627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192400,146503915,3055,3055,3055,3055,855
|
|
20240528,192300,146503915,3055,3055,3055,3055,0
|
|
20240528,192200,146503915,3055,3055,3055,3055,0
|
|
20240528,192100,146503915,3055,3055,3055,3055,0
|
|
20240528,192000,146503915,3055,3055,3055,3055,0
|
|
20240528,191900,146503915,3055,3055,3055,3055,0
|
|
20240528,191800,146503915,3055,3055,3055,3055,0
|
|
20240528,191700,146503915,3055,3055,3055,3055,0
|
|
20240528,191600,146503915,3055,3055,3055,3055,0
|
|
20240528,191500,146503915,3055,3055,3055,3055,0
|
|
20240528,191400,146503915,3055,3055,3055,3055,0
|
|
20240528,191300,146503915,3055,3055,3055,3055,0
|
|
20240528,191200,146503915,3055,3055,3055,3055,0
|
|
20240528,191100,146503915,3055,3055,3055,3055,0
|
|
20240528,191000,146503915,3055,3055,3055,3055,0
|
|
20240528,190900,146503915,3055,3055,3055,3055,0
|
|
20240528,190800,146503915,3055,3055,3055,3055,0
|
|
20240528,190700,146503915,3055,3055,3055,3055,0
|
|
20240528,190600,146503915,3055,3055,3055,3055,0
|
|
20240528,190500,146503915,3055,3055,3055,3055,0
|
|
20240528,190400,146503915,3055,3055,3055,3055,0
|
|
20240528,190300,146503915,3055,3055,3055,3055,0
|
|
20240528,190200,146503915,3055,3055,3055,3055,0
|
|
20240528,190100,146503915,3055,3055,3055,3055,0
|
|
20240528,190000,146503915,3055,3055,3055,3055,0
|
|
20240528,185900,146503915,3055,3055,3055,3055,0
|
|
20240528,185800,146503915,3055,3055,3055,3055,0
|
|
20240528,185700,146503915,3055,3055,3055,3055,0
|
|
20240528,185600,146503915,3055,3055,3055,3055,0
|
|
20240528,185500,146503915,3055,3055,3055,3055,0
|
|
20240528,185400,146503915,3055,3055,3055,3055,855
|
|
20240528,185300,146503915,3055,3055,3055,3055,0
|
|
20240528,185200,146503915,3055,3055,3055,3055,0
|
|
20240528,185100,146503915,3055,3055,3055,3055,0
|
|
20240528,185000,146503915,3055,3055,3055,3055,0
|
|
20240528,184900,146503915,3055,3055,3055,3055,0
|
|
20240528,184800,146503915,3055,3055,3055,3055,0
|
|
20240528,184700,146503915,3055,3055,3055,3055,0
|
|
20240528,184600,146503915,3055,3055,3055,3055,0
|
|
20240528,184500,146503915,3055,3055,3055,3055,0
|
|
20240528,184400,146503915,3055,3055,3055,3055,0
|
|
20240528,184300,146503915,3055,3055,3055,3055,0
|
|
20240528,184200,146503915,3055,3055,3055,3055,0
|
|
20240528,184100,146503915,3055,3055,3055,3055,0
|
|
20240528,184000,146503915,3055,3055,3055,3055,0
|
|
20240528,183900,146503915,3055,3055,3055,3055,0
|
|
20240528,183800,146503915,3055,3055,3055,3055,0
|
|
20240528,183700,146503915,3055,3055,3055,3055,0
|
|
20240528,183600,146503915,3055,3055,3055,3055,0
|
|
20240528,183500,146503915,3055,3055,3055,3055,0
|
|
20240528,183400,146503915,3055,3055,3055,3055,0
|
|
20240528,183300,146503915,3055,3055,3055,3055,0
|
|
20240528,183200,146503915,3055,3055,3055,3055,0
|
|
20240528,183100,146503915,3055,3055,3055,3055,0
|
|
20240528,183000,146503915,3055,3055,3055,3055,0
|
|
20240528,182900,146503915,3055,3055,3055,3055,0
|
|
20240528,182800,146503915,3055,3055,3055,3055,0
|
|
20240528,182700,146503915,3055,3055,3055,3055,0
|
|
20240528,182600,146503915,3055,3055,3055,3055,0
|
|
20240528,182500,146503915,3055,3055,3055,3055,0
|
|
20240528,182400,146503915,3055,3055,3055,3055,855
|
|
20240528,182300,146503915,3055,3055,3055,3055,0
|
|
20240528,182200,146503915,3055,3055,3055,3055,0
|
|
20240528,182100,146503915,3055,3055,3055,3055,0
|
|
20240528,182000,146503915,3055,3055,3055,3055,0
|
|
20240528,181900,146503915,3055,3055,3055,3055,0
|
|
20240528,181800,146503915,3055,3055,3055,3055,0
|
|
20240528,181700,146503915,3055,3055,3055,3055,0
|
|
20240528,181600,146503915,3055,3055,3055,3055,0
|
|
20240528,181500,146503915,3055,3055,3055,3055,0
|
|
20240528,181400,146503915,3055,3055,3055,3055,0
|
|
20240528,181300,146503915,3055,3055,3055,3055,0
|
|
20240528,181200,146503915,3055,3055,3055,3055,0
|
|
20240528,181100,146503915,3055,3055,3055,3055,0
|
|
20240528,181000,146503915,3055,3055,3055,3055,0
|
|
20240528,180900,146503915,3055,3055,3055,3055,0
|
|
20240528,180800,146503915,3055,3055,3055,3055,0
|
|
20240528,180700,146503915,3055,3055,3055,3055,0
|
|
20240528,180600,146503915,3055,3055,3055,3055,0
|
|
20240528,180500,146503915,3055,3055,3055,3055,0
|
|
20240528,180400,146503915,3055,3055,3055,3055,0
|
|
20240528,180300,146503915,3055,3055,3055,3055,0
|
|
20240528,180200,146503915,3055,3055,3055,3055,0
|
|
20240528,180100,146503915,3055,3055,3055,3055,0
|
|
20240528,180000,146503915,3055,3055,3055,3055,0
|
|
20240528,175900,146503915,3055,3055,3055,3055,0
|
|
20240528,175800,146503915,3055,3055,3055,3055,0
|
|
20240528,175700,146503915,3055,3055,3055,3055,0
|
|
20240528,175600,146503915,3055,3055,3055,3055,0
|
|
20240528,175500,146503915,3055,3055,3055,3055,0
|
|
20240528,175400,146503915,3055,3055,3055,3055,855
|
|
20240528,175300,146503915,3055,3055,3055,3055,0
|
|
20240528,175200,146503915,3055,3055,3055,3055,0
|
|
20240528,175100,146503915,3055,3055,3055,3055,0
|
|
20240528,175000,146503915,3055,3055,3055,3055,0
|
|
20240528,174900,146503915,3055,3055,3055,3055,0
|
|
20240528,174800,146503915,3055,3055,3055,3055,0
|
|
20240528,174700,146503915,3055,3055,3055,3055,0
|
|
20240528,174600,146503915,3055,3055,3055,3055,0
|
|
20240528,174500,146503915,3055,3055,3055,3055,0
|
|
20240528,174400,146503915,3055,3055,3055,3055,0
|
|
20240528,174300,146503915,3055,3055,3055,3055,0
|
|
20240528,174200,146503915,3055,3055,3055,3055,0
|
|
20240528,174100,146503915,3055,3055,3055,3055,0
|
|
20240528,174000,146503915,3055,3055,3055,3055,0
|
|
20240528,173900,146503915,3055,3055,3055,3055,0
|
|
20240528,173800,146503915,3055,3055,3055,3055,0
|
|
20240528,173700,146503915,3055,3055,3055,3055,0
|
|
20240528,173600,146503915,3055,3055,3055,3055,0
|
|
20240528,173500,146503915,3055,3055,3055,3055,0
|
|
20240528,173400,146503915,3055,3055,3055,3055,0
|
|
20240528,173300,146503915,3055,3055,3055,3055,0
|
|
20240528,173200,146503915,3055,3055,3055,3055,0
|
|
20240528,173100,146503915,3055,3055,3055,3055,0
|
|
20240528,173000,146503915,3055,3055,3055,3055,0
|
|
20240528,172900,146503915,3055,3055,3055,3055,0
|
|
20240528,172800,146503915,3055,3055,3055,3055,0
|
|
20240528,172700,146503915,3055,3055,3055,3055,0
|
|
20240528,172600,146503915,3055,3055,3055,3055,0
|
|
20240528,172500,146503915,3055,3055,3055,3055,0
|
|
20240528,172400,146503915,3055,3055,3055,3055,855
|
|
20240528,172300,146503915,3055,3055,3055,3055,0
|
|
20240528,172200,146503915,3055,3055,3055,3055,0
|
|
20240528,172100,146503915,3055,3055,3055,3055,0
|
|
20240528,172000,146503915,3055,3055,3055,3055,0
|
|
20240528,171900,146503915,3055,3055,3055,3055,0
|
|
20240528,171800,146503915,3055,3055,3055,3055,0
|
|
20240528,171700,146503915,3055,3055,3055,3055,0
|
|
20240528,171600,146503915,3055,3055,3055,3055,0
|
|
20240528,171500,146503915,3055,3055,3055,3055,0
|
|
20240528,171400,146503915,3055,3055,3055,3055,0
|
|
20240528,171300,146503915,3055,3055,3055,3055,0
|
|
20240528,171200,146503915,3055,3055,3055,3055,0
|
|
20240528,171100,146503915,3055,3055,3055,3055,0
|
|
20240528,171000,146503915,3055,3055,3055,3055,0
|
|
20240528,170900,146503915,3055,3055,3055,3055,0
|
|
20240528,170800,146503915,3055,3055,3055,3055,0
|
|
20240528,170700,146503915,3055,3055,3055,3055,0
|
|
20240528,170600,146503915,3055,3055,3055,3055,0
|
|
20240528,170500,146503915,3055,3055,3055,3055,0
|
|
20240528,170400,146503915,3055,3055,3055,3055,0
|
|
20240528,170300,146503915,3055,3055,3055,3055,0
|
|
20240528,170200,146503915,3055,3055,3055,3055,0
|
|
20240528,170100,146503915,3055,3055,3055,3055,0
|
|
20240528,170000,146503915,3055,3055,3055,3055,0
|
|
20240528,165900,146503915,3055,3055,3055,3055,0
|
|
20240528,165800,146503915,3055,3055,3055,3055,0
|
|
20240528,165700,146503915,3055,3055,3055,3055,0
|
|
20240528,165600,146503915,3055,3055,3055,3055,0
|
|
20240528,165500,146503915,3055,3055,3055,3055,0
|
|
20240528,165400,146503915,3055,3055,3055,3055,855
|
|
20240528,165300,146503915,3055,3055,3055,3055,0
|
|
20240528,165200,146503915,3055,3055,3055,3055,0
|
|
20240528,165100,146503915,3055,3055,3055,3055,0
|
|
20240528,165000,146503915,3055,3055,3055,3055,0
|
|
20240528,164900,146503915,3055,3055,3055,3055,0
|
|
20240528,164800,146503915,3055,3055,3055,3055,0
|
|
20240528,164700,146503915,3055,3055,3055,3055,0
|
|
20240528,164600,146503915,3055,3055,3055,3055,0
|
|
20240528,164500,146503915,3055,3055,3055,3055,0
|
|
20240528,164400,146503915,3055,3055,3055,3055,0
|
|
20240528,164300,146503915,3055,3055,3055,3055,0
|
|
20240528,164200,146503915,3055,3055,3055,3055,0
|
|
20240528,164100,146503915,3055,3055,3055,3055,0
|
|
20240528,164000,146503915,3055,3055,3055,3055,0
|
|
20240528,163900,146503915,3055,3055,3055,3055,0
|
|
20240528,163800,146503915,3055,3055,3055,3055,0
|
|
20240528,163700,146503915,3055,3055,3055,3055,0
|
|
20240528,163600,146503915,3055,3055,3055,3055,0
|
|
20240528,163500,146503915,3055,3055,3055,3055,0
|
|
20240528,163400,146503915,3055,3055,3055,3055,0
|
|
20240528,163300,146503915,3055,3055,3055,3055,0
|
|
20240528,163200,146503915,3055,3055,3055,3055,0
|
|
20240528,163100,146503915,3055,3055,3055,3055,0
|
|
20240528,163000,146503915,3055,3055,3055,3055,0
|
|
20240528,162900,146503915,3055,3055,3055,3055,0
|
|
20240528,162800,146503915,3055,3055,3055,3055,0
|
|
20240528,162700,146503915,3055,3055,3055,3055,0
|
|
20240528,162600,146503915,3055,3055,3055,3055,0
|
|
20240528,162500,146503915,3055,3055,3055,3055,0
|
|
20240528,162400,146503915,3055,3055,3055,3055,855
|
|
20240528,162300,146503915,3055,3055,3055,3055,0
|
|
20240528,162200,146503915,3055,3055,3055,3055,0
|
|
20240528,162100,146503915,3055,3055,3055,3055,0
|
|
20240528,162000,146503915,3055,3055,3055,3055,0
|
|
20240528,161900,146503915,3055,3055,3055,3055,0
|
|
20240528,161800,146503915,3055,3055,3055,3055,0
|
|
20240528,161700,146503915,3055,3055,3055,3055,0
|
|
20240528,161600,146503915,3055,3055,3055,3055,0
|
|
20240528,161500,146503915,3055,3055,3055,3055,0
|
|
20240528,161400,146503915,3055,3055,3055,3055,0
|
|
20240528,161300,146503915,3055,3055,3055,3055,0
|
|
20240528,161200,146503915,3055,3055,3055,3055,0
|
|
20240528,161100,146503915,3055,3055,3055,3055,0
|
|
20240528,161000,146503915,3055,3055,3055,3055,0
|
|
20240528,160900,146503915,3055,3055,3055,3055,0
|
|
20240528,160800,146503915,3055,3055,3055,3055,0
|
|
20240528,160700,146503915,3055,3055,3055,3055,0
|
|
20240528,160600,146503915,3055,3055,3055,3055,0
|
|
20240528,160500,146503915,3055,3055,3055,3055,0
|
|
20240528,160400,146503915,3055,3055,3055,3055,0
|
|
20240528,160300,146503915,3055,3055,3055,3055,0
|
|
20240528,160200,146503915,3055,3055,3055,3055,0
|
|
20240528,160100,146503915,3055,3055,3055,3055,0
|
|
20240528,160000,146503915,3055,3055,3055,3055,0
|
|
20240528,155900,146503915,3055,3055,3055,3055,0
|
|
20240528,155800,146503915,3055,3055,3055,3055,0
|
|
20240528,155700,146503915,3055,3055,3055,3055,0
|
|
20240528,155600,146503915,3055,3055,3055,3055,0
|
|
20240528,155500,146503915,3055,3055,3055,3055,0
|
|
20240528,155400,146503915,3055,3055,3055,3055,855
|
|
20240528,155300,146503915,3055,3055,3055,3055,0
|
|
20240528,155200,146503915,3055,3055,3055,3055,0
|
|
20240528,155100,146503915,3055,3055,3055,3055,0
|
|
20240528,155000,146503915,3055,3055,3055,3055,0
|
|
20240528,154900,146503915,3055,3055,3055,3055,0
|
|
20240528,154800,146503915,3055,3055,3055,3055,0
|
|
20240528,154700,146503915,3055,3055,3055,3055,0
|
|
20240528,154600,146503915,3055,3055,3055,3055,0
|
|
20240528,154500,146503915,3055,3055,3055,3055,0
|
|
20240528,154400,146503915,3055,3055,3055,3055,0
|
|
20240528,154300,146503915,3055,3055,3055,3055,0
|
|
20240528,154200,146503915,3055,3055,3055,3055,0
|
|
20240528,154100,146503915,3055,3055,3055,3055,0
|
|
20240528,154000,146503915,3055,3055,3055,3055,0
|
|
20240528,153900,146503915,3055,3055,3055,3055,0
|
|
20240528,153800,146503915,3055,3055,3055,3055,0
|
|
20240528,153700,146503915,3055,3055,3055,3055,0
|
|
20240528,153600,146503915,3055,3055,3055,3055,0
|
|
20240528,153500,146503915,3055,3055,3055,3055,0
|
|
20240528,153400,146503915,3055,3055,3055,3055,0
|
|
20240528,153300,146503915,3055,3055,3055,3055,0
|
|
20240528,153200,146503915,3055,3055,3055,3055,0
|
|
20240528,153100,146503915,3055,3055,3055,3055,0
|
|
20240528,153000,146503915,3055,3055,3055,3055,855
|
|
20240528,152900,143891890,3055,3055,3055,3055,0
|
|
20240528,152800,143891890,3055,3055,3055,3055,0
|
|
20240528,152700,143891890,3055,3055,3055,3055,0
|
|
20240528,152600,143891890,3055,3055,3055,3055,0
|
|
20240528,152500,143891890,3055,3055,3055,3055,0
|
|
20240528,152400,143891890,3055,3055,3055,3055,0
|
|
20240528,152300,143891890,3055,3055,3055,3055,0
|
|
20240528,152200,143891890,3055,3055,3055,3055,0
|
|
20240528,152100,143891890,3055,3055,3055,3055,0
|
|
20240528,152000,143891890,3055,3055,3055,3055,0
|
|
20240528,151900,143891890,3055,3055,3055,3055,0
|
|
20240528,151800,143891890,3055,3055,3055,3055,0
|
|
20240528,151700,143891890,3055,3055,3055,3055,0
|
|
20240528,151600,143891890,3055,3055,3055,3055,610
|
|
20240528,151500,142028340,3055,3055,3055,3050,88
|
|
20240528,151400,141759510,3055,3055,3055,3055,1
|
|
20240528,151300,141756455,3055,3055,3055,3055,163
|
|
20240528,151200,141258490,3055,3055,3055,3055,0
|
|
20240528,151100,141258490,3055,3055,3055,3055,0
|
|
20240528,151000,141258490,3055,3055,3055,3055,42
|
|
20240528,150900,141130180,3055,3055,3055,3055,1
|
|
20240528,150800,141127125,3055,3055,3055,3055,2
|
|
20240528,150700,141121015,3055,3055,3055,3055,50
|
|
20240528,150600,140968265,3055,3055,3055,3055,2
|
|
20240528,150500,140962155,3050,3055,3055,3050,321
|
|
20240528,150400,139983095,3050,3055,3055,3050,232
|
|
20240528,150300,139275335,3055,3055,3055,3055,0
|
|
20240528,150200,139275335,3055,3055,3055,3055,5
|
|
20240528,150100,139260060,3055,3055,3055,3055,1
|
|
20240528,150000,139257005,3055,3055,3055,3055,8
|
|
20240528,145900,139232565,3055,3055,3055,3055,841
|
|
20240528,145800,136663310,3055,3055,3055,3055,545
|
|
20240528,145700,134998335,3060,3060,3060,3060,300
|
|
20240528,145600,134080335,3060,3060,3060,3060,5
|
|
20240528,145500,134065035,3060,3060,3060,3060,1734
|
|
20240528,145400,128758995,3055,3055,3055,3055,0
|
|
20240528,145300,128758995,3055,3055,3055,3055,0
|
|
20240528,145200,128758995,3055,3055,3055,3055,149
|
|
20240528,145100,128303800,3055,3055,3055,3055,309
|
|
20240528,145000,127359805,3055,3055,3055,3055,506
|
|
20240528,144900,125813975,3055,3055,3055,3055,24
|
|
20240528,144800,125740655,3055,3055,3055,3055,30
|
|
20240528,144700,125649005,3055,3055,3055,3055,797
|
|
20240528,144600,123214170,3055,3055,3055,3055,430
|
|
20240528,144500,121900520,3055,3055,3055,3055,510
|
|
20240528,144400,120342470,3055,3055,3055,3055,22
|
|
20240528,144300,120275260,3055,3055,3055,3055,0
|
|
20240528,144200,120275260,3055,3055,3055,3055,3550
|
|
20240528,144100,109430010,3055,3055,3055,3055,0
|
|
20240528,144000,109430010,3055,3055,3055,3055,0
|
|
20240528,143900,109430010,3055,3055,3055,3055,0
|
|
20240528,143800,109430010,3055,3055,3055,3055,140
|
|
20240528,143700,109002310,3055,3055,3055,3055,100
|
|
20240528,143600,108696810,3060,3060,3060,3060,0
|
|
20240528,143500,108696810,3060,3060,3060,3060,11
|
|
20240528,143400,108663150,3060,3060,3060,3060,171
|
|
20240528,143300,108139890,3055,3060,3060,3055,62
|
|
20240528,143200,107950470,3060,3060,3060,3060,893
|
|
20240528,143100,105217890,3060,3060,3060,3060,20
|
|
20240528,143000,105156690,3065,3065,3065,3065,0
|
|
20240528,142900,105156690,3065,3065,3065,3065,0
|
|
20240528,142800,105156690,3065,3065,3065,3065,0
|
|
20240528,142700,105156690,3065,3065,3065,3065,34
|
|
20240528,142600,105052480,3065,3065,3065,3065,10
|
|
20240528,142500,105021830,3065,3065,3065,3065,0
|
|
20240528,142400,105021830,3065,3065,3065,3065,0
|
|
20240528,142300,105021830,3065,3065,3065,3065,0
|
|
20240528,142200,105021830,3065,3065,3065,3065,412
|
|
20240528,142100,103759050,3065,3065,3065,3065,0
|
|
20240528,142000,103759050,3065,3065,3065,3065,0
|
|
20240528,141900,103759050,3065,3065,3065,3065,61
|
|
20240528,141800,103572085,3065,3065,3065,3065,5
|
|
20240528,141700,103556760,3060,3060,3060,3060,0
|
|
20240528,141600,103556760,3060,3060,3060,3060,689
|
|
20240528,141500,101448420,3060,3060,3060,3060,0
|
|
20240528,141400,101448420,3060,3060,3060,3060,0
|
|
20240528,141300,101448420,3060,3060,3060,3060,0
|
|
20240528,141200,101448420,3060,3060,3060,3060,0
|
|
20240528,141100,101448420,3060,3060,3060,3060,1
|
|
20240528,141000,101445360,3070,3070,3070,3070,0
|
|
20240528,140900,101445360,3070,3070,3070,3070,0
|
|
20240528,140800,101445360,3070,3070,3070,3070,0
|
|
20240528,140700,101445360,3070,3070,3070,3070,0
|
|
20240528,140600,101445360,3070,3070,3070,3070,0
|
|
20240528,140500,101445360,3070,3070,3070,3070,1
|
|
20240528,140400,101442290,3065,3065,3065,3065,0
|
|
20240528,140300,101442290,3065,3065,3065,3065,0
|
|
20240528,140200,101442290,3065,3065,3065,3065,0
|
|
20240528,140100,101442290,3065,3065,3065,3065,0
|
|
20240528,140000,101442290,3065,3065,3065,3065,0
|
|
20240528,135900,101442290,3065,3070,3070,3065,435
|
|
20240528,135800,100108965,3075,3075,3075,3075,0
|
|
20240528,135700,100108965,3075,3075,3075,3075,0
|
|
20240528,135600,100108965,3075,3075,3075,3075,0
|
|
20240528,135500,100108965,3075,3075,3075,3075,0
|
|
20240528,135400,100108965,3075,3065,3075,3065,420
|
|
20240528,135300,98820520,3075,3075,3075,3065,400
|
|
20240528,135200,97591520,3070,3070,3070,3070,0
|
|
20240528,135100,97591520,3070,3070,3070,3070,0
|
|
20240528,135000,97591520,3070,3070,3070,3070,0
|
|
20240528,134900,97591520,3070,3070,3070,3070,3
|
|
20240528,134800,97582310,3070,3070,3070,3070,0
|
|
20240528,134700,97582310,3070,3070,3070,3070,0
|
|
20240528,134600,97582310,3070,3070,3070,3070,0
|
|
20240528,134500,97582310,3070,3070,3070,3070,0
|
|
20240528,134400,97582310,3070,3070,3070,3070,0
|
|
20240528,134300,97582310,3070,3070,3070,3070,0
|
|
20240528,134200,97582310,3070,3070,3070,3070,0
|
|
20240528,134100,97582310,3070,3070,3070,3070,0
|
|
20240528,134000,97582310,3070,3070,3070,3070,0
|
|
20240528,133900,97582310,3070,3070,3070,3070,0
|
|
20240528,133800,97582310,3070,3070,3070,3070,0
|
|
20240528,133700,97582310,3070,3070,3070,3070,0
|
|
20240528,133600,97582310,3070,3070,3070,3070,1
|
|
20240528,133500,97579240,3070,3070,3070,3070,0
|
|
20240528,133400,97579240,3070,3070,3070,3070,0
|
|
20240528,133300,97579240,3070,3070,3070,3070,5
|
|
20240528,133200,97563890,3065,3065,3065,3065,0
|
|
20240528,133100,97563890,3065,3065,3065,3065,0
|
|
20240528,133000,97563890,3065,3065,3065,3065,0
|
|
20240528,132900,97563890,3065,3070,3075,3065,103
|
|
20240528,132800,97248175,3075,3075,3075,3075,0
|
|
20240528,132700,97248175,3075,3075,3075,3075,50
|
|
20240528,132600,97094425,3070,3070,3070,3070,0
|
|
20240528,132500,97094425,3070,3070,3070,3070,5
|
|
20240528,132400,97079075,3070,3070,3070,3070,3
|
|
20240528,132300,97069865,3070,3070,3070,3070,0
|
|
20240528,132200,97069865,3070,3070,3070,3070,0
|
|
20240528,132100,97069865,3070,3070,3070,3070,0
|
|
20240528,132000,97069865,3070,3070,3070,3070,0
|
|
20240528,131900,97069865,3070,3070,3070,3070,0
|
|
20240528,131800,97069865,3070,3070,3070,3070,0
|
|
20240528,131700,97069865,3070,3070,3070,3070,0
|
|
20240528,131600,97069865,3070,3070,3070,3070,0
|
|
20240528,131500,97069865,3070,3070,3070,3070,0
|
|
20240528,131400,97069865,3070,3070,3070,3070,5
|
|
20240528,131300,97054515,3070,3070,3070,3070,5
|
|
20240528,131200,97039165,3070,3070,3070,3070,0
|
|
20240528,131100,97039165,3070,3070,3070,3070,1
|
|
20240528,131000,97036095,3075,3070,3075,3070,2
|
|
20240528,130900,97029950,3070,3070,3070,3070,0
|
|
20240528,130800,97029950,3070,3070,3070,3070,0
|
|
20240528,130700,97029950,3070,3070,3070,3070,300
|
|
20240528,130600,96108950,3070,3070,3070,3070,8
|
|
20240528,130500,96084390,3070,3070,3070,3070,0
|
|
20240528,130400,96084390,3070,3070,3070,3070,0
|
|
20240528,130300,96084390,3070,3070,3070,3070,0
|
|
20240528,130200,96084390,3070,3070,3070,3070,0
|
|
20240528,130100,96084390,3070,3070,3070,3070,0
|
|
20240528,130000,96084390,3070,3070,3070,3070,0
|
|
20240528,125900,96084390,3070,3070,3070,3070,0
|
|
20240528,125800,96084390,3070,3070,3070,3070,1
|
|
20240528,125700,96081320,3075,3075,3075,3075,0
|
|
20240528,125600,96081320,3075,3075,3075,3075,0
|
|
20240528,125500,96081320,3075,3075,3075,3075,0
|
|
20240528,125400,96081320,3075,3075,3075,3075,0
|
|
20240528,125300,96081320,3075,3075,3075,3075,0
|
|
20240528,125200,96081320,3075,3075,3075,3075,0
|
|
20240528,125100,96081320,3075,3075,3075,3075,0
|
|
20240528,125000,96081320,3075,3070,3075,3070,11
|
|
20240528,124900,96047500,3075,3075,3075,3075,0
|
|
20240528,124800,96047500,3075,3075,3075,3075,0
|
|
20240528,124700,96047500,3075,3075,3075,3075,0
|
|
20240528,124600,96047500,3075,3070,3075,3070,6
|
|
20240528,124500,96029060,3080,3070,3080,3070,4
|
|
20240528,124400,96016760,3080,3080,3080,3080,0
|
|
20240528,124300,96016760,3080,3080,3080,3080,0
|
|
20240528,124200,96016760,3080,3080,3080,3080,0
|
|
20240528,124100,96016760,3080,3080,3080,3080,0
|
|
20240528,124000,96016760,3080,3080,3080,3080,0
|
|
20240528,123900,96016760,3080,3080,3080,3080,0
|
|
20240528,123800,96016760,3080,3080,3080,3080,0
|
|
20240528,123700,96016760,3080,3080,3080,3080,0
|
|
20240528,123600,96016760,3080,3080,3080,3080,0
|
|
20240528,123500,96016760,3080,3080,3080,3080,0
|
|
20240528,123400,96016760,3080,3070,3080,3070,3
|
|
20240528,123300,96007540,3070,3070,3070,3070,0
|
|
20240528,123200,96007540,3070,3070,3070,3070,0
|
|
20240528,123100,96007540,3070,3070,3070,3070,0
|
|
20240528,123000,96007540,3070,3070,3070,3070,0
|
|
20240528,122900,96007540,3070,3070,3070,3070,0
|
|
20240528,122800,96007540,3070,3070,3070,3070,0
|
|
20240528,122700,96007540,3070,3070,3070,3070,0
|
|
20240528,122600,96007540,3070,3070,3070,3070,1082
|
|
20240528,122500,92685800,3075,3075,3075,3075,0
|
|
20240528,122400,92685800,3075,3075,3075,3075,0
|
|
20240528,122300,92685800,3075,3075,3075,3075,0
|
|
20240528,122200,92685800,3075,3075,3075,3075,1
|
|
20240528,122100,92682725,3070,3070,3070,3070,0
|
|
20240528,122000,92682725,3070,3070,3070,3070,0
|
|
20240528,121900,92682725,3070,3070,3070,3070,1
|
|
20240528,121800,92679655,3075,3075,3075,3075,0
|
|
20240528,121700,92679655,3075,3075,3075,3075,10
|
|
20240528,121600,92648905,3075,3075,3075,3075,10
|
|
20240528,121500,92618155,3075,3075,3075,3075,50
|
|
20240528,121400,92464405,3070,3070,3070,3070,2
|
|
20240528,121300,92458265,3070,3070,3070,3070,1100
|
|
20240528,121200,89081265,3070,3070,3070,3070,0
|
|
20240528,121100,89081265,3070,3070,3070,3070,3
|
|
20240528,121000,89072055,3070,3070,3070,3070,1
|
|
20240528,120900,89068985,3065,3065,3065,3065,5
|
|
20240528,120800,89053660,3075,3075,3075,3075,0
|
|
20240528,120700,89053660,3075,3075,3075,3075,0
|
|
20240528,120600,89053660,3075,3075,3075,3075,0
|
|
20240528,120500,89053660,3075,3075,3075,3075,0
|
|
20240528,120400,89053660,3075,3075,3075,3075,0
|
|
20240528,120300,89053660,3075,3075,3075,3075,0
|
|
20240528,120200,89053660,3075,3075,3075,3075,0
|
|
20240528,120100,89053660,3075,3075,3075,3075,0
|
|
20240528,120000,89053660,3075,3075,3075,3075,0
|
|
20240528,115900,89053660,3075,3075,3075,3075,0
|
|
20240528,115800,89053660,3075,3075,3075,3075,0
|
|
20240528,115700,89053660,3075,3075,3075,3075,0
|
|
20240528,115600,89053660,3075,3065,3075,3060,5301
|
|
20240528,115500,72829820,3075,3065,3075,3065,199
|
|
20240528,115400,72219870,3065,3065,3065,3065,0
|
|
20240528,115300,72219870,3065,3065,3065,3065,0
|
|
20240528,115200,72219870,3065,3065,3065,3065,0
|
|
20240528,115100,72219870,3065,3065,3065,3065,0
|
|
20240528,115000,72219870,3065,3065,3065,3065,0
|
|
20240528,114900,72219870,3065,3065,3065,3065,0
|
|
20240528,114800,72219870,3065,3065,3065,3065,0
|
|
20240528,114700,72219870,3065,3065,3065,3065,0
|
|
20240528,114600,72219870,3065,3065,3065,3065,0
|
|
20240528,114500,72219870,3065,3065,3065,3065,0
|
|
20240528,114400,72219870,3065,3065,3065,3065,0
|
|
20240528,114300,72219870,3065,3065,3065,3065,0
|
|
20240528,114200,72219870,3065,3065,3065,3065,0
|
|
20240528,114100,72219870,3065,3075,3075,3065,1251
|
|
20240528,114000,68385545,3075,3070,3075,3070,3
|
|
20240528,113900,68376325,3065,3065,3065,3065,26
|
|
20240528,113800,68296635,3065,3065,3065,3065,0
|
|
20240528,113700,68296635,3065,3065,3065,3065,0
|
|
20240528,113600,68296635,3065,3065,3065,3065,0
|
|
20240528,113500,68296635,3065,3065,3065,3065,5
|
|
20240528,113400,68281310,3065,3065,3065,3065,2
|
|
20240528,113300,68275180,3065,3065,3065,3065,4
|
|
20240528,113200,68262920,3075,3075,3075,3075,0
|
|
20240528,113100,68262920,3075,3075,3075,3075,0
|
|
20240528,113000,68262920,3075,3075,3075,3075,0
|
|
20240528,112900,68262920,3075,3075,3075,3075,0
|
|
20240528,112800,68262920,3075,3075,3075,3075,0
|
|
20240528,112700,68262920,3075,3075,3075,3075,0
|
|
20240528,112600,68262920,3075,3075,3075,3075,0
|
|
20240528,112500,68262920,3075,3075,3075,3075,0
|
|
20240528,112400,68262920,3075,3075,3075,3075,0
|
|
20240528,112300,68262920,3075,3060,3075,3060,108
|
|
20240528,112200,67932395,3075,3075,3075,3075,0
|
|
20240528,112100,67932395,3075,3075,3075,3075,20
|
|
20240528,112000,67870895,3075,3075,3075,3075,0
|
|
20240528,111900,67870895,3075,3075,3075,3075,0
|
|
20240528,111800,67870895,3075,3075,3075,3075,0
|
|
20240528,111700,67870895,3075,3075,3075,3075,1
|
|
20240528,111600,67867820,3065,3075,3075,3065,5102
|
|
20240528,111500,52224645,3075,3075,3075,3075,0
|
|
20240528,111400,52224645,3075,3075,3075,3075,0
|
|
20240528,111300,52224645,3075,3075,3075,3075,0
|
|
20240528,111200,52224645,3075,3075,3075,3075,0
|
|
20240528,111100,52224645,3075,3075,3075,3075,0
|
|
20240528,111000,52224645,3075,3075,3075,3075,0
|
|
20240528,110900,52224645,3075,3075,3075,3075,0
|
|
20240528,110800,52224645,3075,3075,3075,3075,0
|
|
20240528,110700,52224645,3075,3075,3075,3075,0
|
|
20240528,110600,52224645,3075,3075,3075,3075,0
|
|
20240528,110500,52224645,3075,3075,3075,3075,66
|
|
20240528,110400,52021695,3075,3075,3075,3075,0
|
|
20240528,110300,52021695,3075,3075,3075,3075,0
|
|
20240528,110200,52021695,3075,3075,3075,3075,10
|
|
20240528,110100,51990945,3075,3075,3075,3075,2
|
|
20240528,110000,51984795,3075,3075,3075,3075,0
|
|
20240528,105900,51984795,3075,3075,3075,3075,0
|
|
20240528,105800,51984795,3075,3075,3075,3075,3
|
|
20240528,105700,51975570,3075,3075,3075,3075,250
|
|
20240528,105600,51206820,3075,3075,3075,3075,0
|
|
20240528,105500,51206820,3075,3075,3075,3075,0
|
|
20240528,105400,51206820,3075,3075,3075,3075,0
|
|
20240528,105300,51206820,3075,3075,3075,3075,0
|
|
20240528,105200,51206820,3075,3075,3075,3075,0
|
|
20240528,105100,51206820,3075,3075,3075,3075,0
|
|
20240528,105000,51206820,3075,3075,3075,3075,0
|
|
20240528,104900,51206820,3075,3075,3075,3075,0
|
|
20240528,104800,51206820,3075,3075,3075,3075,2
|
|
20240528,104700,51200670,3075,3075,3075,3075,0
|
|
20240528,104600,51200670,3075,3075,3075,3075,0
|
|
20240528,104500,51200670,3075,3075,3075,3075,0
|
|
20240528,104400,51200670,3075,3075,3075,3075,0
|
|
20240528,104300,51200670,3075,3075,3075,3075,0
|
|
20240528,104200,51200670,3075,3075,3075,3075,0
|
|
20240528,104100,51200670,3075,3075,3075,3075,32
|
|
20240528,104000,51102270,3075,3075,3075,3075,32
|
|
20240528,103900,51003870,3075,3075,3075,3075,0
|
|
20240528,103800,51003870,3075,3075,3075,3075,0
|
|
20240528,103700,51003870,3075,3075,3075,3075,0
|
|
20240528,103600,51003870,3075,3075,3075,3075,0
|
|
20240528,103500,51003870,3075,3075,3075,3075,0
|
|
20240528,103400,51003870,3075,3075,3075,3075,0
|
|
20240528,103300,51003870,3075,3075,3075,3075,975
|
|
20240528,103200,48005745,3075,3075,3075,3075,0
|
|
20240528,103100,48005745,3075,3070,3075,3070,2
|
|
20240528,103000,47999600,3075,3075,3075,3075,0
|
|
20240528,102900,47999600,3075,3075,3075,3075,0
|
|
20240528,102800,47999600,3075,3075,3075,3075,0
|
|
20240528,102700,47999600,3075,3075,3075,3075,0
|
|
20240528,102600,47999600,3075,3075,3075,3075,1
|
|
20240528,102500,47996525,3075,3065,3075,3065,751
|
|
20240528,102400,45694700,3065,3065,3065,3065,0
|
|
20240528,102300,45694700,3065,3065,3065,3065,200
|
|
20240528,102200,45081700,3065,3065,3065,3065,459
|
|
20240528,102100,43674865,3065,3065,3065,3065,991
|
|
20240528,102000,40637450,3065,3070,3070,3065,700
|
|
20240528,101900,38491290,3070,3070,3070,3070,0
|
|
20240528,101800,38491290,3070,3070,3070,3070,0
|
|
20240528,101700,38491290,3070,3075,3075,3070,1838
|
|
20240528,101600,32845885,3075,3075,3075,3075,0
|
|
20240528,101500,32845885,3075,3075,3075,3075,0
|
|
20240528,101400,32845885,3075,3075,3075,3075,0
|
|
20240528,101300,32845885,3075,3075,3075,3075,0
|
|
20240528,101200,32845885,3075,3075,3075,3075,0
|
|
20240528,101100,32845885,3075,3075,3075,3075,500
|
|
20240528,101000,31308385,3075,3075,3075,3075,2
|
|
20240528,100900,31302235,3080,3080,3080,3080,1
|
|
20240528,100800,31299155,3080,3080,3080,3080,5
|
|
20240528,100700,31283755,3080,3080,3080,3080,0
|
|
20240528,100600,31283755,3080,3080,3080,3080,0
|
|
20240528,100500,31283755,3080,3080,3080,3080,0
|
|
20240528,100400,31283755,3080,3080,3080,3080,1
|
|
20240528,100300,31280675,3080,3080,3080,3080,0
|
|
20240528,100200,31280675,3080,3080,3080,3080,2
|
|
20240528,100100,31274515,3080,3080,3080,3080,2
|
|
20240528,100000,31268355,3080,3080,3080,3080,47
|
|
20240528,095900,31123595,3080,3080,3080,3080,1
|
|
20240528,095800,31120515,3080,3080,3080,3080,1011
|
|
20240528,095700,28006635,3080,3080,3080,3080,6
|
|
20240528,095600,27988155,3080,3080,3080,3080,0
|
|
20240528,095500,27988155,3080,3080,3080,3080,0
|
|
20240528,095400,27988155,3080,3080,3080,3080,235
|
|
20240528,095300,27264355,3080,3080,3080,3075,521
|
|
20240528,095200,25662255,3075,3075,3075,3075,300
|
|
20240528,095100,24739755,3075,3075,3075,3075,214
|
|
20240528,095000,24081705,3075,3070,3075,3070,1002
|
|
20240528,094900,21005560,3075,3075,3075,3075,15
|
|
20240528,094800,20959435,3075,3075,3075,3075,0
|
|
20240528,094700,20959435,3075,3075,3075,3075,0
|
|
20240528,094600,20959435,3075,3075,3075,3075,100
|
|
20240528,094500,20651935,3085,3085,3085,3085,0
|
|
20240528,094400,20651935,3085,3075,3090,3075,78
|
|
20240528,094300,20412050,3075,3075,3075,3075,0
|
|
20240528,094200,20412050,3075,3075,3075,3075,80
|
|
20240528,094100,20166050,3075,3075,3075,3075,1
|
|
20240528,094000,20162975,3070,3070,3070,3070,0
|
|
20240528,093900,20162975,3070,3070,3070,3070,2
|
|
20240528,093800,20156835,3075,3075,3075,3075,154
|
|
20240528,093700,19683285,3075,3075,3075,3075,5
|
|
20240528,093600,19667910,3075,3075,3075,3075,1
|
|
20240528,093500,19664835,3075,3075,3075,3075,3
|
|
20240528,093400,19655610,3075,3075,3075,3075,1
|
|
20240528,093300,19652535,3075,3075,3075,3075,0
|
|
20240528,093200,19652535,3075,3075,3075,3075,0
|
|
20240528,093100,19652535,3075,3075,3075,3075,0
|
|
20240528,093000,19652535,3075,3075,3075,3075,518
|
|
20240528,092900,18059685,3075,3075,3075,3075,0
|
|
20240528,092800,18059685,3075,3075,3075,3075,0
|
|
20240528,092700,18059685,3075,3075,3075,3075,0
|
|
20240528,092600,18059685,3075,3075,3075,3075,2
|
|
20240528,092500,18053535,3075,3075,3075,3075,0
|
|
20240528,092400,18053535,3075,3075,3075,3075,3
|
|
20240528,092300,18044310,3075,3075,3075,3075,1
|
|
20240528,092200,18041235,3075,3075,3075,3075,0
|
|
20240528,092100,18041235,3075,3075,3075,3075,1
|
|
20240528,092000,18038160,3070,3070,3070,3070,0
|
|
20240528,091900,18038160,3070,3070,3070,3070,0
|
|
20240528,091800,18038160,3070,3070,3070,3070,0
|
|
20240528,091700,18038160,3070,3070,3070,3070,0
|
|
20240528,091600,18038160,3070,3070,3070,3070,0
|
|
20240528,091500,18038160,3070,3070,3070,3070,0
|
|
20240528,091400,18038160,3070,3070,3070,3070,0
|
|
20240528,091300,18038160,3070,3070,3070,3070,101
|
|
20240528,091200,17728090,3075,3080,3100,3075,104
|
|
20240528,091100,17408250,3075,3075,3075,3075,0
|
|
20240528,091000,17408250,3075,3100,3100,3075,3872
|
|
20240528,090900,5478670,3100,3100,3100,3100,0
|
|
20240528,090800,5478670,3100,3090,3100,3085,9
|
|
20240528,090700,5450875,3090,3090,3090,3090,2
|
|
20240528,090600,5444695,3110,3085,3110,3085,20
|
|
20240528,090500,5382970,3110,3065,3110,3065,554
|
|
20240528,090400,3674050,3065,3065,3065,3065,0
|
|
20240528,090300,3674050,3065,3065,3065,3065,0
|
|
20240528,090200,3674050,3065,3060,3065,3060,427
|
|
20240528,090100,2365415,3075,3075,3075,3075,1
|
|
20240528,090000,2362340,3080,3060,3080,3060,772
|