672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200900,84670320,3295,3295,3295,3295,710
|
|
20240530,200800,84670320,3295,3295,3295,3295,0
|
|
20240530,200700,84670320,3295,3295,3295,3295,0
|
|
20240530,200600,84670320,3295,3295,3295,3295,0
|
|
20240530,200500,84670320,3295,3295,3295,3295,0
|
|
20240530,200400,84670320,3295,3295,3295,3295,0
|
|
20240530,200300,84670320,3295,3295,3295,3295,0
|
|
20240530,200200,84670320,3295,3295,3295,3295,0
|
|
20240530,200100,84670320,3295,3295,3295,3295,0
|
|
20240530,200000,84670320,3295,3295,3295,3295,0
|
|
20240530,195900,84670320,3295,3295,3295,3295,0
|
|
20240530,195800,84670320,3295,3295,3295,3295,0
|
|
20240530,195700,84670320,3295,3295,3295,3295,0
|
|
20240530,195600,84670320,3295,3295,3295,3295,0
|
|
20240530,195500,84670320,3295,3295,3295,3295,0
|
|
20240530,195400,84670320,3295,3295,3295,3295,0
|
|
20240530,195300,84670320,3295,3295,3295,3295,0
|
|
20240530,195200,84670320,3295,3295,3295,3295,0
|
|
20240530,195100,84670320,3295,3295,3295,3295,0
|
|
20240530,195000,84670320,3295,3295,3295,3295,0
|
|
20240530,194900,84670320,3295,3295,3295,3295,0
|
|
20240530,194800,84670320,3295,3295,3295,3295,0
|
|
20240530,194700,84670320,3295,3295,3295,3295,0
|
|
20240530,194600,84670320,3295,3295,3295,3295,0
|
|
20240530,194500,84670320,3295,3295,3295,3295,0
|
|
20240530,194400,84670320,3295,3295,3295,3295,0
|
|
20240530,194300,84670320,3295,3295,3295,3295,0
|
|
20240530,194200,84670320,3295,3295,3295,3295,0
|
|
20240530,194100,84670320,3295,3295,3295,3295,0
|
|
20240530,194000,84670320,3295,3295,3295,3295,0
|
|
20240530,193900,84670320,3295,3295,3295,3295,710
|
|
20240530,193800,84670320,3295,3295,3295,3295,0
|
|
20240530,193700,84670320,3295,3295,3295,3295,0
|
|
20240530,193600,84670320,3295,3295,3295,3295,0
|
|
20240530,193500,84670320,3295,3295,3295,3295,0
|
|
20240530,193400,84670320,3295,3295,3295,3295,0
|
|
20240530,193300,84670320,3295,3295,3295,3295,0
|
|
20240530,193200,84670320,3295,3295,3295,3295,0
|
|
20240530,193100,84670320,3295,3295,3295,3295,0
|
|
20240530,193000,84670320,3295,3295,3295,3295,0
|
|
20240530,192900,84670320,3295,3295,3295,3295,0
|
|
20240530,192800,84670320,3295,3295,3295,3295,0
|
|
20240530,192700,84670320,3295,3295,3295,3295,0
|
|
20240530,192600,84670320,3295,3295,3295,3295,0
|
|
20240530,192500,84670320,3295,3295,3295,3295,0
|
|
20240530,192400,84670320,3295,3295,3295,3295,0
|
|
20240530,192300,84670320,3295,3295,3295,3295,0
|
|
20240530,192200,84670320,3295,3295,3295,3295,0
|
|
20240530,192100,84670320,3295,3295,3295,3295,0
|
|
20240530,192000,84670320,3295,3295,3295,3295,0
|
|
20240530,191900,84670320,3295,3295,3295,3295,0
|
|
20240530,191800,84670320,3295,3295,3295,3295,0
|
|
20240530,191700,84670320,3295,3295,3295,3295,0
|
|
20240530,191600,84670320,3295,3295,3295,3295,0
|
|
20240530,191500,84670320,3295,3295,3295,3295,0
|
|
20240530,191400,84670320,3295,3295,3295,3295,0
|
|
20240530,191300,84670320,3295,3295,3295,3295,0
|
|
20240530,191200,84670320,3295,3295,3295,3295,0
|
|
20240530,191100,84670320,3295,3295,3295,3295,0
|
|
20240530,191000,84670320,3295,3295,3295,3295,0
|
|
20240530,190900,84670320,3295,3295,3295,3295,710
|
|
20240530,190800,84670320,3295,3295,3295,3295,0
|
|
20240530,190700,84670320,3295,3295,3295,3295,0
|
|
20240530,190600,84670320,3295,3295,3295,3295,0
|
|
20240530,190500,84670320,3295,3295,3295,3295,0
|
|
20240530,190400,84670320,3295,3295,3295,3295,0
|
|
20240530,190300,84670320,3295,3295,3295,3295,0
|
|
20240530,190200,84670320,3295,3295,3295,3295,0
|
|
20240530,190100,84670320,3295,3295,3295,3295,0
|
|
20240530,190000,84670320,3295,3295,3295,3295,0
|
|
20240530,185900,84670320,3295,3295,3295,3295,0
|
|
20240530,185800,84670320,3295,3295,3295,3295,0
|
|
20240530,185700,84670320,3295,3295,3295,3295,0
|
|
20240530,185600,84670320,3295,3295,3295,3295,0
|
|
20240530,185500,84670320,3295,3295,3295,3295,0
|
|
20240530,185400,84670320,3295,3295,3295,3295,0
|
|
20240530,185300,84670320,3295,3295,3295,3295,0
|
|
20240530,185200,84670320,3295,3295,3295,3295,0
|
|
20240530,185100,84670320,3295,3295,3295,3295,0
|
|
20240530,185000,84670320,3295,3295,3295,3295,0
|
|
20240530,184900,84670320,3295,3295,3295,3295,0
|
|
20240530,184800,84670320,3295,3295,3295,3295,0
|
|
20240530,184700,84670320,3295,3295,3295,3295,0
|
|
20240530,184600,84670320,3295,3295,3295,3295,0
|
|
20240530,184500,84670320,3295,3295,3295,3295,0
|
|
20240530,184400,84670320,3295,3295,3295,3295,0
|
|
20240530,184300,84670320,3295,3295,3295,3295,0
|
|
20240530,184200,84670320,3295,3295,3295,3295,0
|
|
20240530,184100,84670320,3295,3295,3295,3295,0
|
|
20240530,184000,84670320,3295,3295,3295,3295,0
|
|
20240530,183900,84670320,3295,3295,3295,3295,710
|
|
20240530,183800,84670320,3295,3295,3295,3295,0
|
|
20240530,183700,84670320,3295,3295,3295,3295,0
|
|
20240530,183600,84670320,3295,3295,3295,3295,0
|
|
20240530,183500,84670320,3295,3295,3295,3295,0
|
|
20240530,183400,84670320,3295,3295,3295,3295,0
|
|
20240530,183300,84670320,3295,3295,3295,3295,0
|
|
20240530,183200,84670320,3295,3295,3295,3295,0
|
|
20240530,183100,84670320,3295,3295,3295,3295,0
|
|
20240530,183000,84670320,3295,3295,3295,3295,0
|
|
20240530,182900,84670320,3295,3295,3295,3295,0
|
|
20240530,182800,84670320,3295,3295,3295,3295,0
|
|
20240530,182700,84670320,3295,3295,3295,3295,0
|
|
20240530,182600,84670320,3295,3295,3295,3295,0
|
|
20240530,182500,84670320,3295,3295,3295,3295,0
|
|
20240530,182400,84670320,3295,3295,3295,3295,0
|
|
20240530,182300,84670320,3295,3295,3295,3295,0
|
|
20240530,182200,84670320,3295,3295,3295,3295,0
|
|
20240530,182100,84670320,3295,3295,3295,3295,0
|
|
20240530,182000,84670320,3295,3295,3295,3295,0
|
|
20240530,181900,84670320,3295,3295,3295,3295,0
|
|
20240530,181800,84670320,3295,3295,3295,3295,0
|
|
20240530,181700,84670320,3295,3295,3295,3295,0
|
|
20240530,181600,84670320,3295,3295,3295,3295,0
|
|
20240530,181500,84670320,3295,3295,3295,3295,0
|
|
20240530,181400,84670320,3295,3295,3295,3295,0
|
|
20240530,181300,84670320,3295,3295,3295,3295,0
|
|
20240530,181200,84670320,3295,3295,3295,3295,0
|
|
20240530,181100,84670320,3295,3295,3295,3295,0
|
|
20240530,181000,84670320,3295,3295,3295,3295,0
|
|
20240530,180900,84670320,3295,3295,3295,3295,710
|
|
20240530,180800,84670320,3295,3295,3295,3295,0
|
|
20240530,180700,84670320,3295,3295,3295,3295,0
|
|
20240530,180600,84670320,3295,3295,3295,3295,0
|
|
20240530,180500,84670320,3295,3295,3295,3295,0
|
|
20240530,180400,84670320,3295,3295,3295,3295,0
|
|
20240530,180300,84670320,3295,3295,3295,3295,0
|
|
20240530,180200,84670320,3295,3295,3295,3295,0
|
|
20240530,180100,84670320,3295,3295,3295,3295,0
|
|
20240530,180000,84670320,3295,3295,3295,3295,0
|
|
20240530,175900,84670320,3295,3295,3295,3295,0
|
|
20240530,175800,84670320,3295,3295,3295,3295,0
|
|
20240530,175700,84670320,3295,3295,3295,3295,0
|
|
20240530,175600,84670320,3295,3295,3295,3295,0
|
|
20240530,175500,84670320,3295,3295,3295,3295,0
|
|
20240530,175400,84670320,3295,3295,3295,3295,0
|
|
20240530,175300,84670320,3295,3295,3295,3295,0
|
|
20240530,175200,84670320,3295,3295,3295,3295,0
|
|
20240530,175100,84670320,3295,3295,3295,3295,0
|
|
20240530,175000,84670320,3295,3295,3295,3295,0
|
|
20240530,174900,84670320,3295,3295,3295,3295,0
|
|
20240530,174800,84670320,3295,3295,3295,3295,0
|
|
20240530,174700,84670320,3295,3295,3295,3295,0
|
|
20240530,174600,84670320,3295,3295,3295,3295,0
|
|
20240530,174500,84670320,3295,3295,3295,3295,0
|
|
20240530,174400,84670320,3295,3295,3295,3295,0
|
|
20240530,174300,84670320,3295,3295,3295,3295,0
|
|
20240530,174200,84670320,3295,3295,3295,3295,0
|
|
20240530,174100,84670320,3295,3295,3295,3295,0
|
|
20240530,174000,84670320,3295,3295,3295,3295,0
|
|
20240530,173900,84670320,3295,3295,3295,3295,710
|
|
20240530,173800,84670320,3295,3295,3295,3295,0
|
|
20240530,173700,84670320,3295,3295,3295,3295,0
|
|
20240530,173600,84670320,3295,3295,3295,3295,0
|
|
20240530,173500,84670320,3295,3295,3295,3295,0
|
|
20240530,173400,84670320,3295,3295,3295,3295,0
|
|
20240530,173300,84670320,3295,3295,3295,3295,0
|
|
20240530,173200,84670320,3295,3295,3295,3295,0
|
|
20240530,173100,84670320,3295,3295,3295,3295,0
|
|
20240530,173000,84670320,3295,3295,3295,3295,0
|
|
20240530,172900,84670320,3295,3295,3295,3295,0
|
|
20240530,172800,84670320,3295,3295,3295,3295,0
|
|
20240530,172700,84670320,3295,3295,3295,3295,0
|
|
20240530,172600,84670320,3295,3295,3295,3295,0
|
|
20240530,172500,84670320,3295,3295,3295,3295,0
|
|
20240530,172400,84670320,3295,3295,3295,3295,0
|
|
20240530,172300,84670320,3295,3295,3295,3295,0
|
|
20240530,172200,84670320,3295,3295,3295,3295,0
|
|
20240530,172100,84670320,3295,3295,3295,3295,0
|
|
20240530,172000,84670320,3295,3295,3295,3295,0
|
|
20240530,171900,84670320,3295,3295,3295,3295,0
|
|
20240530,171800,84670320,3295,3295,3295,3295,0
|
|
20240530,171700,84670320,3295,3295,3295,3295,0
|
|
20240530,171600,84670320,3295,3295,3295,3295,0
|
|
20240530,171500,84670320,3295,3295,3295,3295,0
|
|
20240530,171400,84670320,3295,3295,3295,3295,0
|
|
20240530,171300,84670320,3295,3295,3295,3295,0
|
|
20240530,171200,84670320,3295,3295,3295,3295,0
|
|
20240530,171100,84670320,3295,3295,3295,3295,0
|
|
20240530,171000,84670320,3295,3295,3295,3295,0
|
|
20240530,170900,84670320,3295,3295,3295,3295,710
|
|
20240530,170800,84670320,3295,3295,3295,3295,0
|
|
20240530,170700,84670320,3295,3295,3295,3295,0
|
|
20240530,170600,84670320,3295,3295,3295,3295,0
|
|
20240530,170500,84670320,3295,3295,3295,3295,0
|
|
20240530,170400,84670320,3295,3295,3295,3295,0
|
|
20240530,170300,84670320,3295,3295,3295,3295,0
|
|
20240530,170200,84670320,3295,3295,3295,3295,0
|
|
20240530,170100,84670320,3295,3295,3295,3295,0
|
|
20240530,170000,84670320,3295,3295,3295,3295,0
|
|
20240530,165900,84670320,3295,3295,3295,3295,0
|
|
20240530,165800,84670320,3295,3295,3295,3295,0
|
|
20240530,165700,84670320,3295,3295,3295,3295,0
|
|
20240530,165600,84670320,3295,3295,3295,3295,0
|
|
20240530,165500,84670320,3295,3295,3295,3295,0
|
|
20240530,165400,84670320,3295,3295,3295,3295,0
|
|
20240530,165300,84670320,3295,3295,3295,3295,0
|
|
20240530,165200,84670320,3295,3295,3295,3295,0
|
|
20240530,165100,84670320,3295,3295,3295,3295,0
|
|
20240530,165000,84670320,3295,3295,3295,3295,0
|
|
20240530,164900,84670320,3295,3295,3295,3295,0
|
|
20240530,164800,84670320,3295,3295,3295,3295,0
|
|
20240530,164700,84670320,3295,3295,3295,3295,0
|
|
20240530,164600,84670320,3295,3295,3295,3295,0
|
|
20240530,164500,84670320,3295,3295,3295,3295,0
|
|
20240530,164400,84670320,3295,3295,3295,3295,0
|
|
20240530,164300,84670320,3295,3295,3295,3295,0
|
|
20240530,164200,84670320,3295,3295,3295,3295,0
|
|
20240530,164100,84670320,3295,3295,3295,3295,0
|
|
20240530,164000,84670320,3295,3295,3295,3295,0
|
|
20240530,163900,84670320,3295,3295,3295,3295,710
|
|
20240530,163800,84670320,3295,3295,3295,3295,0
|
|
20240530,163700,84670320,3295,3295,3295,3295,0
|
|
20240530,163600,84670320,3295,3295,3295,3295,0
|
|
20240530,163500,84670320,3295,3295,3295,3295,0
|
|
20240530,163400,84670320,3295,3295,3295,3295,0
|
|
20240530,163300,84670320,3295,3295,3295,3295,0
|
|
20240530,163200,84670320,3295,3295,3295,3295,0
|
|
20240530,163100,84670320,3295,3295,3295,3295,0
|
|
20240530,163000,84670320,3295,3295,3295,3295,0
|
|
20240530,162900,84670320,3295,3295,3295,3295,0
|
|
20240530,162800,84670320,3295,3295,3295,3295,0
|
|
20240530,162700,84670320,3295,3295,3295,3295,0
|
|
20240530,162600,84670320,3295,3295,3295,3295,0
|
|
20240530,162500,84670320,3295,3295,3295,3295,0
|
|
20240530,162400,84670320,3295,3295,3295,3295,0
|
|
20240530,162300,84670320,3295,3295,3295,3295,0
|
|
20240530,162200,84670320,3295,3295,3295,3295,0
|
|
20240530,162100,84670320,3295,3295,3295,3295,0
|
|
20240530,162000,84670320,3295,3295,3295,3295,0
|
|
20240530,161900,84670320,3295,3295,3295,3295,0
|
|
20240530,161800,84670320,3295,3295,3295,3295,0
|
|
20240530,161700,84670320,3295,3295,3295,3295,0
|
|
20240530,161600,84670320,3295,3295,3295,3295,0
|
|
20240530,161500,84670320,3295,3295,3295,3295,0
|
|
20240530,161400,84670320,3295,3295,3295,3295,0
|
|
20240530,161300,84670320,3295,3295,3295,3295,0
|
|
20240530,161200,84670320,3295,3295,3295,3295,0
|
|
20240530,161100,84670320,3295,3295,3295,3295,0
|
|
20240530,161000,84670320,3295,3295,3295,3295,0
|
|
20240530,160900,84670320,3295,3295,3295,3295,710
|
|
20240530,160800,84670320,3295,3295,3295,3295,0
|
|
20240530,160700,84670320,3295,3295,3295,3295,0
|
|
20240530,160600,84670320,3295,3295,3295,3295,0
|
|
20240530,160500,84670320,3295,3295,3295,3295,0
|
|
20240530,160400,84670320,3295,3295,3295,3295,0
|
|
20240530,160300,84670320,3295,3295,3295,3295,0
|
|
20240530,160200,84670320,3295,3295,3295,3295,0
|
|
20240530,160100,84670320,3295,3295,3295,3295,0
|
|
20240530,160000,84670320,3295,3295,3295,3295,0
|
|
20240530,155900,84670320,3295,3295,3295,3295,0
|
|
20240530,155800,84670320,3295,3295,3295,3295,0
|
|
20240530,155700,84670320,3295,3295,3295,3295,0
|
|
20240530,155600,84670320,3295,3295,3295,3295,0
|
|
20240530,155500,84670320,3295,3295,3295,3295,0
|
|
20240530,155400,84670320,3295,3295,3295,3295,0
|
|
20240530,155300,84670320,3295,3295,3295,3295,0
|
|
20240530,155200,84670320,3295,3295,3295,3295,0
|
|
20240530,155100,84670320,3295,3295,3295,3295,0
|
|
20240530,155000,84670320,3295,3295,3295,3295,0
|
|
20240530,154900,84670320,3295,3295,3295,3295,0
|
|
20240530,154800,84670320,3295,3295,3295,3295,0
|
|
20240530,154700,84670320,3295,3295,3295,3295,0
|
|
20240530,154600,84670320,3295,3295,3295,3295,0
|
|
20240530,154500,84670320,3295,3295,3295,3295,0
|
|
20240530,154400,84670320,3295,3295,3295,3295,0
|
|
20240530,154300,84670320,3295,3295,3295,3295,0
|
|
20240530,154200,84670320,3295,3295,3295,3295,0
|
|
20240530,154100,84670320,3295,3295,3295,3295,0
|
|
20240530,154000,84670320,3295,3295,3295,3295,0
|
|
20240530,153900,84670320,3295,3295,3295,3295,710
|
|
20240530,153800,84670320,3295,3295,3295,3295,0
|
|
20240530,153700,84670320,3295,3295,3295,3295,0
|
|
20240530,153600,84670320,3295,3295,3295,3295,0
|
|
20240530,153500,84670320,3295,3295,3295,3295,0
|
|
20240530,153400,84670320,3295,3295,3295,3295,0
|
|
20240530,153300,84670320,3295,3295,3295,3295,0
|
|
20240530,153200,84670320,3295,3295,3295,3295,0
|
|
20240530,153100,84670320,3295,3295,3295,3295,0
|
|
20240530,153000,84670320,3295,3295,3295,3295,710
|
|
20240530,152900,82330870,3285,3285,3285,3285,0
|
|
20240530,152800,82330870,3285,3285,3285,3285,0
|
|
20240530,152700,82330870,3285,3285,3285,3285,0
|
|
20240530,152600,82330870,3285,3285,3285,3285,0
|
|
20240530,152500,82330870,3285,3285,3285,3285,0
|
|
20240530,152400,82330870,3285,3285,3285,3285,0
|
|
20240530,152300,82330870,3285,3285,3285,3285,0
|
|
20240530,152200,82330870,3285,3285,3285,3285,0
|
|
20240530,152100,82330870,3285,3285,3285,3285,0
|
|
20240530,152000,82330870,3285,3285,3285,3285,0
|
|
20240530,151900,82330870,3285,3270,3285,3270,1301
|
|
20240530,151800,78071795,3270,3270,3270,3270,151
|
|
20240530,151700,77578025,3270,3270,3270,3270,11
|
|
20240530,151600,77542055,3255,3255,3255,3255,5
|
|
20240530,151500,77525780,3260,3260,3260,3260,0
|
|
20240530,151400,77525780,3260,3260,3260,3260,0
|
|
20240530,151300,77525780,3260,3260,3260,3260,0
|
|
20240530,151200,77525780,3260,3260,3260,3260,0
|
|
20240530,151100,77525780,3260,3260,3260,3260,0
|
|
20240530,151000,77525780,3260,3260,3260,3260,2
|
|
20240530,150900,77519260,3255,3255,3255,3255,0
|
|
20240530,150800,77519260,3255,3255,3255,3255,0
|
|
20240530,150700,77519260,3255,3255,3255,3255,0
|
|
20240530,150600,77519260,3255,3255,3255,3255,50
|
|
20240530,150500,77356510,3275,3255,3275,3255,300
|
|
20240530,150400,76378800,3255,3250,3280,3250,956
|
|
20240530,150300,73265965,3240,3240,3240,3240,0
|
|
20240530,150200,73265965,3240,3240,3240,3240,0
|
|
20240530,150100,73265965,3240,3240,3240,3240,3091
|
|
20240530,150000,63251125,3240,3240,3240,3240,46
|
|
20240530,145900,63102085,3235,3235,3235,3235,0
|
|
20240530,145800,63102085,3235,3235,3235,3235,0
|
|
20240530,145700,63102085,3235,3235,3235,3235,0
|
|
20240530,145600,63102085,3235,3235,3235,3235,0
|
|
20240530,145500,63102085,3235,3235,3235,3235,0
|
|
20240530,145400,63102085,3235,3235,3235,3235,0
|
|
20240530,145300,63102085,3235,3235,3235,3235,0
|
|
20240530,145200,63102085,3235,3235,3235,3235,0
|
|
20240530,145100,63102085,3235,3235,3235,3235,0
|
|
20240530,145000,63102085,3235,3235,3235,3235,3
|
|
20240530,144900,63092380,3235,3235,3235,3235,15
|
|
20240530,144800,63043855,3235,3230,3235,3230,301
|
|
20240530,144700,62071620,3225,3225,3225,3225,0
|
|
20240530,144600,62071620,3225,3225,3225,3220,940
|
|
20240530,144500,59044750,3225,3240,3240,3225,3706
|
|
20240530,144400,47070280,3240,3255,3255,3240,565
|
|
20240530,144300,45235160,3255,3255,3255,3255,109
|
|
20240530,144200,44880365,3255,3255,3255,3255,0
|
|
20240530,144100,44880365,3255,3255,3255,3255,0
|
|
20240530,144000,44880365,3255,3255,3255,3255,0
|
|
20240530,143900,44880365,3255,3255,3255,3255,6
|
|
20240530,143800,44860835,3255,3255,3255,3255,6
|
|
20240530,143700,44841305,3255,3255,3255,3255,0
|
|
20240530,143600,44841305,3255,3255,3255,3255,0
|
|
20240530,143500,44841305,3255,3255,3255,3255,0
|
|
20240530,143400,44841305,3255,3255,3255,3255,0
|
|
20240530,143300,44841305,3255,3255,3255,3255,50
|
|
20240530,143200,44678555,3255,3255,3255,3255,0
|
|
20240530,143100,44678555,3255,3255,3255,3255,132
|
|
20240530,143000,44248895,3255,3255,3255,3255,202
|
|
20240530,142900,43591385,3255,3255,3255,3255,17
|
|
20240530,142800,43536050,3255,3255,3255,3255,10
|
|
20240530,142700,43503500,3255,3255,3255,3255,0
|
|
20240530,142600,43503500,3255,3255,3255,3255,61
|
|
20240530,142500,43304945,3250,3260,3260,3250,270
|
|
20240530,142400,42426405,3260,3260,3260,3260,100
|
|
20240530,142300,42100405,3260,3260,3260,3260,0
|
|
20240530,142200,42100405,3260,3260,3260,3260,50
|
|
20240530,142100,41937405,3260,3260,3260,3260,0
|
|
20240530,142000,41937405,3260,3260,3260,3260,0
|
|
20240530,141900,41937405,3260,3260,3260,3260,0
|
|
20240530,141800,41937405,3260,3260,3260,3260,0
|
|
20240530,141700,41937405,3260,3260,3260,3260,0
|
|
20240530,141600,41937405,3260,3260,3260,3260,0
|
|
20240530,141500,41937405,3260,3260,3260,3260,0
|
|
20240530,141400,41937405,3260,3260,3260,3260,0
|
|
20240530,141300,41937405,3260,3260,3260,3260,0
|
|
20240530,141200,41937405,3260,3260,3260,3260,1
|
|
20240530,141100,41934145,3260,3260,3260,3260,0
|
|
20240530,141000,41934145,3260,3260,3260,3260,0
|
|
20240530,140900,41934145,3260,3260,3260,3260,0
|
|
20240530,140800,41934145,3260,3260,3260,3260,0
|
|
20240530,140700,41934145,3260,3260,3260,3260,0
|
|
20240530,140600,41934145,3260,3260,3260,3260,75
|
|
20240530,140500,41689645,3260,3260,3260,3260,0
|
|
20240530,140400,41689645,3260,3260,3260,3260,0
|
|
20240530,140300,41689645,3260,3260,3260,3260,0
|
|
20240530,140200,41689645,3260,3260,3260,3260,0
|
|
20240530,140100,41689645,3260,3260,3260,3260,0
|
|
20240530,140000,41689645,3260,3260,3260,3260,0
|
|
20240530,135900,41689645,3260,3260,3260,3260,1850
|
|
20240530,135800,35658645,3260,3260,3260,3260,0
|
|
20240530,135700,35658645,3260,3260,3260,3260,0
|
|
20240530,135600,35658645,3260,3260,3260,3260,0
|
|
20240530,135500,35658645,3260,3260,3260,3260,0
|
|
20240530,135400,35658645,3260,3260,3260,3260,0
|
|
20240530,135300,35658645,3260,3260,3260,3260,0
|
|
20240530,135200,35658645,3260,3260,3260,3260,0
|
|
20240530,135100,35658645,3260,3260,3260,3260,0
|
|
20240530,135000,35658645,3260,3260,3260,3260,0
|
|
20240530,134900,35658645,3260,3265,3265,3260,2623
|
|
20240530,134800,27094830,3265,3265,3265,3265,0
|
|
20240530,134700,27094830,3265,3265,3265,3265,0
|
|
20240530,134600,27094830,3265,3265,3265,3265,0
|
|
20240530,134500,27094830,3265,3265,3265,3265,0
|
|
20240530,134400,27094830,3265,3265,3265,3265,0
|
|
20240530,134300,27094830,3265,3265,3265,3265,0
|
|
20240530,134200,27094830,3265,3265,3265,3265,0
|
|
20240530,134100,27094830,3265,3265,3265,3265,0
|
|
20240530,134000,27094830,3265,3265,3265,3265,0
|
|
20240530,133900,27094830,3265,3265,3265,3265,0
|
|
20240530,133800,27094830,3265,3265,3265,3265,0
|
|
20240530,133700,27094830,3265,3265,3265,3265,0
|
|
20240530,133600,27094830,3265,3265,3265,3265,0
|
|
20240530,133500,27094830,3265,3265,3265,3265,0
|
|
20240530,133400,27094830,3265,3265,3265,3265,1950
|
|
20240530,133300,20728080,3270,3270,3270,3270,0
|
|
20240530,133200,20728080,3270,3270,3270,3270,0
|
|
20240530,133100,20728080,3270,3270,3270,3270,4
|
|
20240530,133000,20715000,3270,3270,3270,3270,0
|
|
20240530,132900,20715000,3270,3270,3270,3270,0
|
|
20240530,132800,20715000,3270,3270,3270,3270,0
|
|
20240530,132700,20715000,3270,3270,3270,3270,0
|
|
20240530,132600,20715000,3270,3270,3270,3270,0
|
|
20240530,132500,20715000,3270,3270,3270,3270,0
|
|
20240530,132400,20715000,3270,3270,3270,3270,196
|
|
20240530,132300,20074080,3280,3280,3280,3280,0
|
|
20240530,132200,20074080,3280,3280,3280,3280,0
|
|
20240530,132100,20074080,3280,3280,3280,3280,0
|
|
20240530,132000,20074080,3280,3280,3280,3280,0
|
|
20240530,131900,20074080,3280,3280,3280,3280,0
|
|
20240530,131800,20074080,3280,3280,3280,3280,0
|
|
20240530,131700,20074080,3280,3280,3280,3280,0
|
|
20240530,131600,20074080,3280,3280,3280,3280,0
|
|
20240530,131500,20074080,3280,3280,3280,3280,0
|
|
20240530,131400,20074080,3280,3280,3280,3280,0
|
|
20240530,131300,20074080,3280,3280,3280,3280,0
|
|
20240530,131200,20074080,3280,3280,3280,3280,0
|
|
20240530,131100,20074080,3280,3280,3280,3280,0
|
|
20240530,131000,20074080,3280,3280,3280,3280,0
|
|
20240530,130900,20074080,3280,3280,3280,3280,1
|
|
20240530,130800,20070800,3275,3275,3275,3275,2
|
|
20240530,130700,20064250,3275,3275,3275,3275,0
|
|
20240530,130600,20064250,3275,3275,3275,3275,0
|
|
20240530,130500,20064250,3275,3275,3275,3275,10
|
|
20240530,130400,20031500,3275,3275,3275,3275,0
|
|
20240530,130300,20031500,3275,3275,3275,3275,0
|
|
20240530,130200,20031500,3275,3275,3275,3275,4
|
|
20240530,130100,20018400,3275,3275,3275,3275,0
|
|
20240530,130000,20018400,3275,3275,3275,3275,0
|
|
20240530,125900,20018400,3275,3275,3275,3275,0
|
|
20240530,125800,20018400,3275,3275,3275,3275,0
|
|
20240530,125700,20018400,3275,3275,3275,3275,0
|
|
20240530,125600,20018400,3275,3275,3275,3275,122
|
|
20240530,125500,19618850,3275,3275,3275,3275,0
|
|
20240530,125400,19618850,3275,3275,3275,3275,0
|
|
20240530,125300,19618850,3275,3275,3275,3275,0
|
|
20240530,125200,19618850,3275,3275,3275,3275,0
|
|
20240530,125100,19618850,3275,3275,3275,3275,0
|
|
20240530,125000,19618850,3275,3275,3275,3275,0
|
|
20240530,124900,19618850,3275,3275,3275,3275,0
|
|
20240530,124800,19618850,3275,3275,3275,3275,35
|
|
20240530,124700,19504225,3280,3280,3280,3280,1
|
|
20240530,124600,19500945,3275,3275,3275,3275,0
|
|
20240530,124500,19500945,3275,3275,3275,3275,0
|
|
20240530,124400,19500945,3275,3275,3275,3275,0
|
|
20240530,124300,19500945,3275,3275,3275,3275,0
|
|
20240530,124200,19500945,3275,3275,3275,3275,1
|
|
20240530,124100,19497670,3270,3270,3270,3270,0
|
|
20240530,124000,19497670,3270,3270,3270,3270,0
|
|
20240530,123900,19497670,3270,3270,3270,3270,0
|
|
20240530,123800,19497670,3270,3270,3270,3270,0
|
|
20240530,123700,19497670,3270,3270,3270,3270,0
|
|
20240530,123600,19497670,3270,3270,3270,3270,12
|
|
20240530,123500,19458430,3270,3270,3270,3270,0
|
|
20240530,123400,19458430,3270,3270,3270,3270,0
|
|
20240530,123300,19458430,3270,3275,3275,3270,1865
|
|
20240530,123200,13359585,3275,3275,3275,3275,95
|
|
20240530,123100,13048460,3275,3275,3275,3275,0
|
|
20240530,123000,13048460,3275,3275,3275,3275,5
|
|
20240530,122900,13032085,3285,3285,3285,3285,0
|
|
20240530,122800,13032085,3285,3285,3285,3285,0
|
|
20240530,122700,13032085,3285,3285,3285,3285,0
|
|
20240530,122600,13032085,3285,3285,3285,3285,0
|
|
20240530,122500,13032085,3285,3285,3285,3285,0
|
|
20240530,122400,13032085,3285,3285,3285,3285,0
|
|
20240530,122300,13032085,3285,3285,3285,3285,0
|
|
20240530,122200,13032085,3285,3285,3285,3285,0
|
|
20240530,122100,13032085,3285,3285,3285,3285,0
|
|
20240530,122000,13032085,3285,3285,3285,3285,0
|
|
20240530,121900,13032085,3285,3285,3285,3285,0
|
|
20240530,121800,13032085,3285,3285,3285,3285,0
|
|
20240530,121700,13032085,3285,3285,3285,3285,0
|
|
20240530,121600,13032085,3285,3285,3285,3285,0
|
|
20240530,121500,13032085,3285,3285,3285,3285,0
|
|
20240530,121400,13032085,3285,3285,3285,3285,0
|
|
20240530,121300,13032085,3285,3285,3285,3285,0
|
|
20240530,121200,13032085,3285,3285,3285,3285,0
|
|
20240530,121100,13032085,3285,3285,3285,3285,0
|
|
20240530,121000,13032085,3285,3285,3285,3285,0
|
|
20240530,120900,13032085,3285,3285,3285,3285,0
|
|
20240530,120800,13032085,3285,3285,3285,3285,0
|
|
20240530,120700,13032085,3285,3285,3285,3285,0
|
|
20240530,120600,13032085,3285,3285,3285,3285,0
|
|
20240530,120500,13032085,3285,3285,3285,3285,0
|
|
20240530,120400,13032085,3285,3285,3285,3285,0
|
|
20240530,120300,13032085,3285,3285,3285,3285,0
|
|
20240530,120200,13032085,3285,3285,3285,3285,0
|
|
20240530,120100,13032085,3285,3285,3285,3285,0
|
|
20240530,120000,13032085,3285,3285,3285,3285,0
|
|
20240530,115900,13032085,3285,3285,3285,3285,16
|
|
20240530,115800,12979525,3285,3285,3285,3285,0
|
|
20240530,115700,12979525,3285,3285,3285,3285,0
|
|
20240530,115600,12979525,3285,3285,3285,3285,0
|
|
20240530,115500,12979525,3285,3285,3285,3285,0
|
|
20240530,115400,12979525,3285,3285,3285,3285,0
|
|
20240530,115300,12979525,3285,3285,3285,3285,0
|
|
20240530,115200,12979525,3285,3285,3285,3285,0
|
|
20240530,115100,12979525,3285,3285,3285,3285,1
|
|
20240530,115000,12976240,3285,3285,3285,3285,1
|
|
20240530,114900,12972955,3275,3275,3275,3275,0
|
|
20240530,114800,12972955,3275,3275,3275,3275,0
|
|
20240530,114700,12972955,3275,3275,3275,3275,0
|
|
20240530,114600,12972955,3275,3275,3275,3275,0
|
|
20240530,114500,12972955,3275,3275,3275,3275,0
|
|
20240530,114400,12972955,3275,3275,3275,3275,0
|
|
20240530,114300,12972955,3275,3275,3275,3275,0
|
|
20240530,114200,12972955,3275,3275,3275,3275,0
|
|
20240530,114100,12972955,3275,3275,3275,3275,1
|
|
20240530,114000,12969680,3275,3275,3275,3275,0
|
|
20240530,113900,12969680,3275,3275,3275,3275,0
|
|
20240530,113800,12969680,3275,3275,3275,3275,0
|
|
20240530,113700,12969680,3275,3275,3275,3275,0
|
|
20240530,113600,12969680,3275,3275,3275,3275,0
|
|
20240530,113500,12969680,3275,3275,3275,3275,0
|
|
20240530,113400,12969680,3275,3275,3275,3275,132
|
|
20240530,113300,12537380,3270,3270,3270,3270,0
|
|
20240530,113200,12537380,3270,3270,3270,3270,0
|
|
20240530,113100,12537380,3270,3270,3270,3270,0
|
|
20240530,113000,12537380,3270,3270,3270,3270,0
|
|
20240530,112900,12537380,3270,3270,3270,3270,0
|
|
20240530,112800,12537380,3270,3270,3270,3270,0
|
|
20240530,112700,12537380,3270,3270,3270,3270,1
|
|
20240530,112600,12534110,3270,3270,3270,3270,0
|
|
20240530,112500,12534110,3270,3270,3270,3270,0
|
|
20240530,112400,12534110,3270,3275,3275,3270,18
|
|
20240530,112300,12475210,3270,3270,3270,3270,0
|
|
20240530,112200,12475210,3270,3270,3270,3270,0
|
|
20240530,112100,12475210,3270,3270,3270,3270,0
|
|
20240530,112000,12475210,3270,3270,3270,3270,100
|
|
20240530,111900,12148210,3270,3270,3270,3270,0
|
|
20240530,111800,12148210,3270,3270,3270,3270,1000
|
|
20240530,111700,8878210,3275,3275,3275,3275,0
|
|
20240530,111600,8878210,3275,3275,3275,3275,0
|
|
20240530,111500,8878210,3275,3275,3275,3275,0
|
|
20240530,111400,8878210,3275,3275,3275,3275,0
|
|
20240530,111300,8878210,3275,3275,3275,3275,0
|
|
20240530,111200,8878210,3275,3275,3275,3275,0
|
|
20240530,111100,8878210,3275,3275,3275,3275,0
|
|
20240530,111000,8878210,3275,3275,3275,3275,0
|
|
20240530,110900,8878210,3275,3275,3275,3275,0
|
|
20240530,110800,8878210,3275,3275,3275,3275,467
|
|
20240530,110700,7348785,3280,3280,3280,3280,0
|
|
20240530,110600,7348785,3280,3280,3280,3280,0
|
|
20240530,110500,7348785,3280,3280,3280,3280,0
|
|
20240530,110400,7348785,3280,3280,3280,3280,0
|
|
20240530,110300,7348785,3280,3280,3280,3280,0
|
|
20240530,110200,7348785,3280,3280,3280,3280,0
|
|
20240530,110100,7348785,3280,3280,3280,3280,193
|
|
20240530,110000,6715745,3290,3290,3290,3290,0
|
|
20240530,105900,6715745,3290,3290,3290,3290,0
|
|
20240530,105800,6715745,3290,3290,3290,3290,2
|
|
20240530,105700,6709165,3290,3290,3290,3290,2
|
|
20240530,105600,6702585,3290,3290,3290,3290,0
|
|
20240530,105500,6702585,3290,3290,3290,3290,0
|
|
20240530,105400,6702585,3290,3290,3290,3290,0
|
|
20240530,105300,6702585,3290,3290,3290,3290,0
|
|
20240530,105200,6702585,3290,3290,3290,3290,0
|
|
20240530,105100,6702585,3290,3290,3290,3290,0
|
|
20240530,105000,6702585,3290,3290,3290,3290,0
|
|
20240530,104900,6702585,3290,3290,3290,3290,0
|
|
20240530,104800,6702585,3290,3290,3290,3290,0
|
|
20240530,104700,6702585,3290,3290,3290,3290,0
|
|
20240530,104600,6702585,3290,3290,3290,3290,110
|
|
20240530,104500,6340685,3295,3295,3295,3295,0
|
|
20240530,104400,6340685,3295,3295,3295,3295,0
|
|
20240530,104300,6340685,3295,3285,3295,3285,15
|
|
20240530,104200,6291340,3280,3280,3280,3280,0
|
|
20240530,104100,6291340,3280,3280,3280,3280,0
|
|
20240530,104000,6291340,3280,3280,3280,3280,0
|
|
20240530,103900,6291340,3280,3280,3280,3280,0
|
|
20240530,103800,6291340,3280,3280,3280,3280,0
|
|
20240530,103700,6291340,3280,3280,3280,3280,0
|
|
20240530,103600,6291340,3280,3280,3280,3280,0
|
|
20240530,103500,6291340,3280,3280,3280,3280,0
|
|
20240530,103400,6291340,3280,3280,3280,3280,0
|
|
20240530,103300,6291340,3280,3280,3280,3280,0
|
|
20240530,103200,6291340,3280,3280,3280,3280,0
|
|
20240530,103100,6291340,3280,3280,3280,3280,0
|
|
20240530,103000,6291340,3280,3280,3280,3280,0
|
|
20240530,102900,6291340,3280,3280,3280,3280,0
|
|
20240530,102800,6291340,3280,3280,3280,3280,0
|
|
20240530,102700,6291340,3280,3280,3280,3280,0
|
|
20240530,102600,6291340,3280,3280,3280,3280,0
|
|
20240530,102500,6291340,3280,3280,3280,3280,0
|
|
20240530,102400,6291340,3280,3280,3280,3280,0
|
|
20240530,102300,6291340,3280,3280,3280,3280,189
|
|
20240530,102200,5671420,3280,3280,3280,3280,0
|
|
20240530,102100,5671420,3280,3280,3280,3280,0
|
|
20240530,102000,5671420,3280,3280,3280,3280,0
|
|
20240530,101900,5671420,3280,3280,3280,3280,0
|
|
20240530,101800,5671420,3280,3280,3280,3280,0
|
|
20240530,101700,5671420,3280,3280,3280,3280,0
|
|
20240530,101600,5671420,3280,3280,3280,3280,0
|
|
20240530,101500,5671420,3280,3280,3280,3280,0
|
|
20240530,101400,5671420,3280,3280,3280,3280,0
|
|
20240530,101300,5671420,3280,3280,3280,3280,0
|
|
20240530,101200,5671420,3280,3280,3280,3280,0
|
|
20240530,101100,5671420,3280,3280,3280,3280,0
|
|
20240530,101000,5671420,3280,3280,3280,3280,2
|
|
20240530,100900,5664860,3280,3280,3280,3280,10
|
|
20240530,100800,5632060,3285,3285,3285,3285,0
|
|
20240530,100700,5632060,3285,3285,3285,3285,0
|
|
20240530,100600,5632060,3285,3285,3285,3285,0
|
|
20240530,100500,5632060,3285,3285,3285,3285,0
|
|
20240530,100400,5632060,3285,3285,3285,3285,1
|
|
20240530,100300,5628775,3280,3280,3280,3280,0
|
|
20240530,100200,5628775,3280,3280,3280,3280,0
|
|
20240530,100100,5628775,3280,3280,3280,3280,276
|
|
20240530,100000,4723495,3280,3280,3280,3280,100
|
|
20240530,095900,4395495,3280,3280,3280,3280,100
|
|
20240530,095800,4067495,3280,3280,3280,3280,0
|
|
20240530,095700,4067495,3280,3280,3280,3280,0
|
|
20240530,095600,4067495,3280,3280,3280,3280,0
|
|
20240530,095500,4067495,3280,3280,3280,3280,0
|
|
20240530,095400,4067495,3280,3280,3280,3280,525
|
|
20240530,095300,2345495,3280,3280,3280,3280,0
|
|
20240530,095200,2345495,3280,3280,3280,3280,1
|
|
20240530,095100,2342215,3285,3285,3285,3285,0
|
|
20240530,095000,2342215,3285,3285,3285,3285,0
|
|
20240530,094900,2342215,3285,3285,3285,3285,0
|
|
20240530,094800,2342215,3285,3285,3285,3285,0
|
|
20240530,094700,2342215,3285,3285,3285,3285,1
|
|
20240530,094600,2338930,3285,3285,3285,3285,0
|
|
20240530,094500,2338930,3285,3285,3285,3285,3
|
|
20240530,094400,2329075,3285,3285,3285,3285,0
|
|
20240530,094300,2329075,3285,3285,3285,3285,0
|
|
20240530,094200,2329075,3285,3285,3285,3285,0
|
|
20240530,094100,2329075,3285,3285,3285,3285,1
|
|
20240530,094000,2325790,3285,3285,3285,3285,0
|
|
20240530,093900,2325790,3285,3285,3285,3285,0
|
|
20240530,093800,2325790,3285,3285,3285,3285,1
|
|
20240530,093700,2322505,3280,3280,3280,3280,0
|
|
20240530,093600,2322505,3280,3280,3280,3280,0
|
|
20240530,093500,2322505,3280,3280,3280,3280,0
|
|
20240530,093400,2322505,3280,3280,3280,3280,0
|
|
20240530,093300,2322505,3280,3280,3280,3280,0
|
|
20240530,093200,2322505,3280,3280,3280,3280,5
|
|
20240530,093100,2306105,3280,3280,3280,3280,3
|
|
20240530,093000,2296265,3280,3290,3290,3280,13
|
|
20240530,092900,2253575,3270,3270,3270,3270,0
|
|
20240530,092800,2253575,3270,3270,3270,3270,110
|
|
20240530,092700,1893875,3280,3280,3280,3280,0
|
|
20240530,092600,1893875,3280,3280,3280,3280,0
|
|
20240530,092500,1893875,3280,3280,3280,3280,0
|
|
20240530,092400,1893875,3280,3280,3280,3280,0
|
|
20240530,092300,1893875,3280,3280,3280,3280,10
|
|
20240530,092200,1861075,3285,3285,3285,3285,0
|
|
20240530,092100,1861075,3285,3285,3285,3285,297
|
|
20240530,092000,885430,3290,3290,3290,3290,0
|
|
20240530,091900,885430,3290,3290,3290,3290,0
|
|
20240530,091800,885430,3290,3290,3290,3290,0
|
|
20240530,091700,885430,3290,3290,3290,3290,0
|
|
20240530,091600,885430,3290,3290,3290,3290,0
|
|
20240530,091500,885430,3290,3290,3290,3290,0
|
|
20240530,091400,885430,3290,3290,3290,3290,0
|
|
20240530,091300,885430,3290,3290,3290,3290,1
|
|
20240530,091200,882140,3290,3290,3290,3290,0
|
|
20240530,091100,882140,3290,3290,3290,3290,0
|
|
20240530,091000,882140,3290,3290,3290,3290,0
|
|
20240530,090900,882140,3290,3290,3290,3290,2
|
|
20240530,090800,875560,3290,3290,3290,3290,0
|
|
20240530,090700,875560,3290,3290,3290,3290,0
|
|
20240530,090600,875560,3290,3290,3290,3290,0
|
|
20240530,090500,875560,3290,3290,3290,3290,5
|
|
20240530,090400,859110,3290,3275,3290,3275,9
|
|
20240530,090300,829605,3265,3265,3265,3265,0
|
|
20240530,090200,829605,3265,3265,3265,3265,100
|
|
20240530,090100,503105,3265,3265,3265,3265,0
|
|
20240530,090000,503105,3265,3285,3285,3265,153
|