,3280,3280,3280,9
|
|
20240529,110200,9600075,3280,3280,3280,3280,0
|
|
20240529,110100,9600075,3280,3280,3280,3280,3
|
|
20240529,110000,9590235,3290,3290,3290,3290,0
|
|
20240529,105900,9590235,3290,3290,3290,3290,0
|
|
20240529,105800,9590235,3290,3290,3290,3290,0
|
|
20240529,105700,9590235,3290,3290,3290,3290,0
|
|
20240529,105600,9590235,3290,3290,3290,3290,0
|
|
20240529,105500,9590235,3290,3290,3290,3290,2
|
|
20240529,105400,9583655,3290,3290,3290,3290,0
|
|
20240529,105300,9583655,3290,3290,3290,3290,0
|
|
20240529,105200,9583655,3290,3290,3290,3290,1
|
|
20240529,105100,9580365,3290,3290,3290,3290,1
|
|
20240529,105000,9577075,3290,3290,3290,3290,0
|
|
20240529,104900,9577075,3290,3290,3290,3290,0
|
|
20240529,104800,9577075,3290,3290,3290,3290,0
|
|
20240529,104700,9577075,3290,3290,3290,3290,0
|
|
20240529,104600,9577075,3290,3290,3290,3290,0
|
|
20240529,104500,9577075,3290,3290,3290,3290,0
|
|
20240529,104400,9577075,3290,3290,3290,3290,0
|
|
20240529,104300,9577075,3290,3290,3290,3290,0
|
|
20240529,104200,9577075,3290,3290,3290,3290,0
|
|
20240529,104100,9577075,3290,3290,3290,3290,0
|
|
20240529,104000,9577075,3290,3290,3290,3290,0
|
|
20240529,103900,9577075,3290,3290,3290,3290,0
|
|
20240529,103800,9577075,3290,3290,3290,3290,0
|
|
20240529,103700,9577075,3290,3290,3290,3290,0
|
|
20240529,103600,9577075,3290,3290,3290,3290,0
|
|
20240529,103500,9577075,3290,3290,3290,3290,0
|
|
20240529,103400,9577075,3290,3290,3290,3290,0
|
|
20240529,103300,9577075,3290,3290,3290,3290,0
|
|
20240529,103200,9577075,3290,3290,3290,3290,0
|
|
20240529,103100,9577075,3290,3290,3290,3290,0
|
|
20240529,103000,9577075,3290,3290,3290,3290,0
|
|
20240529,102900,9577075,3290,3290,3290,3290,0
|
|
20240529,102800,9577075,3290,3290,3290,3290,0
|
|
20240529,102700,9577075,3290,3290,3290,3290,0
|
|
20240529,102600,9577075,3290,3290,3290,3290,2
|
|
20240529,102500,9570495,3290,3290,3290,3290,0
|
|
20240529,102400,9570495,3290,3290,3290,3290,0
|
|
20240529,102300,9570495,3290,3290,3290,3290,0
|
|
20240529,102200,9570495,3290,3290,3290,3290,0
|
|
20240529,102100,9570495,3290,3290,3290,3290,0
|
|
20240529,102000,9570495,3290,3290,3290,3290,0
|
|
20240529,101900,9570495,3290,3290,3290,3290,0
|
|
20240529,101800,9570495,3290,3290,3290,3290,0
|
|
20240529,101700,9570495,3290,3290,3290,3290,15
|
|
20240529,101600,9521145,3290,3290,3290,3290,0
|
|
20240529,101500,9521145,3290,3290,3290,3290,0
|
|
20240529,101400,9521145,3290,3290,3290,3290,195
|
|
20240529,101300,8879595,3290,3290,3290,3290,50
|
|
20240529,101200,8715095,3290,3290,3290,3290,579
|
|
20240529,101100,6810185,3295,3295,3295,3295,2
|
|
20240529,101000,6803595,3290,3290,3290,3290,0
|
|
20240529,100900,6803595,3290,3290,3290,3290,148
|
|
20240529,100800,6316675,3290,3290,3290,3290,0
|
|
20240529,100700,6316675,3290,3290,3290,3290,66
|
|
20240529,100600,6099535,3290,3290,3290,3290,0
|
|
20240529,100500,6099535,3290,3290,3290,3290,0
|
|
20240529,100400,6099535,3290,3285,3290,3280,1001
|
|
20240529,100300,2815470,3285,3285,3285,3285,0
|
|
20240529,100200,2815470,3285,3285,3285,3285,0
|
|
20240529,100100,2815470,3285,3285,3285,3285,0
|
|
20240529,100000,2815470,3285,3285,3285,3285,0
|
|
20240529,095900,2815470,3285,3285,3285,3285,74
|
|
20240529,095800,2572380,3290,3290,3290,3290,0
|
|
20240529,095700,2572380,3290,3290,3290,3290,0
|
|
20240529,095600,2572380,3290,3290,3290,3290,0
|
|
20240529,095500,2572380,3290,3290,3290,3290,0
|
|
20240529,095400,2572380,3290,3290,3290,3290,0
|
|
20240529,095300,2572380,3290,3290,3290,3290,10
|
|
20240529,095200,2539480,3290,3290,3290,3290,0
|
|
20240529,095100,2539480,3290,3290,3290,3290,0
|
|
20240529,095000,2539480,3290,3290,3290,3290,0
|
|
20240529,094900,2539480,3290,3290,3290,3290,0
|
|
20240529,094800,2539480,3290,3290,3290,3290,0
|
|
20240529,094700,2539480,3290,3290,3290,3290,0
|
|
20240529,094600,2539480,3290,3290,3290,3290,3
|
|
20240529,094500,2529610,3290,3290,3290,3290,0
|
|
20240529,094400,2529610,3290,3290,3290,3290,0
|
|
20240529,094300,2529610,3290,3290,3290,3290,0
|
|
20240529,094200,2529610,3290,3290,3290,3290,1
|
|
20240529,094100,2526320,3290,3290,3290,3290,0
|
|
20240529,094000,2526320,3290,3290,3290,3290,0
|
|
20240529,093900,2526320,3290,3290,3290,3290,1
|
|
20240529,093800,2523030,3290,3290,3290,3290,27
|
|
20240529,093700,2434200,3290,3290,3290,3290,3
|
|
20240529,093600,2424330,3285,3285,3285,3285,0
|
|
20240529,093500,2424330,3285,3285,3285,3285,0
|
|
20240529,093400,2424330,3285,3285,3285,3285,0
|
|
20240529,093300,2424330,3285,3285,3285,3285,0
|
|
20240529,093200,2424330,3285,3285,3285,3285,1
|
|
20240529,093100,2421045,3290,3290,3290,3290,0
|
|
20240529,093000,2421045,3290,3290,3290,3290,2
|
|
20240529,092900,2414465,3290,3290,3290,3290,0
|
|
20240529,092800,2414465,3290,3290,3290,3290,0
|
|
20240529,092700,2414465,3290,3295,3295,3290,259
|
|
20240529,092600,1562300,3300,3300,3300,3300,0
|
|
20240529,092500,1562300,3300,3300,3300,3300,0
|
|
20240529,092400,1562300,3300,3300,3300,3300,0
|
|
20240529,092300,1562300,3300,3300,3300,3300,0
|
|
20240529,092200,1562300,3300,3300,3300,3300,0
|
|
20240529,092100,1562300,3300,3300,3300,3300,0
|
|
20240529,092000,1562300,3300,3300,3300,3300,0
|
|
20240529,091900,1562300,3300,3300,3300,3300,5
|
|
20240529,091800,1545800,3300,3300,3300,3300,0
|
|
20240529,091700,1545800,3300,3300,3300,3300,0
|
|
20240529,091600,1545800,3300,3300,3300,3300,0
|
|
20240529,091500,1545800,3300,3300,3300,3300,161
|
|
20240529,091400,1014500,3300,3300,3300,3300,0
|
|
20240529,091300,1014500,3300,3300,3300,3300,0
|
|
20240529,091200,1014500,3300,3300,3300,3300,161
|
|
20240529,091100,483200,3310,3310,3310,3310,0
|
|
20240529,091000,483200,3310,3310,3310,3310,0
|
|
20240529,090900,483200,3310,3310,3310,3310,1
|
|
20240529,090800,479890,3310,3310,3310,3310,30
|
|
20240529,090700,380590,3290,3290,3290,3290,0
|
|
20240529,090600,380590,3290,3290,3290,3290,0
|
|
20240529,090500,380590,3290,3290,3290,3290,0
|
|
20240529,090400,380590,3290,3290,3290,3290,0
|
|
20240529,090300,380590,3290,3290,3290,3290,0
|
|
20240529,090200,380590,3290,3290,3290,3290,0
|
|
20240529,090100,380590,3290,3290,3290,3290,0
|
|
20240529,090000,380590,3290,3310,3310,3290,115
|