621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191800,241809090,11550,11550,11550,11550,630
|
|
20240528,191700,241809090,11550,11550,11550,11550,0
|
|
20240528,191600,241809090,11550,11550,11550,11550,0
|
|
20240528,191500,241809090,11550,11550,11550,11550,0
|
|
20240528,191400,241809090,11550,11550,11550,11550,0
|
|
20240528,191300,241809090,11550,11550,11550,11550,0
|
|
20240528,191200,241809090,11550,11550,11550,11550,0
|
|
20240528,191100,241809090,11550,11550,11550,11550,0
|
|
20240528,191000,241809090,11550,11550,11550,11550,0
|
|
20240528,190900,241809090,11550,11550,11550,11550,0
|
|
20240528,190800,241809090,11550,11550,11550,11550,0
|
|
20240528,190700,241809090,11550,11550,11550,11550,0
|
|
20240528,190600,241809090,11550,11550,11550,11550,0
|
|
20240528,190500,241809090,11550,11550,11550,11550,0
|
|
20240528,190400,241809090,11550,11550,11550,11550,0
|
|
20240528,190300,241809090,11550,11550,11550,11550,0
|
|
20240528,190200,241809090,11550,11550,11550,11550,0
|
|
20240528,190100,241809090,11550,11550,11550,11550,0
|
|
20240528,190000,241809090,11550,11550,11550,11550,0
|
|
20240528,185900,241809090,11550,11550,11550,11550,0
|
|
20240528,185800,241809090,11550,11550,11550,11550,0
|
|
20240528,185700,241809090,11550,11550,11550,11550,0
|
|
20240528,185600,241809090,11550,11550,11550,11550,0
|
|
20240528,185500,241809090,11550,11550,11550,11550,0
|
|
20240528,185400,241809090,11550,11550,11550,11550,0
|
|
20240528,185300,241809090,11550,11550,11550,11550,0
|
|
20240528,185200,241809090,11550,11550,11550,11550,0
|
|
20240528,185100,241809090,11550,11550,11550,11550,0
|
|
20240528,185000,241809090,11550,11550,11550,11550,0
|
|
20240528,184900,241809090,11550,11550,11550,11550,0
|
|
20240528,184800,241809090,11550,11550,11550,11550,630
|
|
20240528,184700,241809090,11550,11550,11550,11550,0
|
|
20240528,184600,241809090,11550,11550,11550,11550,0
|
|
20240528,184500,241809090,11550,11550,11550,11550,0
|
|
20240528,184400,241809090,11550,11550,11550,11550,0
|
|
20240528,184300,241809090,11550,11550,11550,11550,0
|
|
20240528,184200,241809090,11550,11550,11550,11550,0
|
|
20240528,184100,241809090,11550,11550,11550,11550,0
|
|
20240528,184000,241809090,11550,11550,11550,11550,0
|
|
20240528,183900,241809090,11550,11550,11550,11550,0
|
|
20240528,183800,241809090,11550,11550,11550,11550,0
|
|
20240528,183700,241809090,11550,11550,11550,11550,0
|
|
20240528,183600,241809090,11550,11550,11550,11550,0
|
|
20240528,183500,241809090,11550,11550,11550,11550,0
|
|
20240528,183400,241809090,11550,11550,11550,11550,0
|
|
20240528,183300,241809090,11550,11550,11550,11550,0
|
|
20240528,183200,241809090,11550,11550,11550,11550,0
|
|
20240528,183100,241809090,11550,11550,11550,11550,0
|
|
20240528,183000,241809090,11550,11550,11550,11550,0
|
|
20240528,182900,241809090,11550,11550,11550,11550,0
|
|
20240528,182800,241809090,11550,11550,11550,11550,0
|
|
20240528,182700,241809090,11550,11550,11550,11550,0
|
|
20240528,182600,241809090,11550,11550,11550,11550,0
|
|
20240528,182500,241809090,11550,11550,11550,11550,0
|
|
20240528,182400,241809090,11550,11550,11550,11550,0
|
|
20240528,182300,241809090,11550,11550,11550,11550,0
|
|
20240528,182200,241809090,11550,11550,11550,11550,0
|
|
20240528,182100,241809090,11550,11550,11550,11550,0
|
|
20240528,182000,241809090,11550,11550,11550,11550,0
|
|
20240528,181900,241809090,11550,11550,11550,11550,0
|
|
20240528,181800,241809090,11550,11550,11550,11550,630
|
|
20240528,181700,241809090,11550,11550,11550,11550,0
|
|
20240528,181600,241809090,11550,11550,11550,11550,0
|
|
20240528,181500,241809090,11550,11550,11550,11550,0
|
|
20240528,181400,241809090,11550,11550,11550,11550,0
|
|
20240528,181300,241809090,11550,11550,11550,11550,0
|
|
20240528,181200,241809090,11550,11550,11550,11550,0
|
|
20240528,181100,241809090,11550,11550,11550,11550,0
|
|
20240528,181000,241809090,11550,11550,11550,11550,0
|
|
20240528,180900,241809090,11550,11550,11550,11550,0
|
|
20240528,180800,241809090,11550,11550,11550,11550,0
|
|
20240528,180700,241809090,11550,11550,11550,11550,0
|
|
20240528,180600,241809090,11550,11550,11550,11550,0
|
|
20240528,180500,241809090,11550,11550,11550,11550,0
|
|
20240528,180400,241809090,11550,11550,11550,11550,0
|
|
20240528,180300,241809090,11550,11550,11550,11550,0
|
|
20240528,180200,241809090,11550,11550,11550,11550,0
|
|
20240528,180100,241809090,11550,11550,11550,11550,0
|
|
20240528,180000,241809090,11550,11550,11550,11550,0
|
|
20240528,175900,241809090,11550,11550,11550,11550,0
|
|
20240528,175800,241809090,11550,11550,11550,11550,0
|
|
20240528,175700,241809090,11550,11550,11550,11550,0
|
|
20240528,175600,241809090,11550,11550,11550,11550,0
|
|
20240528,175500,241809090,11550,11550,11550,11550,0
|
|
20240528,175400,241809090,11550,11550,11550,11550,0
|
|
20240528,175300,241809090,11550,11550,11550,11550,0
|
|
20240528,175200,241809090,11550,11550,11550,11550,0
|
|
20240528,175100,241809090,11550,11550,11550,11550,0
|
|
20240528,175000,241809090,11550,11550,11550,11550,0
|
|
20240528,174900,241809090,11550,11550,11550,11550,0
|
|
20240528,174800,241809090,11550,11550,11550,11550,630
|
|
20240528,174700,241809090,11550,11550,11550,11550,0
|
|
20240528,174600,241809090,11550,11550,11550,11550,0
|
|
20240528,174500,241809090,11550,11550,11550,11550,0
|
|
20240528,174400,241809090,11550,11550,11550,11550,0
|
|
20240528,174300,241809090,11550,11550,11550,11550,0
|
|
20240528,174200,241809090,11550,11550,11550,11550,0
|
|
20240528,174100,241809090,11550,11550,11550,11550,0
|
|
20240528,174000,241809090,11550,11550,11550,11550,0
|
|
20240528,173900,241809090,11550,11550,11550,11550,0
|
|
20240528,173800,241809090,11550,11550,11550,11550,0
|
|
20240528,173700,241809090,11550,11550,11550,11550,0
|
|
20240528,173600,241809090,11550,11550,11550,11550,0
|
|
20240528,173500,241809090,11550,11550,11550,11550,0
|
|
20240528,173400,241809090,11550,11550,11550,11550,0
|
|
20240528,173300,241809090,11550,11550,11550,11550,0
|
|
20240528,173200,241809090,11550,11550,11550,11550,0
|
|
20240528,173100,241809090,11550,11550,11550,11550,0
|
|
20240528,173000,241809090,11550,11550,11550,11550,0
|
|
20240528,172900,241809090,11550,11550,11550,11550,0
|
|
20240528,172800,241809090,11550,11550,11550,11550,0
|
|
20240528,172700,241809090,11550,11550,11550,11550,0
|
|
20240528,172600,241809090,11550,11550,11550,11550,0
|
|
20240528,172500,241809090,11550,11550,11550,11550,0
|
|
20240528,172400,241809090,11550,11550,11550,11550,0
|
|
20240528,172300,241809090,11550,11550,11550,11550,0
|
|
20240528,172200,241809090,11550,11550,11550,11550,0
|
|
20240528,172100,241809090,11550,11550,11550,11550,0
|
|
20240528,172000,241809090,11550,11550,11550,11550,0
|
|
20240528,171900,241809090,11550,11550,11550,11550,0
|
|
20240528,171800,241809090,11550,11550,11550,11550,630
|
|
20240528,171700,241809090,11550,11550,11550,11550,0
|
|
20240528,171600,241809090,11550,11550,11550,11550,0
|
|
20240528,171500,241809090,11550,11550,11550,11550,0
|
|
20240528,171400,241809090,11550,11550,11550,11550,0
|
|
20240528,171300,241809090,11550,11550,11550,11550,0
|
|
20240528,171200,241809090,11550,11550,11550,11550,0
|
|
20240528,171100,241809090,11550,11550,11550,11550,0
|
|
20240528,171000,241809090,11550,11550,11550,11550,0
|
|
20240528,170900,241809090,11550,11550,11550,11550,0
|
|
20240528,170800,241809090,11550,11550,11550,11550,0
|
|
20240528,170700,241809090,11550,11550,11550,11550,0
|
|
20240528,170600,241809090,11550,11550,11550,11550,0
|
|
20240528,170500,241809090,11550,11550,11550,11550,0
|
|
20240528,170400,241809090,11550,11550,11550,11550,0
|
|
20240528,170300,241809090,11550,11550,11550,11550,0
|
|
20240528,170200,241809090,11550,11550,11550,11550,0
|
|
20240528,170100,241809090,11550,11550,11550,11550,0
|
|
20240528,170000,241809090,11550,11550,11550,11550,0
|
|
20240528,165900,241809090,11550,11550,11550,11550,0
|
|
20240528,165800,241809090,11550,11550,11550,11550,0
|
|
20240528,165700,241809090,11550,11550,11550,11550,0
|
|
20240528,165600,241809090,11550,11550,11550,11550,0
|
|
20240528,165500,241809090,11550,11550,11550,11550,0
|
|
20240528,165400,241809090,11550,11550,11550,11550,0
|
|
20240528,165300,241809090,11550,11550,11550,11550,0
|
|
20240528,165200,241809090,11550,11550,11550,11550,0
|
|
20240528,165100,241809090,11550,11550,11550,11550,0
|
|
20240528,165000,241809090,11550,11550,11550,11550,0
|
|
20240528,164900,241809090,11550,11550,11550,11550,0
|
|
20240528,164800,241809090,11550,11550,11550,11550,630
|
|
20240528,164700,241809090,11550,11550,11550,11550,0
|
|
20240528,164600,241809090,11550,11550,11550,11550,0
|
|
20240528,164500,241809090,11550,11550,11550,11550,0
|
|
20240528,164400,241809090,11550,11550,11550,11550,0
|
|
20240528,164300,241809090,11550,11550,11550,11550,0
|
|
20240528,164200,241809090,11550,11550,11550,11550,0
|
|
20240528,164100,241809090,11550,11550,11550,11550,0
|
|
20240528,164000,241809090,11550,11550,11550,11550,0
|
|
20240528,163900,241809090,11550,11550,11550,11550,0
|
|
20240528,163800,241809090,11550,11550,11550,11550,0
|
|
20240528,163700,241809090,11550,11550,11550,11550,0
|
|
20240528,163600,241809090,11550,11550,11550,11550,0
|
|
20240528,163500,241809090,11550,11550,11550,11550,0
|
|
20240528,163400,241809090,11550,11550,11550,11550,0
|
|
20240528,163300,241809090,11550,11550,11550,11550,0
|
|
20240528,163200,241809090,11550,11550,11550,11550,0
|
|
20240528,163100,241809090,11550,11550,11550,11550,0
|
|
20240528,163000,241809090,11550,11550,11550,11550,0
|
|
20240528,162900,241809090,11550,11550,11550,11550,0
|
|
20240528,162800,241809090,11550,11550,11550,11550,0
|
|
20240528,162700,241809090,11550,11550,11550,11550,0
|
|
20240528,162600,241809090,11550,11550,11550,11550,0
|
|
20240528,162500,241809090,11550,11550,11550,11550,0
|
|
20240528,162400,241809090,11550,11550,11550,11550,0
|
|
20240528,162300,241809090,11550,11550,11550,11550,0
|
|
20240528,162200,241809090,11550,11550,11550,11550,0
|
|
20240528,162100,241809090,11550,11550,11550,11550,0
|
|
20240528,162000,241809090,11550,11550,11550,11550,0
|
|
20240528,161900,241809090,11550,11550,11550,11550,0
|
|
20240528,161800,241809090,11550,11550,11550,11550,630
|
|
20240528,161700,241809090,11550,11550,11550,11550,0
|
|
20240528,161600,241809090,11550,11550,11550,11550,0
|
|
20240528,161500,241809090,11550,11550,11550,11550,0
|
|
20240528,161400,241809090,11550,11550,11550,11550,0
|
|
20240528,161300,241809090,11550,11550,11550,11550,0
|
|
20240528,161200,241809090,11550,11550,11550,11550,0
|
|
20240528,161100,241809090,11550,11550,11550,11550,0
|
|
20240528,161000,241809090,11550,11550,11550,11550,0
|
|
20240528,160900,241809090,11550,11550,11550,11550,0
|
|
20240528,160800,241809090,11550,11550,11550,11550,0
|
|
20240528,160700,241809090,11550,11550,11550,11550,0
|
|
20240528,160600,241809090,11550,11550,11550,11550,0
|
|
20240528,160500,241809090,11550,11550,11550,11550,0
|
|
20240528,160400,241809090,11550,11550,11550,11550,0
|
|
20240528,160300,241809090,11550,11550,11550,11550,0
|
|
20240528,160200,241809090,11550,11550,11550,11550,0
|
|
20240528,160100,241809090,11550,11550,11550,11550,0
|
|
20240528,160000,241809090,11550,11550,11550,11550,0
|
|
20240528,155900,241809090,11550,11550,11550,11550,0
|
|
20240528,155800,241809090,11550,11550,11550,11550,0
|
|
20240528,155700,241809090,11550,11550,11550,11550,0
|
|
20240528,155600,241809090,11550,11550,11550,11550,0
|
|
20240528,155500,241809090,11550,11550,11550,11550,0
|
|
20240528,155400,241809090,11550,11550,11550,11550,0
|
|
20240528,155300,241809090,11550,11550,11550,11550,0
|
|
20240528,155200,241809090,11550,11550,11550,11550,0
|
|
20240528,155100,241809090,11550,11550,11550,11550,0
|
|
20240528,155000,241809090,11550,11550,11550,11550,0
|
|
20240528,154900,241809090,11550,11550,11550,11550,0
|
|
20240528,154800,241809090,11550,11550,11550,11550,630
|
|
20240528,154700,241809090,11550,11550,11550,11550,0
|
|
20240528,154600,241809090,11550,11550,11550,11550,0
|
|
20240528,154500,241809090,11550,11550,11550,11550,0
|
|
20240528,154400,241809090,11550,11550,11550,11550,0
|
|
20240528,154300,241809090,11550,11550,11550,11550,0
|
|
20240528,154200,241809090,11550,11550,11550,11550,0
|
|
20240528,154100,241809090,11550,11550,11550,11550,0
|
|
20240528,154000,241809090,11550,11550,11550,11550,0
|
|
20240528,153900,241809090,11550,11550,11550,11550,0
|
|
20240528,153800,241809090,11550,11550,11550,11550,0
|
|
20240528,153700,241809090,11550,11550,11550,11550,0
|
|
20240528,153600,241809090,11550,11550,11550,11550,0
|
|
20240528,153500,241809090,11550,11550,11550,11550,0
|
|
20240528,153400,241809090,11550,11550,11550,11550,0
|
|
20240528,153300,241809090,11550,11550,11550,11550,0
|
|
20240528,153200,241809090,11550,11550,11550,11550,0
|
|
20240528,153100,241809090,11550,11550,11550,11550,0
|
|
20240528,153000,241809090,11550,11550,11550,11550,630
|
|
20240528,152900,234532590,11550,11550,11550,11550,0
|
|
20240528,152800,234532590,11550,11550,11550,11550,0
|
|
20240528,152700,234532590,11550,11550,11550,11550,0
|
|
20240528,152600,234532590,11550,11550,11550,11550,0
|
|
20240528,152500,234532590,11550,11550,11550,11550,0
|
|
20240528,152400,234532590,11550,11550,11550,11550,0
|
|
20240528,152300,234532590,11550,11550,11550,11550,0
|
|
20240528,152200,234532590,11550,11550,11550,11550,0
|
|
20240528,152100,234532590,11550,11550,11550,11550,0
|
|
20240528,152000,234532590,11550,11550,11550,11550,0
|
|
20240528,151900,234532590,11550,11520,11550,11510,128
|
|
20240528,151800,233058410,11520,11520,11520,11520,0
|
|
20240528,151700,233058410,11520,11520,11520,11520,0
|
|
20240528,151600,233058410,11520,11520,11520,11520,0
|
|
20240528,151500,233058410,11520,11520,11520,11520,22
|
|
20240528,151400,232804970,11510,11550,11560,11510,100
|
|
20240528,151300,231650700,11550,11510,11550,11510,60
|
|
20240528,151200,230958620,11510,11520,11520,11510,16
|
|
20240528,151100,230774450,11520,11550,11560,11520,56
|
|
20240528,151000,230127580,11520,11520,11520,11520,0
|
|
20240528,150900,230127580,11520,11520,11520,11520,0
|
|
20240528,150800,230127580,11520,11520,11520,11520,0
|
|
20240528,150700,230127580,11520,11520,11520,11520,301
|
|
20240528,150600,226660060,11520,11520,11520,11520,0
|
|
20240528,150500,226660060,11520,11520,11520,11520,51
|
|
20240528,150400,226072540,11500,11500,11500,11500,0
|
|
20240528,150300,226072540,11500,11500,11500,11500,148
|
|
20240528,150200,224370540,11520,11520,11520,11520,4
|
|
20240528,150100,224324460,11520,11510,11520,11500,165
|
|
20240528,150000,222426500,11520,11520,11520,11510,2113
|
|
20240528,145900,198095860,11550,11550,11550,11550,88
|
|
20240528,145800,197079460,11550,11550,11550,11550,6
|
|
20240528,145700,197010160,11550,11550,11550,11510,27
|
|
20240528,145600,196698350,11550,11550,11550,11550,0
|
|
20240528,145500,196698350,11550,11550,11550,11550,0
|
|
20240528,145400,196698350,11550,11550,11550,11550,4
|
|
20240528,145300,196652150,11550,11550,11550,11550,23
|
|
20240528,145200,196386500,11550,11550,11550,11550,10
|
|
20240528,145100,196271000,11550,11550,11550,11550,18
|
|
20240528,145000,196063100,11550,11550,11550,11550,2
|
|
20240528,144900,196040000,11550,11520,11550,11520,156
|
|
20240528,144800,194242830,11520,11520,11520,11520,0
|
|
20240528,144700,194242830,11520,11520,11520,11520,0
|
|
20240528,144600,194242830,11520,11520,11520,11520,0
|
|
20240528,144500,194242830,11520,11520,11520,11520,0
|
|
20240528,144400,194242830,11520,11520,11520,11520,0
|
|
20240528,144300,194242830,11520,11520,11520,11520,0
|
|
20240528,144200,194242830,11520,11520,11520,11520,0
|
|
20240528,144100,194242830,11520,11520,11520,11520,41
|
|
20240528,144000,193770510,11520,11520,11520,11520,1
|
|
20240528,143900,193758990,11500,11500,11500,11500,0
|
|
20240528,143800,193758990,11500,11500,11500,11500,22
|
|
20240528,143700,193505990,11500,11500,11500,11500,10
|
|
20240528,143600,193390990,11520,11520,11520,11520,0
|
|
20240528,143500,193390990,11520,11520,11520,11520,4
|
|
20240528,143400,193344910,11520,11510,11520,11500,244
|
|
20240528,143300,190538760,11500,11520,11530,11500,210
|
|
20240528,143200,188121600,11550,11550,11550,11550,0
|
|
20240528,143100,188121600,11550,11550,11550,11550,0
|
|
20240528,143000,188121600,11550,11550,11550,11550,0
|
|
20240528,142900,188121600,11550,11550,11550,11550,0
|
|
20240528,142800,188121600,11550,11550,11550,11550,0
|
|
20240528,142700,188121600,11550,11530,11550,11530,2
|
|
20240528,142600,188098520,11510,11510,11510,11510,0
|
|
20240528,142500,188098520,11510,11510,11510,11510,0
|
|
20240528,142400,188098520,11510,11510,11510,11510,0
|
|
20240528,142300,188098520,11510,11530,11530,11510,1828
|
|
20240528,142200,167036430,11530,11550,11550,11530,100
|
|
20240528,142100,165882730,11560,11560,11560,11560,0
|
|
20240528,142000,165882730,11560,11560,11560,11560,26
|
|
20240528,141900,165582170,11560,11560,11560,11560,0
|
|
20240528,141800,165582170,11560,11560,11560,11560,0
|
|
20240528,141700,165582170,11560,11560,11560,11560,0
|
|
20240528,141600,165582170,11560,11560,11560,11560,0
|
|
20240528,141500,165582170,11560,11560,11560,11560,0
|
|
20240528,141400,165582170,11560,11560,11560,11560,1
|
|
20240528,141300,165570610,11550,11550,11550,11550,1
|
|
20240528,141200,165559060,11570,11540,11570,11540,56
|
|
20240528,141100,164912790,11540,11530,11540,11520,762
|
|
20240528,141000,156123750,11570,11570,11570,11570,0
|
|
20240528,140900,156123750,11570,11570,11570,11570,1
|
|
20240528,140800,156112180,11540,11540,11540,11540,75
|
|
20240528,140700,155246680,11530,11530,11530,11530,0
|
|
20240528,140600,155246680,11530,11530,11530,11530,0
|
|
20240528,140500,155246680,11530,11530,11530,11530,0
|
|
20240528,140400,155246680,11530,11530,11530,11530,0
|
|
20240528,140300,155246680,11530,11530,11530,11530,0
|
|
20240528,140200,155246680,11530,11530,11530,11530,0
|
|
20240528,140100,155246680,11530,11540,11580,11530,8
|
|
20240528,140000,155154300,11530,11540,11580,11530,1045
|
|
20240528,135900,143065390,11540,11540,11540,11540,0
|
|
20240528,135800,143065390,11540,11540,11540,11540,0
|
|
20240528,135700,143065390,11540,11540,11540,11540,0
|
|
20240528,135600,143065390,11540,11540,11540,11540,0
|
|
20240528,135500,143065390,11540,11540,11540,11540,0
|
|
20240528,135400,143065390,11540,11540,11540,11540,0
|
|
20240528,135300,143065390,11540,11540,11540,11540,0
|
|
20240528,135200,143065390,11540,11540,11540,11540,0
|
|
20240528,135100,143065390,11540,11540,11540,11540,0
|
|
20240528,135000,143065390,11540,11540,11540,11540,0
|
|
20240528,134900,143065390,11540,11540,11540,11540,0
|
|
20240528,134800,143065390,11540,11540,11540,11540,0
|
|
20240528,134700,143065390,11540,11540,11540,11540,0
|
|
20240528,134600,143065390,11540,11540,11540,11540,0
|
|
20240528,134500,143065390,11540,11540,11540,11540,0
|
|
20240528,134400,143065390,11540,11540,11540,11540,0
|
|
20240528,134300,143065390,11540,11540,11540,11540,0
|
|
20240528,134200,143065390,11540,11540,11540,11540,0
|
|
20240528,134100,143065390,11540,11540,11540,11540,1
|
|
20240528,134000,143053850,11520,11520,11520,11520,0
|
|
20240528,133900,143053850,11520,11520,11520,11520,0
|
|
20240528,133800,143053850,11520,11520,11520,11520,0
|
|
20240528,133700,143053850,11520,11520,11520,11520,0
|
|
20240528,133600,143053850,11520,11520,11520,11520,0
|
|
20240528,133500,143053850,11520,11520,11520,11520,0
|
|
20240528,133400,143053850,11520,11520,11520,11520,0
|
|
20240528,133300,143053850,11520,11520,11520,11520,0
|
|
20240528,133200,143053850,11520,11520,11520,11520,0
|
|
20240528,133100,143053850,11520,11520,11520,11520,0
|
|
20240528,133000,143053850,11520,11540,11540,11520,1017
|
|
20240528,132900,131318000,11540,11540,11540,11540,2
|
|
20240528,132800,131294920,11550,11550,11550,11550,0
|
|
20240528,132700,131294920,11550,11550,11550,11550,0
|
|
20240528,132600,131294920,11550,11550,11550,11550,0
|
|
20240528,132500,131294920,11550,11550,11550,11550,0
|
|
20240528,132400,131294920,11550,11550,11550,11550,0
|
|
20240528,132300,131294920,11550,11550,11550,11550,0
|
|
20240528,132200,131294920,11550,11550,11550,11550,0
|
|
20240528,132100,131294920,11550,11550,11550,11550,0
|
|
20240528,132000,131294920,11550,11550,11550,11550,0
|
|
20240528,131900,131294920,11550,11550,11550,11550,0
|
|
20240528,131800,131294920,11550,11550,11550,11550,1
|
|
20240528,131700,131283370,11550,11550,11550,11550,0
|
|
20240528,131600,131283370,11550,11550,11550,11550,0
|
|
20240528,131500,131283370,11550,11550,11550,11550,0
|
|
20240528,131400,131283370,11550,11550,11550,11550,0
|
|
20240528,131300,131283370,11550,11550,11550,11550,0
|
|
20240528,131200,131283370,11550,11550,11550,11550,0
|
|
20240528,131100,131283370,11550,11550,11550,11550,0
|
|
20240528,131000,131283370,11550,11550,11550,11550,3
|
|
20240528,130900,131248720,11560,11560,11560,11560,0
|
|
20240528,130800,131248720,11560,11560,11560,11560,0
|
|
20240528,130700,131248720,11560,11560,11560,11560,0
|
|
20240528,130600,131248720,11560,11560,11560,11560,0
|
|
20240528,130500,131248720,11560,11560,11560,11560,0
|
|
20240528,130400,131248720,11560,11560,11560,11560,0
|
|
20240528,130300,131248720,11560,11560,11560,11560,0
|
|
20240528,130200,131248720,11560,11560,11560,11560,0
|
|
20240528,130100,131248720,11560,11550,11560,11550,1000
|
|
20240528,130000,119691350,11550,11550,11550,11550,0
|
|
20240528,125900,119691350,11550,11550,11550,11550,0
|
|
20240528,125800,119691350,11550,11550,11550,11550,0
|
|
20240528,125700,119691350,11550,11550,11550,11550,0
|
|
20240528,125600,119691350,11550,11550,11550,11550,0
|
|
20240528,125500,119691350,11550,11550,11550,11550,0
|
|
20240528,125400,119691350,11550,11550,11550,11550,0
|
|
20240528,125300,119691350,11550,11550,11550,11550,0
|
|
20240528,125200,119691350,11550,11550,11550,11550,0
|
|
20240528,125100,119691350,11550,11550,11550,11550,0
|
|
20240528,125000,119691350,11550,11550,11550,11550,0
|
|
20240528,124900,119691350,11550,11550,11550,11550,0
|
|
20240528,124800,119691350,11550,11550,11550,11550,0
|
|
20240528,124700,119691350,11550,11550,11550,11550,0
|
|
20240528,124600,119691350,11550,11550,11550,11550,0
|
|
20240528,124500,119691350,11550,11550,11550,11550,0
|
|
20240528,124400,119691350,11550,11550,11550,11550,0
|
|
20240528,124300,119691350,11550,11550,11550,11550,0
|
|
20240528,124200,119691350,11550,11550,11550,11550,0
|
|
20240528,124100,119691350,11550,11550,11550,11550,0
|
|
20240528,124000,119691350,11550,11550,11550,11550,0
|
|
20240528,123900,119691350,11550,11550,11550,11550,0
|
|
20240528,123800,119691350,11550,11550,11550,11550,0
|
|
20240528,123700,119691350,11550,11550,11550,11550,0
|
|
20240528,123600,119691350,11550,11550,11550,11550,0
|
|
20240528,123500,119691350,11550,11550,11550,11550,1
|
|
20240528,123400,119679800,11530,11530,11530,11530,0
|
|
20240528,123300,119679800,11530,11530,11530,11530,0
|
|
20240528,123200,119679800,11530,11520,11530,11520,450
|
|
20240528,123100,114494640,11510,11520,11520,11510,400
|
|
20240528,123000,109890080,11550,11550,11550,11550,0
|
|
20240528,122900,109890080,11550,11550,11550,11550,1
|
|
20240528,122800,109878530,11520,11520,11520,11520,0
|
|
20240528,122700,109878530,11520,11520,11520,11520,0
|
|
20240528,122600,109878530,11520,11520,11520,11520,196
|
|
20240528,122500,107620610,11520,11520,11520,11520,0
|
|
20240528,122400,107620610,11520,11520,11520,11520,0
|
|
20240528,122300,107620610,11520,11520,11520,11520,0
|
|
20240528,122200,107620610,11520,11520,11520,11520,0
|
|
20240528,122100,107620610,11520,11520,11520,11520,0
|
|
20240528,122000,107620610,11520,11520,11520,11520,0
|
|
20240528,121900,107620610,11520,11520,11520,11520,0
|
|
20240528,121800,107620610,11520,11520,11520,11520,0
|
|
20240528,121700,107620610,11520,11520,11520,11520,0
|
|
20240528,121600,107620610,11520,11520,11520,11520,0
|
|
20240528,121500,107620610,11520,11520,11520,11520,0
|
|
20240528,121400,107620610,11520,11520,11520,11520,0
|
|
20240528,121300,107620610,11520,11520,11520,11520,0
|
|
20240528,121200,107620610,11520,11520,11520,11520,0
|
|
20240528,121100,107620610,11520,11520,11520,11520,10
|
|
20240528,121000,107505410,11520,11520,11520,11520,0
|
|
20240528,120900,107505410,11520,11520,11520,11520,0
|
|
20240528,120800,107505410,11520,11520,11520,11520,0
|
|
20240528,120700,107505410,11520,11520,11520,11520,0
|
|
20240528,120600,107505410,11520,11520,11520,11520,0
|
|
20240528,120500,107505410,11520,11520,11520,11520,0
|
|
20240528,120400,107505410,11520,11520,11520,11520,0
|
|
20240528,120300,107505410,11520,11520,11520,11520,0
|
|
20240528,120200,107505410,11520,11520,11520,11520,0
|
|
20240528,120100,107505410,11520,11520,11520,11520,0
|
|
20240528,120000,107505410,11520,11500,11520,11490,15
|
|
20240528,115900,107333010,11490,11490,11490,11490,0
|
|
20240528,115800,107333010,11490,11490,11490,11490,0
|
|
20240528,115700,107333010,11490,11490,11490,11490,0
|
|
20240528,115600,107333010,11490,11490,11490,11490,0
|
|
20240528,115500,107333010,11490,11490,11490,11490,0
|
|
20240528,115400,107333010,11490,11490,11490,11490,0
|
|
20240528,115300,107333010,11490,11490,11490,11490,0
|
|
20240528,115200,107333010,11490,11490,11490,11490,0
|
|
20240528,115100,107333010,11490,11490,11490,11490,588
|
|
20240528,115000,100576890,11500,11510,11510,11500,165
|
|
20240528,114900,98678780,11540,11540,11540,11540,0
|
|
20240528,114800,98678780,11540,11540,11540,11540,0
|
|
20240528,114700,98678780,11540,11540,11540,11540,0
|
|
20240528,114600,98678780,11540,11540,11540,11540,0
|
|
20240528,114500,98678780,11540,11540,11540,11540,300
|
|
20240528,114400,95216780,11560,11560,11560,11560,0
|
|
20240528,114300,95216780,11560,11560,11560,11560,0
|
|
20240528,114200,95216780,11560,11560,11560,11560,0
|
|
20240528,114100,95216780,11560,11560,11560,11560,0
|
|
20240528,114000,95216780,11560,11560,11560,11560,0
|
|
20240528,113900,95216780,11560,11560,11560,11560,0
|
|
20240528,113800,95216780,11560,11560,11560,11560,0
|
|
20240528,113700,95216780,11560,11560,11560,11560,0
|
|
20240528,113600,95216780,11560,11560,11560,11560,0
|
|
20240528,113500,95216780,11560,11560,11560,11560,0
|
|
20240528,113400,95216780,11560,11560,11560,11560,0
|
|
20240528,113300,95216780,11560,11560,11560,11560,0
|
|
20240528,113200,95216780,11560,11560,11560,11560,0
|
|
20240528,113100,95216780,11560,11560,11560,11560,0
|
|
20240528,113000,95216780,11560,11560,11560,11560,0
|
|
20240528,112900,95216780,11560,11560,11560,11560,0
|
|
20240528,112800,95216780,11560,11510,11560,11510,480
|
|
20240528,112700,89686260,11500,11500,11500,11500,0
|
|
20240528,112600,89686260,11500,11500,11500,11500,0
|
|
20240528,112500,89686260,11500,11500,11500,11500,0
|
|
20240528,112400,89686260,11500,11500,11500,11500,0
|
|
20240528,112300,89686260,11500,11500,11500,11500,0
|
|
20240528,112200,89686260,11500,11500,11500,11500,0
|
|
20240528,112100,89686260,11500,11500,11500,11500,0
|
|
20240528,112000,89686260,11500,11500,11500,11500,0
|
|
20240528,111900,89686260,11500,11500,11500,11500,0
|
|
20240528,111800,89686260,11500,11500,11500,11500,0
|
|
20240528,111700,89686260,11500,11500,11500,11500,0
|
|
20240528,111600,89686260,11500,11500,11500,11500,0
|
|
20240528,111500,89686260,11500,11520,11520,11500,116
|
|
20240528,111400,88351660,11510,11510,11510,11510,0
|
|
20240528,111300,88351660,11510,11510,11510,11510,0
|
|
20240528,111200,88351660,11510,11510,11510,11510,0
|
|
20240528,111100,88351660,11510,11510,11510,11510,0
|
|
20240528,111000,88351660,11510,11510,11510,11510,0
|
|
20240528,110900,88351660,11510,11510,11510,11510,0
|
|
20240528,110800,88351660,11510,11510,11510,11510,0
|
|
20240528,110700,88351660,11510,11510,11510,11510,0
|
|
20240528,110600,88351660,11510,11510,11510,11510,0
|
|
20240528,110500,88351660,11510,11510,11510,11510,0
|
|
20240528,110400,88351660,11510,11510,11510,11510,0
|
|
20240528,110300,88351660,11510,11510,11510,11510,0
|
|
20240528,110200,88351660,11510,11510,11510,11510,0
|
|
20240528,110100,88351660,11510,11510,11510,11510,0
|
|
20240528,110000,88351660,11510,11530,11530,11510,1085
|
|
20240528,105900,75843200,11560,11560,11560,11560,0
|
|
20240528,105800,75843200,11560,11560,11560,11560,0
|
|
20240528,105700,75843200,11560,11560,11560,11560,1
|
|
20240528,105600,75831640,11560,11560,11560,11560,0
|
|
20240528,105500,75831640,11560,11560,11560,11560,0
|
|
20240528,105400,75831640,11560,11560,11560,11560,0
|
|
20240528,105300,75831640,11560,11560,11560,11560,0
|
|
20240528,105200,75831640,11560,11560,11560,11560,0
|
|
20240528,105100,75831640,11560,11560,11560,11560,0
|
|
20240528,105000,75831640,11560,11560,11560,11560,0
|
|
20240528,104900,75831640,11560,11560,11560,11560,0
|
|
20240528,104800,75831640,11560,11560,11560,11560,0
|
|
20240528,104700,75831640,11560,11560,11560,11560,0
|
|
20240528,104600,75831640,11560,11560,11560,11560,0
|
|
20240528,104500,75831640,11560,11560,11560,11560,0
|
|
20240528,104400,75831640,11560,11560,11560,11560,1
|
|
20240528,104300,75820080,11520,11520,11520,11520,0
|
|
20240528,104200,75820080,11520,11520,11520,11520,0
|
|
20240528,104100,75820080,11520,11520,11520,11520,0
|
|
20240528,104000,75820080,11520,11520,11520,11520,0
|
|
20240528,103900,75820080,11520,11520,11520,11520,0
|
|
20240528,103800,75820080,11520,11520,11520,11520,0
|
|
20240528,103700,75820080,11520,11520,11520,11520,0
|
|
20240528,103600,75820080,11520,11520,11520,11520,0
|
|
20240528,103500,75820080,11520,11560,11560,11520,96
|
|
20240528,103400,74710680,11560,11560,11560,11560,0
|
|
20240528,103300,74710680,11560,11560,11560,11560,0
|
|
20240528,103200,74710680,11560,11560,11560,11560,0
|
|
20240528,103100,74710680,11560,11560,11560,11560,0
|
|
20240528,103000,74710680,11560,11540,11560,11540,1001
|
|
20240528,102900,63148480,11540,11540,11540,11540,1
|
|
20240528,102800,63136940,11540,11540,11540,11540,16
|
|
20240528,102700,62952300,11540,11530,11540,11510,651
|
|
20240528,102600,55450720,11540,11540,11540,11540,1
|
|
20240528,102500,55439180,11530,11530,11530,11530,0
|
|
20240528,102400,55439180,11530,11530,11530,11530,0
|
|
20240528,102300,55439180,11530,11530,11530,11530,0
|
|
20240528,102200,55439180,11530,11530,11530,11530,0
|
|
20240528,102100,55439180,11530,11530,11530,11530,0
|
|
20240528,102000,55439180,11530,11530,11530,11530,19
|
|
20240528,101900,55220110,11540,11540,11540,11540,0
|
|
20240528,101800,55220110,11540,11540,11540,11540,0
|
|
20240528,101700,55220110,11540,11540,11540,11540,0
|
|
20240528,101600,55220110,11540,11540,11540,11540,0
|
|
20240528,101500,55220110,11540,11540,11540,11540,0
|
|
20240528,101400,55220110,11540,11540,11540,11540,0
|
|
20240528,101300,55220110,11540,11540,11540,11540,66
|
|
20240528,101200,54458470,11540,11540,11540,11540,0
|
|
20240528,101100,54458470,11540,11540,11540,11540,0
|
|
20240528,101000,54458470,11540,11540,11540,11540,0
|
|
20240528,100900,54458470,11540,11540,11540,11540,0
|
|
20240528,100800,54458470,11540,11540,11540,11540,30
|
|
20240528,100700,54112270,11540,11540,11540,11540,0
|
|
20240528,100600,54112270,11540,11540,11540,11540,0
|
|
20240528,100500,54112270,11540,11540,11540,11540,0
|
|
20240528,100400,54112270,11540,11540,11540,11540,0
|
|
20240528,100300,54112270,11540,11540,11540,11540,0
|
|
20240528,100200,54112270,11540,11540,11540,11540,0
|
|
20240528,100100,54112270,11540,11540,11540,11540,0
|
|
20240528,100000,54112270,11540,11560,11580,11540,1055
|
|
20240528,095900,41903870,11550,11550,11550,11550,0
|
|
20240528,095800,41903870,11550,11550,11550,11550,135
|
|
20240528,095700,40344620,11550,11550,11550,11550,0
|
|
20240528,095600,40344620,11550,11550,11550,11550,0
|
|
20240528,095500,40344620,11550,11550,11550,11550,0
|
|
20240528,095400,40344620,11550,11550,11550,11550,0
|
|
20240528,095300,40344620,11550,11550,11550,11550,0
|
|
20240528,095200,40344620,11550,11550,11550,11550,165
|
|
20240528,095100,38438870,11550,11550,11550,11550,0
|
|
20240528,095000,38438870,11550,11550,11550,11550,0
|
|
20240528,094900,38438870,11550,11550,11550,11550,0
|
|
20240528,094800,38438870,11550,11550,11550,11550,0
|
|
20240528,094700,38438870,11550,11550,11550,11550,43
|
|
20240528,094600,37942220,11550,11550,11550,11550,0
|
|
20240528,094500,37942220,11550,11550,11550,11550,0
|
|
20240528,094400,37942220,11550,11550,11550,11550,0
|
|
20240528,094300,37942220,11550,11550,11550,11550,0
|
|
20240528,094200,37942220,11550,11550,11550,11550,0
|
|
20240528,094100,37942220,11550,11550,11550,11550,0
|
|
20240528,094000,37942220,11550,11550,11550,11550,0
|
|
20240528,093900,37942220,11550,11550,11550,11550,1
|
|
20240528,093800,37930670,11550,11550,11550,11550,0
|
|
20240528,093700,37930670,11550,11550,11550,11550,5
|
|
20240528,093600,37872920,11580,11580,11580,11580,0
|
|
20240528,093500,37872920,11580,11580,11580,11580,0
|
|
20240528,093400,37872920,11580,11540,11580,11540,2
|
|
20240528,093300,37849800,11530,11530,11530,11530,10
|
|
20240528,093200,37734500,11540,11540,11540,11540,59
|
|
20240528,093100,37053640,11540,11540,11540,11540,1
|
|
20240528,093000,37042100,11530,11540,11580,11530,1102
|
|
20240528,092900,24294160,11530,11530,11530,11530,0
|
|
20240528,092800,24294160,11530,11530,11530,11530,0
|
|
20240528,092700,24294160,11530,11530,11530,11530,0
|
|
20240528,092600,24294160,11530,11530,11530,11530,35
|
|
20240528,092500,23890610,11540,11540,11540,11540,1
|
|
20240528,092400,23879070,11540,11540,11540,11540,2
|
|
20240528,092300,23855990,11530,11530,11530,11530,0
|
|
20240528,092200,23855990,11530,11530,11530,11530,0
|
|
20240528,092100,23855990,11530,11530,11530,11530,0
|
|
20240528,092000,23855990,11530,11530,11530,11530,0
|
|
20240528,091900,23855990,11530,11530,11530,11530,66
|
|
20240528,091800,23095010,11520,11520,11520,11520,0
|
|
20240528,091700,23095010,11520,11520,11520,11520,1
|
|
20240528,091600,23083490,11510,11510,11510,11510,0
|
|
20240528,091500,23083490,11510,11510,11510,11510,0
|
|
20240528,091400,23083490,11510,11530,11530,11510,244
|
|
20240528,091300,20270590,11550,11550,11550,11550,0
|
|
20240528,091200,20270590,11550,11550,11550,11550,0
|
|
20240528,091100,20270590,11550,11550,11550,11550,0
|
|
20240528,091000,20270590,11550,11550,11550,11550,0
|
|
20240528,090900,20270590,11550,11550,11550,11550,0
|
|
20240528,090800,20270590,11550,11550,11550,11550,10
|
|
20240528,090700,20155090,11560,11560,11560,11560,2
|
|
20240528,090600,20131970,11530,11530,11530,11530,0
|
|
20240528,090500,20131970,11530,11530,11530,11530,0
|
|
20240528,090400,20131970,11530,11530,11530,11530,1
|
|
20240528,090300,20120440,11530,11530,11530,11530,0
|
|
20240528,090200,20120440,11530,11530,11530,11530,0
|
|
20240528,090100,20120440,11530,11550,11560,11510,1180
|
|
20240528,090000,6495100,11520,11550,11550,11520,563
|