664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200100,44233970,4115,4115,4115,4115,214
|
|
20240530,200000,44233970,4115,4115,4115,4115,0
|
|
20240530,195900,44233970,4115,4115,4115,4115,0
|
|
20240530,195800,44233970,4115,4115,4115,4115,0
|
|
20240530,195700,44233970,4115,4115,4115,4115,0
|
|
20240530,195600,44233970,4115,4115,4115,4115,0
|
|
20240530,195500,44233970,4115,4115,4115,4115,0
|
|
20240530,195400,44233970,4115,4115,4115,4115,0
|
|
20240530,195300,44233970,4115,4115,4115,4115,0
|
|
20240530,195200,44233970,4115,4115,4115,4115,0
|
|
20240530,195100,44233970,4115,4115,4115,4115,0
|
|
20240530,195000,44233970,4115,4115,4115,4115,0
|
|
20240530,194900,44233970,4115,4115,4115,4115,0
|
|
20240530,194800,44233970,4115,4115,4115,4115,0
|
|
20240530,194700,44233970,4115,4115,4115,4115,0
|
|
20240530,194600,44233970,4115,4115,4115,4115,0
|
|
20240530,194500,44233970,4115,4115,4115,4115,0
|
|
20240530,194400,44233970,4115,4115,4115,4115,0
|
|
20240530,194300,44233970,4115,4115,4115,4115,0
|
|
20240530,194200,44233970,4115,4115,4115,4115,0
|
|
20240530,194100,44233970,4115,4115,4115,4115,0
|
|
20240530,194000,44233970,4115,4115,4115,4115,0
|
|
20240530,193900,44233970,4115,4115,4115,4115,0
|
|
20240530,193800,44233970,4115,4115,4115,4115,0
|
|
20240530,193700,44233970,4115,4115,4115,4115,0
|
|
20240530,193600,44233970,4115,4115,4115,4115,0
|
|
20240530,193500,44233970,4115,4115,4115,4115,0
|
|
20240530,193400,44233970,4115,4115,4115,4115,0
|
|
20240530,193300,44233970,4115,4115,4115,4115,0
|
|
20240530,193200,44233970,4115,4115,4115,4115,0
|
|
20240530,193100,44233970,4115,4115,4115,4115,214
|
|
20240530,193000,44233970,4115,4115,4115,4115,0
|
|
20240530,192900,44233970,4115,4115,4115,4115,0
|
|
20240530,192800,44233970,4115,4115,4115,4115,0
|
|
20240530,192700,44233970,4115,4115,4115,4115,0
|
|
20240530,192600,44233970,4115,4115,4115,4115,0
|
|
20240530,192500,44233970,4115,4115,4115,4115,0
|
|
20240530,192400,44233970,4115,4115,4115,4115,0
|
|
20240530,192300,44233970,4115,4115,4115,4115,0
|
|
20240530,192200,44233970,4115,4115,4115,4115,0
|
|
20240530,192100,44233970,4115,4115,4115,4115,0
|
|
20240530,192000,44233970,4115,4115,4115,4115,0
|
|
20240530,191900,44233970,4115,4115,4115,4115,0
|
|
20240530,191800,44233970,4115,4115,4115,4115,0
|
|
20240530,191700,44233970,4115,4115,4115,4115,0
|
|
20240530,191600,44233970,4115,4115,4115,4115,0
|
|
20240530,191500,44233970,4115,4115,4115,4115,0
|
|
20240530,191400,44233970,4115,4115,4115,4115,0
|
|
20240530,191300,44233970,4115,4115,4115,4115,0
|
|
20240530,191200,44233970,4115,4115,4115,4115,0
|
|
20240530,191100,44233970,4115,4115,4115,4115,0
|
|
20240530,191000,44233970,4115,4115,4115,4115,0
|
|
20240530,190900,44233970,4115,4115,4115,4115,0
|
|
20240530,190800,44233970,4115,4115,4115,4115,0
|
|
20240530,190700,44233970,4115,4115,4115,4115,0
|
|
20240530,190600,44233970,4115,4115,4115,4115,0
|
|
20240530,190500,44233970,4115,4115,4115,4115,0
|
|
20240530,190400,44233970,4115,4115,4115,4115,0
|
|
20240530,190300,44233970,4115,4115,4115,4115,0
|
|
20240530,190200,44233970,4115,4115,4115,4115,0
|
|
20240530,190100,44233970,4115,4115,4115,4115,214
|
|
20240530,190000,44233970,4115,4115,4115,4115,0
|
|
20240530,185900,44233970,4115,4115,4115,4115,0
|
|
20240530,185800,44233970,4115,4115,4115,4115,0
|
|
20240530,185700,44233970,4115,4115,4115,4115,0
|
|
20240530,185600,44233970,4115,4115,4115,4115,0
|
|
20240530,185500,44233970,4115,4115,4115,4115,0
|
|
20240530,185400,44233970,4115,4115,4115,4115,0
|
|
20240530,185300,44233970,4115,4115,4115,4115,0
|
|
20240530,185200,44233970,4115,4115,4115,4115,0
|
|
20240530,185100,44233970,4115,4115,4115,4115,0
|
|
20240530,185000,44233970,4115,4115,4115,4115,0
|
|
20240530,184900,44233970,4115,4115,4115,4115,0
|
|
20240530,184800,44233970,4115,4115,4115,4115,0
|
|
20240530,184700,44233970,4115,4115,4115,4115,0
|
|
20240530,184600,44233970,4115,4115,4115,4115,0
|
|
20240530,184500,44233970,4115,4115,4115,4115,0
|
|
20240530,184400,44233970,4115,4115,4115,4115,0
|
|
20240530,184300,44233970,4115,4115,4115,4115,0
|
|
20240530,184200,44233970,4115,4115,4115,4115,0
|
|
20240530,184100,44233970,4115,4115,4115,4115,0
|
|
20240530,184000,44233970,4115,4115,4115,4115,0
|
|
20240530,183900,44233970,4115,4115,4115,4115,0
|
|
20240530,183800,44233970,4115,4115,4115,4115,0
|
|
20240530,183700,44233970,4115,4115,4115,4115,0
|
|
20240530,183600,44233970,4115,4115,4115,4115,0
|
|
20240530,183500,44233970,4115,4115,4115,4115,0
|
|
20240530,183400,44233970,4115,4115,4115,4115,0
|
|
20240530,183300,44233970,4115,4115,4115,4115,0
|
|
20240530,183200,44233970,4115,4115,4115,4115,0
|
|
20240530,183100,44233970,4115,4115,4115,4115,214
|
|
20240530,183000,44233970,4115,4115,4115,4115,0
|
|
20240530,182900,44233970,4115,4115,4115,4115,0
|
|
20240530,182800,44233970,4115,4115,4115,4115,0
|
|
20240530,182700,44233970,4115,4115,4115,4115,0
|
|
20240530,182600,44233970,4115,4115,4115,4115,0
|
|
20240530,182500,44233970,4115,4115,4115,4115,0
|
|
20240530,182400,44233970,4115,4115,4115,4115,0
|
|
20240530,182300,44233970,4115,4115,4115,4115,0
|
|
20240530,182200,44233970,4115,4115,4115,4115,0
|
|
20240530,182100,44233970,4115,4115,4115,4115,0
|
|
20240530,182000,44233970,4115,4115,4115,4115,0
|
|
20240530,181900,44233970,4115,4115,4115,4115,0
|
|
20240530,181800,44233970,4115,4115,4115,4115,0
|
|
20240530,181700,44233970,4115,4115,4115,4115,0
|
|
20240530,181600,44233970,4115,4115,4115,4115,0
|
|
20240530,181500,44233970,4115,4115,4115,4115,0
|
|
20240530,181400,44233970,4115,4115,4115,4115,0
|
|
20240530,181300,44233970,4115,4115,4115,4115,0
|
|
20240530,181200,44233970,4115,4115,4115,4115,0
|
|
20240530,181100,44233970,4115,4115,4115,4115,0
|
|
20240530,181000,44233970,4115,4115,4115,4115,0
|
|
20240530,180900,44233970,4115,4115,4115,4115,0
|
|
20240530,180800,44233970,4115,4115,4115,4115,0
|
|
20240530,180700,44233970,4115,4115,4115,4115,0
|
|
20240530,180600,44233970,4115,4115,4115,4115,0
|
|
20240530,180500,44233970,4115,4115,4115,4115,0
|
|
20240530,180400,44233970,4115,4115,4115,4115,0
|
|
20240530,180300,44233970,4115,4115,4115,4115,0
|
|
20240530,180200,44233970,4115,4115,4115,4115,0
|
|
20240530,180100,44233970,4115,4115,4115,4115,214
|
|
20240530,180000,44233970,4115,4115,4115,4115,0
|
|
20240530,175900,44233970,4115,4115,4115,4115,0
|
|
20240530,175800,44233970,4115,4115,4115,4115,0
|
|
20240530,175700,44233970,4115,4115,4115,4115,0
|
|
20240530,175600,44233970,4115,4115,4115,4115,0
|
|
20240530,175500,44233970,4115,4115,4115,4115,0
|
|
20240530,175400,44233970,4115,4115,4115,4115,0
|
|
20240530,175300,44233970,4115,4115,4115,4115,0
|
|
20240530,175200,44233970,4115,4115,4115,4115,0
|
|
20240530,175100,44233970,4115,4115,4115,4115,0
|
|
20240530,175000,44233970,4115,4115,4115,4115,0
|
|
20240530,174900,44233970,4115,4115,4115,4115,0
|
|
20240530,174800,44233970,4115,4115,4115,4115,0
|
|
20240530,174700,44233970,4115,4115,4115,4115,0
|
|
20240530,174600,44233970,4115,4115,4115,4115,0
|
|
20240530,174500,44233970,4115,4115,4115,4115,0
|
|
20240530,174400,44233970,4115,4115,4115,4115,0
|
|
20240530,174300,44233970,4115,4115,4115,4115,0
|
|
20240530,174200,44233970,4115,4115,4115,4115,0
|
|
20240530,174100,44233970,4115,4115,4115,4115,0
|
|
20240530,174000,44233970,4115,4115,4115,4115,0
|
|
20240530,173900,44233970,4115,4115,4115,4115,0
|
|
20240530,173800,44233970,4115,4115,4115,4115,0
|
|
20240530,173700,44233970,4115,4115,4115,4115,0
|
|
20240530,173600,44233970,4115,4115,4115,4115,0
|
|
20240530,173500,44233970,4115,4115,4115,4115,0
|
|
20240530,173400,44233970,4115,4115,4115,4115,0
|
|
20240530,173300,44233970,4115,4115,4115,4115,0
|
|
20240530,173200,44233970,4115,4115,4115,4115,0
|
|
20240530,173100,44233970,4115,4115,4115,4115,214
|
|
20240530,173000,44233970,4115,4115,4115,4115,0
|
|
20240530,172900,44233970,4115,4115,4115,4115,0
|
|
20240530,172800,44233970,4115,4115,4115,4115,0
|
|
20240530,172700,44233970,4115,4115,4115,4115,0
|
|
20240530,172600,44233970,4115,4115,4115,4115,0
|
|
20240530,172500,44233970,4115,4115,4115,4115,0
|
|
20240530,172400,44233970,4115,4115,4115,4115,0
|
|
20240530,172300,44233970,4115,4115,4115,4115,0
|
|
20240530,172200,44233970,4115,4115,4115,4115,0
|
|
20240530,172100,44233970,4115,4115,4115,4115,0
|
|
20240530,172000,44233970,4115,4115,4115,4115,0
|
|
20240530,171900,44233970,4115,4115,4115,4115,0
|
|
20240530,171800,44233970,4115,4115,4115,4115,0
|
|
20240530,171700,44233970,4115,4115,4115,4115,0
|
|
20240530,171600,44233970,4115,4115,4115,4115,0
|
|
20240530,171500,44233970,4115,4115,4115,4115,0
|
|
20240530,171400,44233970,4115,4115,4115,4115,0
|
|
20240530,171300,44233970,4115,4115,4115,4115,0
|
|
20240530,171200,44233970,4115,4115,4115,4115,0
|
|
20240530,171100,44233970,4115,4115,4115,4115,0
|
|
20240530,171000,44233970,4115,4115,4115,4115,0
|
|
20240530,170900,44233970,4115,4115,4115,4115,0
|
|
20240530,170800,44233970,4115,4115,4115,4115,0
|
|
20240530,170700,44233970,4115,4115,4115,4115,0
|
|
20240530,170600,44233970,4115,4115,4115,4115,0
|
|
20240530,170500,44233970,4115,4115,4115,4115,0
|
|
20240530,170400,44233970,4115,4115,4115,4115,0
|
|
20240530,170300,44233970,4115,4115,4115,4115,0
|
|
20240530,170200,44233970,4115,4115,4115,4115,0
|
|
20240530,170100,44233970,4115,4115,4115,4115,214
|
|
20240530,170000,44233970,4115,4115,4115,4115,0
|
|
20240530,165900,44233970,4115,4115,4115,4115,0
|
|
20240530,165800,44233970,4115,4115,4115,4115,0
|
|
20240530,165700,44233970,4115,4115,4115,4115,0
|
|
20240530,165600,44233970,4115,4115,4115,4115,0
|
|
20240530,165500,44233970,4115,4115,4115,4115,0
|
|
20240530,165400,44233970,4115,4115,4115,4115,0
|
|
20240530,165300,44233970,4115,4115,4115,4115,0
|
|
20240530,165200,44233970,4115,4115,4115,4115,0
|
|
20240530,165100,44233970,4115,4115,4115,4115,0
|
|
20240530,165000,44233970,4115,4115,4115,4115,0
|
|
20240530,164900,44233970,4115,4115,4115,4115,0
|
|
20240530,164800,44233970,4115,4115,4115,4115,0
|
|
20240530,164700,44233970,4115,4115,4115,4115,0
|
|
20240530,164600,44233970,4115,4115,4115,4115,0
|
|
20240530,164500,44233970,4115,4115,4115,4115,0
|
|
20240530,164400,44233970,4115,4115,4115,4115,0
|
|
20240530,164300,44233970,4115,4115,4115,4115,0
|
|
20240530,164200,44233970,4115,4115,4115,4115,0
|
|
20240530,164100,44233970,4115,4115,4115,4115,0
|
|
20240530,164000,44233970,4115,4115,4115,4115,0
|
|
20240530,163900,44233970,4115,4115,4115,4115,0
|
|
20240530,163800,44233970,4115,4115,4115,4115,0
|
|
20240530,163700,44233970,4115,4115,4115,4115,0
|
|
20240530,163600,44233970,4115,4115,4115,4115,0
|
|
20240530,163500,44233970,4115,4115,4115,4115,0
|
|
20240530,163400,44233970,4115,4115,4115,4115,0
|
|
20240530,163300,44233970,4115,4115,4115,4115,0
|
|
20240530,163200,44233970,4115,4115,4115,4115,0
|
|
20240530,163100,44233970,4115,4115,4115,4115,214
|
|
20240530,163000,44233970,4115,4115,4115,4115,0
|
|
20240530,162900,44233970,4115,4115,4115,4115,0
|
|
20240530,162800,44233970,4115,4115,4115,4115,0
|
|
20240530,162700,44233970,4115,4115,4115,4115,0
|
|
20240530,162600,44233970,4115,4115,4115,4115,0
|
|
20240530,162500,44233970,4115,4115,4115,4115,0
|
|
20240530,162400,44233970,4115,4115,4115,4115,0
|
|
20240530,162300,44233970,4115,4115,4115,4115,0
|
|
20240530,162200,44233970,4115,4115,4115,4115,0
|
|
20240530,162100,44233970,4115,4115,4115,4115,0
|
|
20240530,162000,44233970,4115,4115,4115,4115,0
|
|
20240530,161900,44233970,4115,4115,4115,4115,0
|
|
20240530,161800,44233970,4115,4115,4115,4115,0
|
|
20240530,161700,44233970,4115,4115,4115,4115,0
|
|
20240530,161600,44233970,4115,4115,4115,4115,0
|
|
20240530,161500,44233970,4115,4115,4115,4115,0
|
|
20240530,161400,44233970,4115,4115,4115,4115,0
|
|
20240530,161300,44233970,4115,4115,4115,4115,0
|
|
20240530,161200,44233970,4115,4115,4115,4115,0
|
|
20240530,161100,44233970,4115,4115,4115,4115,0
|
|
20240530,161000,44233970,4115,4115,4115,4115,0
|
|
20240530,160900,44233970,4115,4115,4115,4115,0
|
|
20240530,160800,44233970,4115,4115,4115,4115,0
|
|
20240530,160700,44233970,4115,4115,4115,4115,0
|
|
20240530,160600,44233970,4115,4115,4115,4115,0
|
|
20240530,160500,44233970,4115,4115,4115,4115,0
|
|
20240530,160400,44233970,4115,4115,4115,4115,0
|
|
20240530,160300,44233970,4115,4115,4115,4115,0
|
|
20240530,160200,44233970,4115,4115,4115,4115,0
|
|
20240530,160100,44233970,4115,4115,4115,4115,214
|
|
20240530,160000,44233970,4115,4115,4115,4115,0
|
|
20240530,155900,44233970,4115,4115,4115,4115,0
|
|
20240530,155800,44233970,4115,4115,4115,4115,0
|
|
20240530,155700,44233970,4115,4115,4115,4115,0
|
|
20240530,155600,44233970,4115,4115,4115,4115,0
|
|
20240530,155500,44233970,4115,4115,4115,4115,0
|
|
20240530,155400,44233970,4115,4115,4115,4115,0
|
|
20240530,155300,44233970,4115,4115,4115,4115,0
|
|
20240530,155200,44233970,4115,4115,4115,4115,0
|
|
20240530,155100,44233970,4115,4115,4115,4115,0
|
|
20240530,155000,44233970,4115,4115,4115,4115,0
|
|
20240530,154900,44233970,4115,4115,4115,4115,0
|
|
20240530,154800,44233970,4115,4115,4115,4115,0
|
|
20240530,154700,44233970,4115,4115,4115,4115,0
|
|
20240530,154600,44233970,4115,4115,4115,4115,0
|
|
20240530,154500,44233970,4115,4115,4115,4115,0
|
|
20240530,154400,44233970,4115,4115,4115,4115,0
|
|
20240530,154300,44233970,4115,4115,4115,4115,0
|
|
20240530,154200,44233970,4115,4115,4115,4115,0
|
|
20240530,154100,44233970,4115,4115,4115,4115,0
|
|
20240530,154000,44233970,4115,4115,4115,4115,0
|
|
20240530,153900,44233970,4115,4115,4115,4115,0
|
|
20240530,153800,44233970,4115,4115,4115,4115,0
|
|
20240530,153700,44233970,4115,4115,4115,4115,0
|
|
20240530,153600,44233970,4115,4115,4115,4115,0
|
|
20240530,153500,44233970,4115,4115,4115,4115,0
|
|
20240530,153400,44233970,4115,4115,4115,4115,0
|
|
20240530,153300,44233970,4115,4115,4115,4115,0
|
|
20240530,153200,44233970,4115,4115,4115,4115,0
|
|
20240530,153100,44233970,4115,4115,4115,4115,214
|
|
20240530,153000,44233970,4115,4115,4115,4115,214
|
|
20240530,152900,43353360,4115,4115,4115,4115,0
|
|
20240530,152800,43353360,4115,4115,4115,4115,0
|
|
20240530,152700,43353360,4115,4115,4115,4115,0
|
|
20240530,152600,43353360,4115,4115,4115,4115,0
|
|
20240530,152500,43353360,4115,4115,4115,4115,0
|
|
20240530,152400,43353360,4115,4115,4115,4115,0
|
|
20240530,152300,43353360,4115,4115,4115,4115,0
|
|
20240530,152200,43353360,4115,4115,4115,4115,0
|
|
20240530,152100,43353360,4115,4115,4115,4115,0
|
|
20240530,152000,43353360,4115,4115,4115,4115,0
|
|
20240530,151900,43353360,4115,4115,4115,4115,25
|
|
20240530,151800,43250485,4125,4115,4125,4115,152
|
|
20240530,151700,42624995,4115,4115,4115,4115,0
|
|
20240530,151600,42624995,4115,4115,4115,4115,0
|
|
20240530,151500,42624995,4115,4115,4115,4115,1000
|
|
20240530,151400,38509995,4120,4120,4120,4120,0
|
|
20240530,151300,38509995,4120,4120,4120,4120,0
|
|
20240530,151200,38509995,4120,4120,4120,4120,2
|
|
20240530,151100,38501755,4120,4120,4120,4120,1
|
|
20240530,151000,38497635,4120,4120,4125,4120,1370
|
|
20240530,150900,32853230,4120,4120,4120,4120,0
|
|
20240530,150800,32853230,4120,4120,4120,4120,16
|
|
20240530,150700,32787310,4120,4120,4120,4120,0
|
|
20240530,150600,32787310,4120,4120,4120,4120,0
|
|
20240530,150500,32787310,4120,4120,4120,4120,50
|
|
20240530,150400,32581310,4125,4125,4125,4125,0
|
|
20240530,150300,32581310,4125,4125,4125,4125,0
|
|
20240530,150200,32581310,4125,4125,4125,4125,0
|
|
20240530,150100,32581310,4125,4125,4125,4125,0
|
|
20240530,150000,32581310,4125,4125,4125,4125,0
|
|
20240530,145900,32581310,4125,4125,4125,4125,0
|
|
20240530,145800,32581310,4125,4125,4125,4125,0
|
|
20240530,145700,32581310,4125,4125,4125,4125,0
|
|
20240530,145600,32581310,4125,4125,4125,4125,0
|
|
20240530,145500,32581310,4125,4125,4125,4125,6
|
|
20240530,145400,32556560,4125,4125,4125,4125,6
|
|
20240530,145300,32531810,4125,4125,4125,4125,0
|
|
20240530,145200,32531810,4125,4125,4125,4125,0
|
|
20240530,145100,32531810,4125,4125,4125,4125,0
|
|
20240530,145000,32531810,4125,4125,4125,4125,0
|
|
20240530,144900,32531810,4125,4125,4125,4125,2
|
|
20240530,144800,32523560,4125,4125,4125,4125,0
|
|
20240530,144700,32523560,4125,4125,4125,4125,4
|
|
20240530,144600,32507060,4125,4125,4125,4125,0
|
|
20240530,144500,32507060,4125,4125,4125,4125,0
|
|
20240530,144400,32507060,4125,4125,4125,4125,0
|
|
20240530,144300,32507060,4125,4125,4125,4125,0
|
|
20240530,144200,32507060,4125,4125,4125,4125,0
|
|
20240530,144100,32507060,4125,4125,4125,4125,0
|
|
20240530,144000,32507060,4125,4125,4125,4125,99
|
|
20240530,143900,32098685,4125,4125,4125,4125,0
|
|
20240530,143800,32098685,4125,4125,4125,4125,3
|
|
20240530,143700,32086310,4120,4120,4120,4120,0
|
|
20240530,143600,32086310,4120,4120,4120,4120,100
|
|
20240530,143500,31674310,4125,4125,4125,4125,10
|
|
20240530,143400,31633060,4125,4125,4125,4125,493
|
|
20240530,143300,29599435,4130,4130,4130,4130,0
|
|
20240530,143200,29599435,4130,4130,4130,4130,0
|
|
20240530,143100,29599435,4130,4130,4130,4130,0
|
|
20240530,143000,29599435,4130,4130,4130,4130,0
|
|
20240530,142900,29599435,4130,4130,4130,4130,0
|
|
20240530,142800,29599435,4130,4130,4130,4130,0
|
|
20240530,142700,29599435,4130,4130,4130,4130,0
|
|
20240530,142600,29599435,4130,4130,4130,4130,100
|
|
20240530,142500,29186435,4125,4125,4125,4125,0
|
|
20240530,142400,29186435,4125,4125,4125,4125,0
|
|
20240530,142300,29186435,4125,4125,4125,4125,0
|
|
20240530,142200,29186435,4125,4125,4125,4125,0
|
|
20240530,142100,29186435,4125,4125,4125,4125,0
|
|
20240530,142000,29186435,4125,4125,4125,4125,0
|
|
20240530,141900,29186435,4125,4125,4125,4125,0
|
|
20240530,141800,29186435,4125,4125,4125,4125,0
|
|
20240530,141700,29186435,4125,4125,4125,4125,0
|
|
20240530,141600,29186435,4125,4125,4125,4125,0
|
|
20240530,141500,29186435,4125,4125,4125,4125,0
|
|
20240530,141400,29186435,4125,4125,4125,4125,0
|
|
20240530,141300,29186435,4125,4125,4125,4125,0
|
|
20240530,141200,29186435,4125,4125,4125,4125,0
|
|
20240530,141100,29186435,4125,4125,4125,4125,0
|
|
20240530,141000,29186435,4125,4125,4125,4125,0
|
|
20240530,140900,29186435,4125,4125,4125,4125,0
|
|
20240530,140800,29186435,4125,4125,4125,4125,0
|
|
20240530,140700,29186435,4125,4125,4125,4125,0
|
|
20240530,140600,29186435,4125,4125,4125,4125,0
|
|
20240530,140500,29186435,4125,4125,4125,4125,0
|
|
20240530,140400,29186435,4125,4125,4125,4125,23
|
|
20240530,140300,29091560,4125,4125,4125,4125,0
|
|
20240530,140200,29091560,4125,4125,4125,4125,0
|
|
20240530,140100,29091560,4125,4125,4125,4125,0
|
|
20240530,140000,29091560,4125,4125,4125,4125,0
|
|
20240530,135900,29091560,4125,4125,4125,4125,0
|
|
20240530,135800,29091560,4125,4125,4125,4125,0
|
|
20240530,135700,29091560,4125,4125,4125,4125,1
|
|
20240530,135600,29087435,4135,4135,4135,4135,0
|
|
20240530,135500,29087435,4135,4135,4135,4135,0
|
|
20240530,135400,29087435,4135,4135,4135,4135,0
|
|
20240530,135300,29087435,4135,4135,4135,4135,5
|
|
20240530,135200,29066760,4135,4135,4135,4135,0
|
|
20240530,135100,29066760,4135,4135,4135,4135,0
|
|
20240530,135000,29066760,4135,4135,4135,4135,0
|
|
20240530,134900,29066760,4135,4135,4135,4135,0
|
|
20240530,134800,29066760,4135,4135,4135,4135,0
|
|
20240530,134700,29066760,4135,4135,4135,4135,0
|
|
20240530,134600,29066760,4135,4135,4135,4135,0
|
|
20240530,134500,29066760,4135,4135,4135,4135,0
|
|
20240530,134400,29066760,4135,4135,4135,4135,0
|
|
20240530,134300,29066760,4135,4135,4135,4135,0
|
|
20240530,134200,29066760,4135,4135,4135,4135,0
|
|
20240530,134100,29066760,4135,4135,4135,4135,0
|
|
20240530,134000,29066760,4135,4135,4135,4135,0
|
|
20240530,133900,29066760,4135,4135,4135,4135,0
|
|
20240530,133800,29066760,4135,4135,4135,4135,0
|
|
20240530,133700,29066760,4135,4135,4135,4135,0
|
|
20240530,133600,29066760,4135,4135,4135,4135,0
|
|
20240530,133500,29066760,4135,4135,4135,4135,0
|
|
20240530,133400,29066760,4135,4135,4135,4135,0
|
|
20240530,133300,29066760,4135,4135,4135,4135,0
|
|
20240530,133200,29066760,4135,4135,4135,4135,0
|
|
20240530,133100,29066760,4135,4135,4135,4135,0
|
|
20240530,133000,29066760,4135,4135,4135,4135,0
|
|
20240530,132900,29066760,4135,4135,4135,4135,0
|
|
20240530,132800,29066760,4135,4135,4135,4135,0
|
|
20240530,132700,29066760,4135,4135,4135,4135,0
|
|
20240530,132600,29066760,4135,4135,4135,4135,0
|
|
20240530,132500,29066760,4135,4135,4135,4135,0
|
|
20240530,132400,29066760,4135,4135,4135,4135,160
|
|
20240530,132300,28405160,4135,4135,4135,4135,0
|
|
20240530,132200,28405160,4135,4135,4135,4135,0
|
|
20240530,132100,28405160,4135,4135,4135,4135,1
|
|
20240530,132000,28401025,4125,4125,4125,4125,0
|
|
20240530,131900,28401025,4125,4125,4125,4125,0
|
|
20240530,131800,28401025,4125,4125,4125,4125,0
|
|
20240530,131700,28401025,4125,4125,4125,4125,0
|
|
20240530,131600,28401025,4125,4125,4125,4125,0
|
|
20240530,131500,28401025,4125,4125,4125,4125,0
|
|
20240530,131400,28401025,4125,4130,4130,4125,689
|
|
20240530,131300,25558890,4130,4130,4130,4130,0
|
|
20240530,131200,25558890,4130,4130,4130,4130,0
|
|
20240530,131100,25558890,4130,4130,4130,4130,0
|
|
20240530,131000,25558890,4130,4130,4130,4130,0
|
|
20240530,130900,25558890,4130,4135,4135,4130,2
|
|
20240530,130800,25550625,4135,4130,4135,4130,17
|
|
20240530,130700,25480410,4135,4135,4135,4135,0
|
|
20240530,130600,25480410,4135,4135,4135,4135,0
|
|
20240530,130500,25480410,4135,4135,4135,4135,29
|
|
20240530,130400,25360495,4135,4135,4135,4135,0
|
|
20240530,130300,25360495,4135,4135,4135,4135,0
|
|
20240530,130200,25360495,4135,4135,4135,4135,0
|
|
20240530,130100,25360495,4135,4135,4135,4135,0
|
|
20240530,130000,25360495,4135,4135,4135,4135,0
|
|
20240530,125900,25360495,4135,4135,4135,4135,50
|
|
20240530,125800,25153745,4135,4135,4135,4135,3
|
|
20240530,125700,25141340,4135,4135,4135,4135,0
|
|
20240530,125600,25141340,4135,4135,4135,4135,2
|
|
20240530,125500,25133070,4135,4135,4135,4135,0
|
|
20240530,125400,25133070,4135,4135,4135,4135,0
|
|
20240530,125300,25133070,4135,4135,4135,4135,0
|
|
20240530,125200,25133070,4135,4135,4135,4135,0
|
|
20240530,125100,25133070,4135,4135,4135,4135,0
|
|
20240530,125000,25133070,4135,4135,4135,4135,0
|
|
20240530,124900,25133070,4135,4135,4135,4135,0
|
|
20240530,124800,25133070,4135,4135,4135,4135,0
|
|
20240530,124700,25133070,4135,4135,4135,4135,0
|
|
20240530,124600,25133070,4135,4135,4135,4135,0
|
|
20240530,124500,25133070,4135,4135,4135,4135,0
|
|
20240530,124400,25133070,4135,4135,4135,4135,0
|
|
20240530,124300,25133070,4135,4135,4135,4135,1
|
|
20240530,124200,25128935,4125,4125,4125,4125,0
|
|
20240530,124100,25128935,4125,4130,4130,4125,432
|
|
20240530,124000,23346025,4135,4135,4135,4135,0
|
|
20240530,123900,23346025,4135,4135,4135,4135,0
|
|
20240530,123800,23346025,4135,4135,4135,4135,0
|
|
20240530,123700,23346025,4135,4135,4135,4135,0
|
|
20240530,123600,23346025,4135,4135,4135,4135,0
|
|
20240530,123500,23346025,4135,4135,4135,4135,0
|
|
20240530,123400,23346025,4135,4135,4135,4135,0
|
|
20240530,123300,23346025,4135,4135,4135,4135,0
|
|
20240530,123200,23346025,4135,4135,4135,4135,1
|
|
20240530,123100,23341890,4135,4135,4135,4135,3
|
|
20240530,123000,23329485,4135,4135,4135,4135,5
|
|
20240530,122900,23308810,4135,4135,4135,4135,0
|
|
20240530,122800,23308810,4135,4135,4135,4135,0
|
|
20240530,122700,23308810,4135,4135,4135,4135,0
|
|
20240530,122600,23308810,4135,4135,4135,4135,0
|
|
20240530,122500,23308810,4135,4135,4135,4135,0
|
|
20240530,122400,23308810,4135,4135,4135,4135,1
|
|
20240530,122300,23304675,4135,4135,4135,4135,0
|
|
20240530,122200,23304675,4135,4135,4135,4135,0
|
|
20240530,122100,23304675,4135,4135,4135,4135,0
|
|
20240530,122000,23304675,4135,4135,4135,4135,0
|
|
20240530,121900,23304675,4135,4135,4135,4135,0
|
|
20240530,121800,23304675,4135,4135,4135,4135,0
|
|
20240530,121700,23304675,4135,4135,4135,4135,0
|
|
20240530,121600,23304675,4135,4135,4135,4135,0
|
|
20240530,121500,23304675,4135,4135,4135,4135,0
|
|
20240530,121400,23304675,4135,4135,4135,4135,0
|
|
20240530,121300,23304675,4135,4135,4135,4135,30
|
|
20240530,121200,23180625,4135,4135,4135,4135,0
|
|
20240530,121100,23180625,4135,4135,4135,4135,0
|
|
20240530,121000,23180625,4135,4135,4135,4135,0
|
|
20240530,120900,23180625,4135,4135,4135,4135,10
|
|
20240530,120800,23139275,4135,4135,4135,4135,0
|
|
20240530,120700,23139275,4135,4135,4135,4135,0
|
|
20240530,120600,23139275,4135,4135,4135,4135,0
|
|
20240530,120500,23139275,4135,4135,4135,4135,1
|
|
20240530,120400,23135140,4130,4130,4130,4130,693
|
|
20240530,120300,20273050,4130,4130,4130,4130,0
|
|
20240530,120200,20273050,4130,4130,4130,4130,0
|
|
20240530,120100,20273050,4130,4130,4130,4130,10
|
|
20240530,120000,20231750,4130,4130,4130,4130,0
|
|
20240530,115900,20231750,4130,4130,4130,4130,0
|
|
20240530,115800,20231750,4130,4130,4130,4130,0
|
|
20240530,115700,20231750,4130,4130,4130,4130,0
|
|
20240530,115600,20231750,4130,4130,4130,4130,0
|
|
20240530,115500,20231750,4130,4130,4130,4130,0
|
|
20240530,115400,20231750,4130,4130,4130,4130,0
|
|
20240530,115300,20231750,4130,4130,4130,4130,0
|
|
20240530,115200,20231750,4130,4130,4130,4130,0
|
|
20240530,115100,20231750,4130,4130,4130,4130,0
|
|
20240530,115000,20231750,4130,4130,4130,4130,0
|
|
20240530,114900,20231750,4130,4130,4130,4130,0
|
|
20240530,114800,20231750,4130,4130,4130,4130,203
|
|
20240530,114700,19393360,4130,4130,4130,4130,0
|
|
20240530,114600,19393360,4130,4130,4130,4130,0
|
|
20240530,114500,19393360,4130,4130,4130,4130,0
|
|
20240530,114400,19393360,4130,4130,4130,4130,0
|
|
20240530,114300,19393360,4130,4130,4130,4130,0
|
|
20240530,114200,19393360,4130,4130,4130,4130,0
|
|
20240530,114100,19393360,4130,4130,4130,4130,1
|
|
20240530,114000,19389230,4130,4130,4130,4130,0
|
|
20240530,113900,19389230,4130,4130,4130,4130,0
|
|
20240530,113800,19389230,4130,4130,4130,4130,0
|
|
20240530,113700,19389230,4130,4130,4130,4130,0
|
|
20240530,113600,19389230,4130,4130,4130,4130,0
|
|
20240530,113500,19389230,4130,4130,4130,4130,0
|
|
20240530,113400,19389230,4130,4130,4130,4130,0
|
|
20240530,113300,19389230,4130,4130,4130,4130,3
|
|
20240530,113200,19376840,4130,4130,4130,4130,0
|
|
20240530,113100,19376840,4130,4130,4130,4130,0
|
|
20240530,113000,19376840,4130,4130,4130,4130,0
|
|
20240530,112900,19376840,4130,4130,4130,4130,0
|
|
20240530,112800,19376840,4130,4130,4130,4130,0
|
|
20240530,112700,19376840,4130,4130,4130,4130,0
|
|
20240530,112600,19376840,4130,4130,4130,4130,0
|
|
20240530,112500,19376840,4130,4130,4130,4130,0
|
|
20240530,112400,19376840,4130,4130,4130,4130,3
|
|
20240530,112300,19364450,4130,4130,4130,4130,2
|
|
20240530,112200,19356190,4125,4125,4125,4125,0
|
|
20240530,112100,19356190,4125,4125,4125,4125,0
|
|
20240530,112000,19356190,4125,4125,4125,4125,0
|
|
20240530,111900,19356190,4125,4125,4125,4125,0
|
|
20240530,111800,19356190,4125,4125,4125,4125,0
|
|
20240530,111700,19356190,4125,4125,4125,4125,0
|
|
20240530,111600,19356190,4125,4125,4125,4125,0
|
|
20240530,111500,19356190,4125,4125,4125,4125,0
|
|
20240530,111400,19356190,4125,4125,4125,4125,0
|
|
20240530,111300,19356190,4125,4125,4125,4125,0
|
|
20240530,111200,19356190,4125,4125,4125,4125,0
|
|
20240530,111100,19356190,4125,4125,4125,4125,1
|
|
20240530,111000,19352065,4130,4130,4130,4130,0
|
|
20240530,110900,19352065,4130,4130,4130,4130,0
|
|
20240530,110800,19352065,4130,4130,4130,4130,0
|
|
20240530,110700,19352065,4130,4130,4130,4130,0
|
|
20240530,110600,19352065,4130,4130,4130,4130,0
|
|
20240530,110500,19352065,4130,4130,4130,4130,0
|
|
20240530,110400,19352065,4130,4130,4130,4130,0
|
|
20240530,110300,19352065,4130,4130,4130,4130,0
|
|
20240530,110200,19352065,4130,4130,4130,4130,0
|
|
20240530,110100,19352065,4130,4130,4130,4130,0
|
|
20240530,110000,19352065,4130,4130,4130,4130,0
|
|
20240530,105900,19352065,4130,4130,4130,4130,0
|
|
20240530,105800,19352065,4130,4130,4130,4130,0
|
|
20240530,105700,19352065,4130,4130,4130,4130,0
|
|
20240530,105600,19352065,4130,4130,4130,4130,0
|
|
20240530,105500,19352065,4130,4130,4130,4130,0
|
|
20240530,105400,19352065,4130,4130,4130,4130,0
|
|
20240530,105300,19352065,4130,4130,4130,4130,0
|
|
20240530,105200,19352065,4130,4130,4130,4130,0
|
|
20240530,105100,19352065,4130,4130,4130,4130,0
|
|
20240530,105000,19352065,4130,4130,4130,4130,0
|
|
20240530,104900,19352065,4130,4130,4130,4130,0
|
|
20240530,104800,19352065,4130,4130,4130,4130,0
|
|
20240530,104700,19352065,4130,4130,4130,4130,0
|
|
20240530,104600,19352065,4130,4130,4130,4130,0
|
|
20240530,104500,19352065,4130,4130,4130,4130,1
|
|
20240530,104400,19347935,4130,4130,4130,4130,0
|
|
20240530,104300,19347935,4130,4130,4130,4130,0
|
|
20240530,104200,19347935,4130,4130,4130,4130,0
|
|
20240530,104100,19347935,4130,4130,4130,4130,0
|
|
20240530,104000,19347935,4130,4130,4130,4130,0
|
|
20240530,103900,19347935,4130,4130,4130,4130,0
|
|
20240530,103800,19347935,4130,4130,4130,4130,0
|
|
20240530,103700,19347935,4130,4130,4130,4130,0
|
|
20240530,103600,19347935,4130,4130,4130,4130,0
|
|
20240530,103500,19347935,4130,4130,4130,4130,0
|
|
20240530,103400,19347935,4130,4130,4130,4130,0
|
|
20240530,103300,19347935,4130,4130,4130,4130,0
|
|
20240530,103200,19347935,4130,4130,4130,4130,0
|
|
20240530,103100,19347935,4130,4130,4130,4130,0
|
|
20240530,103000,19347935,4130,4130,4130,4130,0
|
|
20240530,102900,19347935,4130,4130,4130,4130,0
|
|
20240530,102800,19347935,4130,4130,4130,4130,0
|
|
20240530,102700,19347935,4130,4130,4130,4130,0
|
|
20240530,102600,19347935,4130,4130,4130,4130,0
|
|
20240530,102500,19347935,4130,4130,4130,4130,0
|
|
20240530,102400,19347935,4130,4130,4130,4130,0
|
|
20240530,102300,19347935,4130,4130,4130,4130,0
|
|
20240530,102200,19347935,4130,4130,4130,4130,0
|
|
20240530,102100,19347935,4130,4130,4130,4130,0
|
|
20240530,102000,19347935,4130,4130,4130,4130,0
|
|
20240530,101900,19347935,4130,4130,4130,4130,0
|
|
20240530,101800,19347935,4130,4130,4130,4130,0
|
|
20240530,101700,19347935,4130,4130,4130,4130,0
|
|
20240530,101600,19347935,4130,4130,4130,4130,0
|
|
20240530,101500,19347935,4130,4130,4130,4130,0
|
|
20240530,101400,19347935,4130,4130,4130,4130,0
|
|
20240530,101300,19347935,4130,4130,4130,4130,1
|
|
20240530,101200,19343805,4130,4130,4130,4130,0
|
|
20240530,101100,19343805,4130,4130,4130,4130,0
|
|
20240530,101000,19343805,4130,4130,4130,4130,1
|
|
20240530,100900,19339675,4120,4120,4120,4120,68
|
|
20240530,100800,19059515,4115,4115,4115,4115,0
|
|
20240530,100700,19059515,4115,4115,4115,4115,432
|
|
20240530,100600,17281835,4115,4115,4115,4110,48
|
|
20240530,100500,17084365,4115,4120,4120,4115,67
|
|
20240530,100400,16808645,4145,4135,4145,4120,2306
|
|
20240530,100300,7293425,4140,4140,4140,4140,0
|
|
20240530,100200,7293425,4140,4140,4140,4140,1
|
|
20240530,100100,7289285,4140,4140,4140,4140,1
|
|
20240530,100000,7285145,4140,4140,4140,4140,0
|
|
20240530,095900,7285145,4140,4140,4140,4140,0
|
|
20240530,095800,7285145,4140,4145,4145,4140,33
|
|
20240530,095700,7148515,4140,4140,4140,4140,0
|
|
20240530,095600,7148515,4140,4140,4140,4140,0
|
|
20240530,095500,7148515,4140,4135,4140,4135,120
|
|
20240530,095400,6651720,4130,4130,4130,4130,9
|
|
20240530,095300,6614550,4130,4135,4135,4130,478
|
|
20240530,095200,4640405,4135,4135,4135,4135,101
|
|
20240530,095100,4222770,4140,4140,4140,4140,0
|
|
20240530,095000,4222770,4140,4140,4140,4140,0
|
|
20240530,094900,4222770,4140,4140,4140,4140,0
|
|
20240530,094800,4222770,4140,4140,4140,4140,0
|
|
20240530,094700,4222770,4140,4140,4140,4140,0
|
|
20240530,094600,4222770,4140,4140,4140,4140,10
|
|
20240530,094500,4181370,4140,4140,4140,4140,0
|
|
20240530,094400,4181370,4140,4140,4140,4140,6
|
|
20240530,094300,4156530,4135,4140,4140,4135,22
|
|
20240530,094200,4065555,4135,4135,4135,4135,14
|
|
20240530,094100,4007665,4140,4140,4140,4140,0
|
|
20240530,094000,4007665,4140,4140,4140,4140,0
|
|
20240530,093900,4007665,4140,4140,4140,4140,0
|
|
20240530,093800,4007665,4140,4140,4140,4140,3
|
|
20240530,093700,3995245,4135,4140,4145,4135,33
|
|
20240530,093600,3858635,4140,4135,4145,4135,73
|
|
20240530,093500,3556610,4135,4135,4135,4135,0
|
|
20240530,093400,3556610,4135,4135,4135,4135,0
|
|
20240530,093300,3556610,4135,4140,4140,4135,108
|
|
20240530,093200,3109755,4145,4150,4150,4145,107
|
|
20240530,093100,2665960,4150,4150,4150,4150,7
|
|
20240530,093000,2636910,4150,4150,4150,4150,43
|
|
20240530,092900,2458460,4150,4150,4150,4150,10
|
|
20240530,092800,2416960,4150,4150,4150,4150,0
|
|
20240530,092700,2416960,4150,4150,4150,4150,0
|
|
20240530,092600,2416960,4150,4150,4150,4150,0
|
|
20240530,092500,2416960,4150,4150,4150,4150,0
|
|
20240530,092400,2416960,4150,4145,4150,4145,2
|
|
20240530,092300,2408665,4150,4150,4150,4150,0
|
|
20240530,092200,2408665,4150,4150,4150,4150,0
|
|
20240530,092100,2408665,4150,4150,4150,4150,20
|
|
20240530,092000,2325665,4150,4150,4150,4150,0
|
|
20240530,091900,2325665,4150,4150,4150,4150,0
|
|
20240530,091800,2325665,4150,4150,4150,4150,0
|
|
20240530,091700,2325665,4150,4150,4150,4150,0
|
|
20240530,091600,2325665,4150,4150,4150,4150,1
|
|
20240530,091500,2321515,4140,4145,4145,4140,300
|
|
20240530,091400,1079235,4155,4155,4155,4155,0
|
|
20240530,091300,1079235,4155,4155,4155,4155,0
|
|
20240530,091200,1079235,4155,4145,4155,4145,107
|
|
20240530,091100,634720,4160,4160,4160,4160,10
|
|
20240530,091000,593120,4175,4175,4175,4175,0
|
|
20240530,090900,593120,4175,4175,4175,4175,0
|
|
20240530,090800,593120,4175,4175,4175,4175,0
|
|
20240530,090700,593120,4175,4175,4175,4175,0
|
|
20240530,090600,593120,4175,4175,4175,4175,0
|
|
20240530,090500,593120,4175,4150,4180,4145,97
|
|
20240530,090400,190900,4150,4150,4150,4150,0
|
|
20240530,090300,190900,4150,4150,4150,4150,0
|
|
20240530,090200,190900,4150,4150,4150,4150,0
|
|
20240530,090100,190900,4150,4150,4150,4150,0
|
|
20240530,090000,190900,4150,4150,4150,4150,46
|