627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192400,290585415,3040,3040,3040,3040,5206
|
|
20240529,192300,290585415,3040,3040,3040,3040,0
|
|
20240529,192200,290585415,3040,3040,3040,3040,0
|
|
20240529,192100,290585415,3040,3040,3040,3040,0
|
|
20240529,192000,290585415,3040,3040,3040,3040,0
|
|
20240529,191900,290585415,3040,3040,3040,3040,0
|
|
20240529,191800,290585415,3040,3040,3040,3040,0
|
|
20240529,191700,290585415,3040,3040,3040,3040,0
|
|
20240529,191600,290585415,3040,3040,3040,3040,0
|
|
20240529,191500,290585415,3040,3040,3040,3040,0
|
|
20240529,191400,290585415,3040,3040,3040,3040,0
|
|
20240529,191300,290585415,3040,3040,3040,3040,0
|
|
20240529,191200,290585415,3040,3040,3040,3040,0
|
|
20240529,191100,290585415,3040,3040,3040,3040,0
|
|
20240529,191000,290585415,3040,3040,3040,3040,0
|
|
20240529,190900,290585415,3040,3040,3040,3040,0
|
|
20240529,190800,290585415,3040,3040,3040,3040,0
|
|
20240529,190700,290585415,3040,3040,3040,3040,0
|
|
20240529,190600,290585415,3040,3040,3040,3040,0
|
|
20240529,190500,290585415,3040,3040,3040,3040,0
|
|
20240529,190400,290585415,3040,3040,3040,3040,0
|
|
20240529,190300,290585415,3040,3040,3040,3040,0
|
|
20240529,190200,290585415,3040,3040,3040,3040,0
|
|
20240529,190100,290585415,3040,3040,3040,3040,0
|
|
20240529,190000,290585415,3040,3040,3040,3040,0
|
|
20240529,185900,290585415,3040,3040,3040,3040,0
|
|
20240529,185800,290585415,3040,3040,3040,3040,0
|
|
20240529,185700,290585415,3040,3040,3040,3040,0
|
|
20240529,185600,290585415,3040,3040,3040,3040,0
|
|
20240529,185500,290585415,3040,3040,3040,3040,0
|
|
20240529,185400,290585415,3040,3040,3040,3040,5206
|
|
20240529,185300,290585415,3040,3040,3040,3040,0
|
|
20240529,185200,290585415,3040,3040,3040,3040,0
|
|
20240529,185100,290585415,3040,3040,3040,3040,0
|
|
20240529,185000,290585415,3040,3040,3040,3040,0
|
|
20240529,184900,290585415,3040,3040,3040,3040,0
|
|
20240529,184800,290585415,3040,3040,3040,3040,0
|
|
20240529,184700,290585415,3040,3040,3040,3040,0
|
|
20240529,184600,290585415,3040,3040,3040,3040,0
|
|
20240529,184500,290585415,3040,3040,3040,3040,0
|
|
20240529,184400,290585415,3040,3040,3040,3040,0
|
|
20240529,184300,290585415,3040,3040,3040,3040,0
|
|
20240529,184200,290585415,3040,3040,3040,3040,0
|
|
20240529,184100,290585415,3040,3040,3040,3040,0
|
|
20240529,184000,290585415,3040,3040,3040,3040,0
|
|
20240529,183900,290585415,3040,3040,3040,3040,0
|
|
20240529,183800,290585415,3040,3040,3040,3040,0
|
|
20240529,183700,290585415,3040,3040,3040,3040,0
|
|
20240529,183600,290585415,3040,3040,3040,3040,0
|
|
20240529,183500,290585415,3040,3040,3040,3040,0
|
|
20240529,183400,290585415,3040,3040,3040,3040,0
|
|
20240529,183300,290585415,3040,3040,3040,3040,0
|
|
20240529,183200,290585415,3040,3040,3040,3040,0
|
|
20240529,183100,290585415,3040,3040,3040,3040,0
|
|
20240529,183000,290585415,3040,3040,3040,3040,0
|
|
20240529,182900,290585415,3040,3040,3040,3040,0
|
|
20240529,182800,290585415,3040,3040,3040,3040,0
|
|
20240529,182700,290585415,3040,3040,3040,3040,0
|
|
20240529,182600,290585415,3040,3040,3040,3040,0
|
|
20240529,182500,290585415,3040,3040,3040,3040,0
|
|
20240529,182400,290585415,3040,3040,3040,3040,5206
|
|
20240529,182300,290585415,3040,3040,3040,3040,0
|
|
20240529,182200,290585415,3040,3040,3040,3040,0
|
|
20240529,182100,290585415,3040,3040,3040,3040,0
|
|
20240529,182000,290585415,3040,3040,3040,3040,0
|
|
20240529,181900,290585415,3040,3040,3040,3040,0
|
|
20240529,181800,290585415,3040,3040,3040,3040,0
|
|
20240529,181700,290585415,3040,3040,3040,3040,0
|
|
20240529,181600,290585415,3040,3040,3040,3040,0
|
|
20240529,181500,290585415,3040,3040,3040,3040,0
|
|
20240529,181400,290585415,3040,3040,3040,3040,0
|
|
20240529,181300,290585415,3040,3040,3040,3040,0
|
|
20240529,181200,290585415,3040,3040,3040,3040,0
|
|
20240529,181100,290585415,3040,3040,3040,3040,0
|
|
20240529,181000,290585415,3040,3040,3040,3040,0
|
|
20240529,180900,290585415,3040,3040,3040,3040,0
|
|
20240529,180800,290585415,3040,3040,3040,3040,0
|
|
20240529,180700,290585415,3040,3040,3040,3040,0
|
|
20240529,180600,290585415,3040,3040,3040,3040,0
|
|
20240529,180500,290585415,3040,3040,3040,3040,0
|
|
20240529,180400,290585415,3040,3040,3040,3040,0
|
|
20240529,180300,290585415,3040,3040,3040,3040,0
|
|
20240529,180200,290585415,3040,3040,3040,3040,0
|
|
20240529,180100,290585415,3040,3040,3040,3040,0
|
|
20240529,180000,290585415,3040,3040,3040,3040,0
|
|
20240529,175900,290585415,3040,3040,3040,3040,0
|
|
20240529,175800,290585415,3040,3040,3040,3040,0
|
|
20240529,175700,290585415,3040,3040,3040,3040,0
|
|
20240529,175600,290585415,3040,3040,3040,3040,0
|
|
20240529,175500,290585415,3040,3040,3040,3040,0
|
|
20240529,175400,290585415,3040,3040,3040,3040,5206
|
|
20240529,175300,290585415,3040,3040,3040,3040,0
|
|
20240529,175200,290585415,3040,3040,3040,3040,0
|
|
20240529,175100,290585415,3040,3040,3040,3040,0
|
|
20240529,175000,290585415,3040,3040,3040,3040,0
|
|
20240529,174900,290585415,3040,3040,3040,3040,0
|
|
20240529,174800,290585415,3040,3040,3040,3040,0
|
|
20240529,174700,290585415,3040,3040,3040,3040,0
|
|
20240529,174600,290585415,3040,3040,3040,3040,0
|
|
20240529,174500,290585415,3040,3040,3040,3040,0
|
|
20240529,174400,290585415,3040,3040,3040,3040,0
|
|
20240529,174300,290585415,3040,3040,3040,3040,0
|
|
20240529,174200,290585415,3040,3040,3040,3040,0
|
|
20240529,174100,290585415,3040,3040,3040,3040,0
|
|
20240529,174000,290585415,3040,3040,3040,3040,0
|
|
20240529,173900,290585415,3040,3040,3040,3040,0
|
|
20240529,173800,290585415,3040,3040,3040,3040,0
|
|
20240529,173700,290585415,3040,3040,3040,3040,0
|
|
20240529,173600,290585415,3040,3040,3040,3040,0
|
|
20240529,173500,290585415,3040,3040,3040,3040,0
|
|
20240529,173400,290585415,3040,3040,3040,3040,0
|
|
20240529,173300,290585415,3040,3040,3040,3040,0
|
|
20240529,173200,290585415,3040,3040,3040,3040,0
|
|
20240529,173100,290585415,3040,3040,3040,3040,0
|
|
20240529,173000,290585415,3040,3040,3040,3040,0
|
|
20240529,172900,290585415,3040,3040,3040,3040,0
|
|
20240529,172800,290585415,3040,3040,3040,3040,0
|
|
20240529,172700,290585415,3040,3040,3040,3040,0
|
|
20240529,172600,290585415,3040,3040,3040,3040,0
|
|
20240529,172500,290585415,3040,3040,3040,3040,0
|
|
20240529,172400,290585415,3040,3040,3040,3040,5206
|
|
20240529,172300,290585415,3040,3040,3040,3040,0
|
|
20240529,172200,290585415,3040,3040,3040,3040,0
|
|
20240529,172100,290585415,3040,3040,3040,3040,0
|
|
20240529,172000,290585415,3040,3040,3040,3040,0
|
|
20240529,171900,290585415,3040,3040,3040,3040,0
|
|
20240529,171800,290585415,3040,3040,3040,3040,0
|
|
20240529,171700,290585415,3040,3040,3040,3040,0
|
|
20240529,171600,290585415,3040,3040,3040,3040,0
|
|
20240529,171500,290585415,3040,3040,3040,3040,0
|
|
20240529,171400,290585415,3040,3040,3040,3040,0
|
|
20240529,171300,290585415,3040,3040,3040,3040,0
|
|
20240529,171200,290585415,3040,3040,3040,3040,0
|
|
20240529,171100,290585415,3040,3040,3040,3040,0
|
|
20240529,171000,290585415,3040,3040,3040,3040,0
|
|
20240529,170900,290585415,3040,3040,3040,3040,0
|
|
20240529,170800,290585415,3040,3040,3040,3040,0
|
|
20240529,170700,290585415,3040,3040,3040,3040,0
|
|
20240529,170600,290585415,3040,3040,3040,3040,0
|
|
20240529,170500,290585415,3040,3040,3040,3040,0
|
|
20240529,170400,290585415,3040,3040,3040,3040,0
|
|
20240529,170300,290585415,3040,3040,3040,3040,0
|
|
20240529,170200,290585415,3040,3040,3040,3040,0
|
|
20240529,170100,290585415,3040,3040,3040,3040,0
|
|
20240529,170000,290585415,3040,3040,3040,3040,0
|
|
20240529,165900,290585415,3040,3040,3040,3040,0
|
|
20240529,165800,290585415,3040,3040,3040,3040,0
|
|
20240529,165700,290585415,3040,3040,3040,3040,0
|
|
20240529,165600,290585415,3040,3040,3040,3040,0
|
|
20240529,165500,290585415,3040,3040,3040,3040,0
|
|
20240529,165400,290585415,3040,3040,3040,3040,5206
|
|
20240529,165300,290585415,3040,3040,3040,3040,0
|
|
20240529,165200,290585415,3040,3040,3040,3040,0
|
|
20240529,165100,290585415,3040,3040,3040,3040,0
|
|
20240529,165000,290585415,3040,3040,3040,3040,0
|
|
20240529,164900,290585415,3040,3040,3040,3040,0
|
|
20240529,164800,290585415,3040,3040,3040,3040,0
|
|
20240529,164700,290585415,3040,3040,3040,3040,0
|
|
20240529,164600,290585415,3040,3040,3040,3040,0
|
|
20240529,164500,290585415,3040,3040,3040,3040,0
|
|
20240529,164400,290585415,3040,3040,3040,3040,0
|
|
20240529,164300,290585415,3040,3040,3040,3040,0
|
|
20240529,164200,290585415,3040,3040,3040,3040,0
|
|
20240529,164100,290585415,3040,3040,3040,3040,0
|
|
20240529,164000,290585415,3040,3040,3040,3040,0
|
|
20240529,163900,290585415,3040,3040,3040,3040,0
|
|
20240529,163800,290585415,3040,3040,3040,3040,0
|
|
20240529,163700,290585415,3040,3040,3040,3040,0
|
|
20240529,163600,290585415,3040,3040,3040,3040,0
|
|
20240529,163500,290585415,3040,3040,3040,3040,0
|
|
20240529,163400,290585415,3040,3040,3040,3040,0
|
|
20240529,163300,290585415,3040,3040,3040,3040,0
|
|
20240529,163200,290585415,3040,3040,3040,3040,0
|
|
20240529,163100,290585415,3040,3040,3040,3040,0
|
|
20240529,163000,290585415,3040,3040,3040,3040,0
|
|
20240529,162900,290585415,3040,3040,3040,3040,0
|
|
20240529,162800,290585415,3040,3040,3040,3040,0
|
|
20240529,162700,290585415,3040,3040,3040,3040,0
|
|
20240529,162600,290585415,3040,3040,3040,3040,0
|
|
20240529,162500,290585415,3040,3040,3040,3040,0
|
|
20240529,162400,290585415,3040,3040,3040,3040,5206
|
|
20240529,162300,290585415,3040,3040,3040,3040,0
|
|
20240529,162200,290585415,3040,3040,3040,3040,0
|
|
20240529,162100,290585415,3040,3040,3040,3040,0
|
|
20240529,162000,290585415,3040,3040,3040,3040,0
|
|
20240529,161900,290585415,3040,3040,3040,3040,0
|
|
20240529,161800,290585415,3040,3040,3040,3040,0
|
|
20240529,161700,290585415,3040,3040,3040,3040,0
|
|
20240529,161600,290585415,3040,3040,3040,3040,0
|
|
20240529,161500,290585415,3040,3040,3040,3040,0
|
|
20240529,161400,290585415,3040,3040,3040,3040,0
|
|
20240529,161300,290585415,3040,3040,3040,3040,0
|
|
20240529,161200,290585415,3040,3040,3040,3040,0
|
|
20240529,161100,290585415,3040,3040,3040,3040,0
|
|
20240529,161000,290585415,3040,3040,3040,3040,0
|
|
20240529,160900,290585415,3040,3040,3040,3040,0
|
|
20240529,160800,290585415,3040,3040,3040,3040,0
|
|
20240529,160700,290585415,3040,3040,3040,3040,0
|
|
20240529,160600,290585415,3040,3040,3040,3040,0
|
|
20240529,160500,290585415,3040,3040,3040,3040,0
|
|
20240529,160400,290585415,3040,3040,3040,3040,0
|
|
20240529,160300,290585415,3040,3040,3040,3040,0
|
|
20240529,160200,290585415,3040,3040,3040,3040,0
|
|
20240529,160100,290585415,3040,3040,3040,3040,0
|
|
20240529,160000,290585415,3040,3040,3040,3040,0
|
|
20240529,155900,290585415,3040,3040,3040,3040,0
|
|
20240529,155800,290585415,3040,3040,3040,3040,0
|
|
20240529,155700,290585415,3040,3040,3040,3040,0
|
|
20240529,155600,290585415,3040,3040,3040,3040,0
|
|
20240529,155500,290585415,3040,3040,3040,3040,0
|
|
20240529,155400,290585415,3040,3040,3040,3040,5206
|
|
20240529,155300,290585415,3040,3040,3040,3040,0
|
|
20240529,155200,290585415,3040,3040,3040,3040,0
|
|
20240529,155100,290585415,3040,3040,3040,3040,0
|
|
20240529,155000,290585415,3040,3040,3040,3040,0
|
|
20240529,154900,290585415,3040,3040,3040,3040,0
|
|
20240529,154800,290585415,3040,3040,3040,3040,0
|
|
20240529,154700,290585415,3040,3040,3040,3040,0
|
|
20240529,154600,290585415,3040,3040,3040,3040,0
|
|
20240529,154500,290585415,3040,3040,3040,3040,0
|
|
20240529,154400,290585415,3040,3040,3040,3040,0
|
|
20240529,154300,290585415,3040,3040,3040,3040,0
|
|
20240529,154200,290585415,3040,3040,3040,3040,0
|
|
20240529,154100,290585415,3040,3040,3040,3040,0
|
|
20240529,154000,290585415,3040,3040,3040,3040,0
|
|
20240529,153900,290585415,3040,3040,3040,3040,0
|
|
20240529,153800,290585415,3040,3040,3040,3040,0
|
|
20240529,153700,290585415,3040,3040,3040,3040,0
|
|
20240529,153600,290585415,3040,3040,3040,3040,0
|
|
20240529,153500,290585415,3040,3040,3040,3040,0
|
|
20240529,153400,290585415,3040,3040,3040,3040,0
|
|
20240529,153300,290585415,3040,3040,3040,3040,0
|
|
20240529,153200,290585415,3040,3040,3040,3040,0
|
|
20240529,153100,290585415,3040,3040,3040,3040,0
|
|
20240529,153000,290585415,3040,3040,3040,3040,5206
|
|
20240529,152900,274759175,3050,3050,3050,3050,0
|
|
20240529,152800,274759175,3050,3050,3050,3050,0
|
|
20240529,152700,274759175,3050,3050,3050,3050,0
|
|
20240529,152600,274759175,3050,3050,3050,3050,0
|
|
20240529,152500,274759175,3050,3050,3050,3050,0
|
|
20240529,152400,274759175,3050,3050,3050,3050,0
|
|
20240529,152300,274759175,3050,3050,3050,3050,0
|
|
20240529,152200,274759175,3050,3050,3050,3050,0
|
|
20240529,152100,274759175,3050,3050,3050,3050,0
|
|
20240529,152000,274759175,3050,3050,3050,3050,0
|
|
20240529,151900,274759175,3050,3050,3050,3045,5101
|
|
20240529,151800,259226125,3050,3050,3050,3050,0
|
|
20240529,151700,259226125,3050,3050,3050,3050,0
|
|
20240529,151600,259226125,3050,3050,3050,3050,0
|
|
20240529,151500,259226125,3050,3050,3050,3050,0
|
|
20240529,151400,259226125,3050,3050,3050,3050,1010
|
|
20240529,151300,256145625,3050,3050,3050,3050,0
|
|
20240529,151200,256145625,3050,3050,3050,3050,0
|
|
20240529,151100,256145625,3050,3050,3050,3050,5000
|
|
20240529,151000,240895625,3050,3050,3050,3050,100
|
|
20240529,150900,240590625,3050,3050,3050,3050,0
|
|
20240529,150800,240590625,3050,3050,3050,3050,0
|
|
20240529,150700,240590625,3050,3050,3050,3050,4418
|
|
20240529,150600,227115725,3050,3045,3050,3045,15
|
|
20240529,150500,227070000,3050,3045,3050,3045,1100
|
|
20240529,150400,223720495,3045,3045,3045,3045,50
|
|
20240529,150300,223568245,3050,3050,3050,3050,4200
|
|
20240529,150200,210758245,3045,3045,3045,3045,4763
|
|
20240529,150100,196254910,3050,3050,3050,3050,0
|
|
20240529,150000,196254910,3050,3050,3050,3050,0
|
|
20240529,145900,196254910,3050,3050,3050,3050,0
|
|
20240529,145800,196254910,3050,3050,3050,3050,2
|
|
20240529,145700,196248810,3050,3050,3050,3050,491
|
|
20240529,145600,194751260,3050,3050,3050,3050,0
|
|
20240529,145500,194751260,3050,3050,3050,3050,0
|
|
20240529,145400,194751260,3050,3050,3050,3050,0
|
|
20240529,145300,194751260,3050,3050,3050,3050,0
|
|
20240529,145200,194751260,3050,3050,3050,3050,3
|
|
20240529,145100,194742110,3050,3050,3050,3050,0
|
|
20240529,145000,194742110,3050,3050,3050,3050,1
|
|
20240529,144900,194739060,3050,3050,3050,3050,0
|
|
20240529,144800,194739060,3050,3045,3050,3045,101
|
|
20240529,144700,194431510,3045,3045,3050,3045,702
|
|
20240529,144600,192293915,3050,3050,3050,3050,0
|
|
20240529,144500,192293915,3050,3050,3050,3050,1763
|
|
20240529,144400,186916765,3050,3050,3050,3050,0
|
|
20240529,144300,186916765,3050,3050,3050,3050,0
|
|
20240529,144200,186916765,3050,3050,3050,3050,0
|
|
20240529,144100,186916765,3050,3050,3050,3050,0
|
|
20240529,144000,186916765,3050,3050,3050,3050,0
|
|
20240529,143900,186916765,3050,3050,3050,3050,401
|
|
20240529,143800,185693715,3055,3055,3055,3055,0
|
|
20240529,143700,185693715,3055,3055,3055,3055,0
|
|
20240529,143600,185693715,3055,3055,3055,3055,10
|
|
20240529,143500,185663165,3055,3045,3055,3045,41
|
|
20240529,143400,185538290,3045,3045,3045,3045,0
|
|
20240529,143300,185538290,3045,3045,3045,3045,4019
|
|
20240529,143200,173300435,3050,3050,3050,3050,0
|
|
20240529,143100,173300435,3050,3050,3050,3050,5
|
|
20240529,143000,173285185,3050,3050,3050,3050,1
|
|
20240529,142900,173282135,3060,3060,3060,3060,0
|
|
20240529,142800,173282135,3060,3060,3060,3060,0
|
|
20240529,142700,173282135,3060,3060,3060,3060,0
|
|
20240529,142600,173282135,3060,3060,3060,3060,0
|
|
20240529,142500,173282135,3060,3060,3060,3060,0
|
|
20240529,142400,173282135,3060,3060,3060,3060,0
|
|
20240529,142300,173282135,3060,3055,3060,3055,44
|
|
20240529,142200,173147710,3055,3055,3055,3055,1
|
|
20240529,142100,173144655,3045,3050,3050,3045,1045
|
|
20240529,142000,169961985,3055,3055,3055,3055,0
|
|
20240529,141900,169961985,3055,3055,3055,3055,0
|
|
20240529,141800,169961985,3055,3055,3055,3055,0
|
|
20240529,141700,169961985,3055,3055,3055,3055,56
|
|
20240529,141600,169790905,3060,3060,3060,3060,0
|
|
20240529,141500,169790905,3060,3060,3060,3060,6
|
|
20240529,141400,169772545,3060,3060,3060,3060,0
|
|
20240529,141300,169772545,3060,3060,3060,3060,0
|
|
20240529,141200,169772545,3060,3060,3060,3060,0
|
|
20240529,141100,169772545,3060,3060,3060,3060,0
|
|
20240529,141000,169772545,3060,3060,3060,3060,0
|
|
20240529,140900,169772545,3060,3060,3060,3060,0
|
|
20240529,140800,169772545,3060,3060,3060,3060,0
|
|
20240529,140700,169772545,3060,3060,3060,3060,51
|
|
20240529,140600,169616485,3050,3055,3055,3050,320
|
|
20240529,140500,168640380,3055,3055,3055,3055,0
|
|
20240529,140400,168640380,3055,3055,3055,3055,1
|
|
20240529,140300,168637325,3060,3060,3060,3060,0
|
|
20240529,140200,168637325,3060,3060,3060,3060,0
|
|
20240529,140100,168637325,3060,3060,3060,3060,0
|
|
20240529,140000,168637325,3060,3060,3060,3060,0
|
|
20240529,135900,168637325,3060,3060,3060,3060,0
|
|
20240529,135800,168637325,3060,3060,3060,3060,3
|
|
20240529,135700,168628145,3060,3060,3060,3060,0
|
|
20240529,135600,168628145,3060,3060,3060,3060,0
|
|
20240529,135500,168628145,3060,3060,3060,3060,0
|
|
20240529,135400,168628145,3060,3060,3060,3060,0
|
|
20240529,135300,168628145,3060,3055,3060,3055,260
|
|
20240529,135200,167832595,3055,3055,3055,3055,0
|
|
20240529,135100,167832595,3055,3055,3055,3055,260
|
|
20240529,135000,167038295,3055,3055,3055,3055,1
|
|
20240529,134900,167035240,3055,3055,3055,3055,0
|
|
20240529,134800,167035240,3055,3055,3055,3055,0
|
|
20240529,134700,167035240,3055,3055,3055,3055,0
|
|
20240529,134600,167035240,3055,3055,3055,3055,0
|
|
20240529,134500,167035240,3055,3055,3055,3055,0
|
|
20240529,134400,167035240,3055,3055,3055,3055,0
|
|
20240529,134300,167035240,3055,3055,3055,3055,6000
|
|
20240529,134200,148705240,3045,3045,3045,3045,0
|
|
20240529,134100,148705240,3045,3045,3045,3045,4
|
|
20240529,134000,148693060,3055,3055,3055,3055,0
|
|
20240529,133900,148693060,3055,3055,3055,3055,0
|
|
20240529,133800,148693060,3055,3055,3055,3055,1
|
|
20240529,133700,148690005,3055,3050,3055,3050,53
|
|
20240529,133600,148528345,3050,3050,3050,3045,91
|
|
20240529,133500,148251045,3050,3050,3050,3050,0
|
|
20240529,133400,148251045,3050,3050,3050,3050,0
|
|
20240529,133300,148251045,3050,3050,3050,3050,0
|
|
20240529,133200,148251045,3050,3050,3050,3050,0
|
|
20240529,133100,148251045,3050,3050,3050,3050,0
|
|
20240529,133000,148251045,3050,3050,3050,3050,0
|
|
20240529,132900,148251045,3050,3050,3050,3050,0
|
|
20240529,132800,148251045,3050,3050,3050,3050,0
|
|
20240529,132700,148251045,3050,3050,3050,3050,0
|
|
20240529,132600,148251045,3050,3050,3050,3050,0
|
|
20240529,132500,148251045,3050,3050,3050,3050,0
|
|
20240529,132400,148251045,3050,3050,3050,3050,0
|
|
20240529,132300,148251045,3050,3050,3050,3050,30
|
|
20240529,132200,148159545,3050,3050,3050,3050,0
|
|
20240529,132100,148159545,3050,3050,3050,3050,0
|
|
20240529,132000,148159545,3050,3050,3050,3050,0
|
|
20240529,131900,148159545,3050,3050,3050,3050,0
|
|
20240529,131800,148159545,3050,3050,3050,3050,655
|
|
20240529,131700,146161795,3050,3050,3050,3050,0
|
|
20240529,131600,146161795,3050,3050,3050,3050,0
|
|
20240529,131500,146161795,3050,3050,3050,3050,2422
|
|
20240529,131400,138774695,3055,3050,3055,3050,302
|
|
20240529,131300,137853585,3055,3055,3055,3055,0
|
|
20240529,131200,137853585,3055,3055,3055,3055,0
|
|
20240529,131100,137853585,3055,3055,3055,3055,0
|
|
20240529,131000,137853585,3055,3055,3055,3055,0
|
|
20240529,130900,137853585,3055,3055,3055,3055,0
|
|
20240529,130800,137853585,3055,3055,3055,3055,1000
|
|
20240529,130700,134798585,3055,3055,3055,3055,0
|
|
20240529,130600,134798585,3055,3055,3055,3055,1
|
|
20240529,130500,134795530,3050,3050,3050,3050,0
|
|
20240529,130400,134795530,3050,3050,3050,3050,0
|
|
20240529,130300,134795530,3050,3050,3050,3050,0
|
|
20240529,130200,134795530,3050,3050,3050,3050,0
|
|
20240529,130100,134795530,3050,3050,3050,3050,928
|
|
20240529,130000,131965130,3050,3050,3050,3050,0
|
|
20240529,125900,131965130,3050,3050,3050,3050,0
|
|
20240529,125800,131965130,3050,3050,3050,3050,1
|
|
20240529,125700,131962080,3050,3050,3050,3050,40
|
|
20240529,125600,131840080,3050,3050,3050,3050,0
|
|
20240529,125500,131840080,3050,3050,3050,3050,0
|
|
20240529,125400,131840080,3050,3050,3050,3050,0
|
|
20240529,125300,131840080,3050,3050,3050,3050,0
|
|
20240529,125200,131840080,3050,3050,3050,3050,340
|
|
20240529,125100,130803080,3050,3050,3050,3050,0
|
|
20240529,125000,130803080,3050,3050,3050,3050,0
|
|
20240529,124900,130803080,3050,3050,3050,3050,0
|
|
20240529,124800,130803080,3050,3050,3050,3050,0
|
|
20240529,124700,130803080,3050,3050,3050,3050,0
|
|
20240529,124600,130803080,3050,3050,3050,3050,0
|
|
20240529,124500,130803080,3050,3050,3050,3050,0
|
|
20240529,124400,130803080,3050,3050,3050,3050,0
|
|
20240529,124300,130803080,3050,3050,3050,3050,0
|
|
20240529,124200,130803080,3050,3050,3050,3050,0
|
|
20240529,124100,130803080,3050,3050,3050,3050,0
|
|
20240529,124000,130803080,3050,3050,3050,3050,0
|
|
20240529,123900,130803080,3050,3050,3050,3050,0
|
|
20240529,123800,130803080,3050,3050,3050,3050,0
|
|
20240529,123700,130803080,3050,3050,3050,3050,0
|
|
20240529,123600,130803080,3050,3050,3050,3050,1233
|
|
20240529,123500,127042430,3055,3055,3055,3055,1
|
|
20240529,123400,127039375,3050,3050,3050,3050,0
|
|
20240529,123300,127039375,3050,3050,3050,3050,0
|
|
20240529,123200,127039375,3050,3050,3050,3050,500
|
|
20240529,123100,125514375,3055,3055,3055,3055,0
|
|
20240529,123000,125514375,3055,3055,3055,3055,0
|
|
20240529,122900,125514375,3055,3055,3055,3055,1
|
|
20240529,122800,125511320,3055,3055,3055,3055,0
|
|
20240529,122700,125511320,3055,3055,3055,3055,0
|
|
20240529,122600,125511320,3055,3055,3055,3055,0
|
|
20240529,122500,125511320,3055,3055,3055,3055,0
|
|
20240529,122400,125511320,3055,3055,3055,3055,0
|
|
20240529,122300,125511320,3055,3055,3055,3055,0
|
|
20240529,122200,125511320,3055,3055,3055,3055,0
|
|
20240529,122100,125511320,3055,3055,3055,3055,0
|
|
20240529,122000,125511320,3055,3055,3055,3055,0
|
|
20240529,121900,125511320,3055,3050,3055,3050,1000
|
|
20240529,121800,122458820,3055,3055,3055,3055,0
|
|
20240529,121700,122458820,3055,3055,3055,3055,78
|
|
20240529,121600,122220530,3055,3055,3055,3055,1
|
|
20240529,121500,122217475,3050,3050,3050,3050,1
|
|
20240529,121400,122214425,3050,3050,3050,3050,104
|
|
20240529,121300,121897225,3050,3050,3050,3050,1312
|
|
20240529,121200,117895625,3055,3055,3055,3055,0
|
|
20240529,121100,117895625,3055,3055,3055,3055,0
|
|
20240529,121000,117895625,3055,3055,3055,3055,0
|
|
20240529,120900,117895625,3055,3055,3055,3055,0
|
|
20240529,120800,117895625,3055,3055,3055,3055,0
|
|
20240529,120700,117895625,3055,3055,3055,3055,0
|
|
20240529,120600,117895625,3055,3055,3055,3055,0
|
|
20240529,120500,117895625,3055,3055,3055,3055,0
|
|
20240529,120400,117895625,3055,3055,3055,3055,0
|
|
20240529,120300,117895625,3055,3055,3055,3055,0
|
|
20240529,120200,117895625,3055,3055,3055,3055,0
|
|
20240529,120100,117895625,3055,3055,3055,3055,0
|
|
20240529,120000,117895625,3055,3055,3055,3055,2
|
|
20240529,115900,117889515,3055,3055,3055,3055,0
|
|
20240529,115800,117889515,3055,3055,3055,3055,50
|
|
20240529,115700,117736765,3055,3055,3055,3055,0
|
|
20240529,115600,117736765,3055,3055,3055,3055,0
|
|
20240529,115500,117736765,3055,3055,3055,3055,3
|
|
20240529,115400,117727600,3050,3050,3050,3050,0
|
|
20240529,115300,117727600,3050,3050,3050,3050,0
|
|
20240529,115200,117727600,3050,3050,3050,3050,0
|
|
20240529,115100,117727600,3050,3055,3055,3050,4
|
|
20240529,115000,117715395,3055,3055,3055,3055,0
|
|
20240529,114900,117715395,3055,3055,3055,3055,1
|
|
20240529,114800,117712340,3055,3055,3055,3055,0
|
|
20240529,114700,117712340,3055,3055,3055,3055,0
|
|
20240529,114600,117712340,3055,3055,3055,3055,0
|
|
20240529,114500,117712340,3055,3055,3055,3055,0
|
|
20240529,114400,117712340,3055,3055,3055,3055,0
|
|
20240529,114300,117712340,3055,3055,3055,3055,0
|
|
20240529,114200,117712340,3055,3055,3055,3055,0
|
|
20240529,114100,117712340,3055,3055,3055,3055,0
|
|
20240529,114000,117712340,3055,3055,3055,3055,0
|
|
20240529,113900,117712340,3055,3055,3055,3055,0
|
|
20240529,113800,117712340,3055,3055,3055,3055,0
|
|
20240529,113700,117712340,3055,3055,3055,3055,0
|
|
20240529,113600,117712340,3055,3055,3055,3055,0
|
|
20240529,113500,117712340,3055,3055,3055,3055,2
|
|
20240529,113400,117706230,3055,3055,3055,3055,0
|
|
20240529,113300,117706230,3055,3055,3055,3055,1
|
|
20240529,113200,117703175,3050,3050,3050,3050,0
|
|
20240529,113100,117703175,3050,3050,3050,3050,656
|
|
20240529,113000,115702375,3045,3045,3045,3045,2
|
|
20240529,112900,115696285,3050,3050,3050,3050,0
|
|
20240529,112800,115696285,3050,3050,3050,3050,0
|
|
20240529,112700,115696285,3050,3050,3050,3050,0
|
|
20240529,112600,115696285,3050,3050,3050,3050,0
|
|
20240529,112500,115696285,3050,3050,3050,3050,0
|
|
20240529,112400,115696285,3050,3050,3050,3050,0
|
|
20240529,112300,115696285,3050,3050,3050,3050,0
|
|
20240529,112200,115696285,3050,3050,3050,3050,0
|
|
20240529,112100,115696285,3050,3050,3050,3050,0
|
|
20240529,112000,115696285,3050,3050,3050,3050,0
|
|
20240529,111900,115696285,3050,3050,3050,3050,106
|
|
20240529,111800,115372985,3050,3050,3050,3050,0
|
|
20240529,111700,115372985,3050,3050,3050,3050,1
|
|
20240529,111600,115369935,3050,3050,3050,3050,0
|
|
20240529,111500,115369935,3050,3050,3050,3050,1
|
|
20240529,111400,115366885,3050,3050,3050,3045,772
|
|
20240529,111300,113012810,3050,3050,3050,3050,0
|
|
20240529,111200,113012810,3050,3050,3050,3050,0
|
|
20240529,111100,113012810,3050,3050,3050,3050,0
|
|
20240529,111000,113012810,3050,3050,3050,3050,0
|
|
20240529,110900,113012810,3050,3050,3050,3050,0
|
|
20240529,110800,113012810,3050,3050,3050,3050,0
|
|
20240529,110700,113012810,3050,3050,3050,3050,2
|
|
20240529,110600,113006710,3050,3050,3050,3050,0
|
|
20240529,110500,113006710,3050,3050,3050,3050,0
|
|
20240529,110400,113006710,3050,3050,3050,3050,0
|
|
20240529,110300,113006710,3050,3050,3050,3050,0
|
|
20240529,110200,113006710,3050,3050,3050,3050,0
|
|
20240529,110100,113006710,3050,3050,3050,3050,350
|
|
20240529,110000,111939210,3050,3050,3050,3050,3
|
|
20240529,105900,111930060,3055,3055,3055,3055,0
|
|
20240529,105800,111930060,3055,3050,3055,3050,794
|
|
20240529,105700,109508355,3050,3050,3050,3050,0
|
|
20240529,105600,109508355,3050,3050,3050,3050,0
|
|
20240529,105500,109508355,3050,3050,3050,3050,0
|
|
20240529,105400,109508355,3050,3050,3050,3050,4
|
|
20240529,105300,109496155,3050,3050,3050,3050,3
|
|
20240529,105200,109487005,3050,3050,3050,3050,100
|
|
20240529,105100,109182005,3050,3050,3050,3050,91
|
|
20240529,105000,108904455,3050,3050,3050,3050,19
|
|
20240529,104900,108846505,3050,3050,3050,3050,0
|
|
20240529,104800,108846505,3050,3050,3050,3050,0
|
|
20240529,104700,108846505,3050,3050,3050,3050,0
|
|
20240529,104600,108846505,3050,3050,3050,3050,10
|
|
20240529,104500,108816005,3050,3050,3050,3050,2956
|
|
20240529,104400,99800205,3050,3050,3050,3050,1
|
|
20240529,104300,99797155,3045,3045,3045,3045,0
|
|
20240529,104200,99797155,3045,3045,3045,3045,1756
|
|
20240529,104100,94450135,3045,3040,3045,3040,785
|
|
20240529,104000,92059815,3045,3045,3045,3045,251
|
|
20240529,103900,91295520,3045,3045,3045,3045,100
|
|
20240529,103800,90991020,3045,3045,3045,3045,65
|
|
20240529,103700,90793095,3040,3040,3040,3040,0
|
|
20240529,103600,90793095,3040,3040,3040,3040,2
|
|
20240529,103500,90787015,3045,3045,3045,3045,0
|
|
20240529,103400,90787015,3045,3045,3045,3045,1
|
|
20240529,103300,90783970,3045,3040,3045,3040,10466
|
|
20240529,103200,58965000,3045,3045,3045,3045,1
|
|
20240529,103100,58961955,3045,3045,3045,3045,0
|
|
20240529,103000,58961955,3045,3045,3045,3045,7
|
|
20240529,102900,58940640,3045,3045,3045,3045,1
|
|
20240529,102800,58937595,3040,3045,3045,3040,15
|
|
20240529,102700,58891990,3045,3045,3045,3045,1
|
|
20240529,102600,58888945,3040,3045,3045,3040,2741
|
|
20240529,102500,50556255,3045,3045,3045,3045,0
|
|
20240529,102400,50556255,3045,3040,3045,3040,301
|
|
20240529,102300,49641210,3040,3040,3040,3040,20
|
|
20240529,102200,49580410,3045,3045,3045,3045,1
|
|
20240529,102100,49577365,3040,3040,3040,3040,4
|
|
20240529,102000,49565205,3045,3045,3045,3045,0
|
|
20240529,101900,49565205,3045,3045,3045,3045,0
|
|
20240529,101800,49565205,3045,3045,3045,3045,0
|
|
20240529,101700,49565205,3045,3045,3045,3045,5
|
|
20240529,101600,49549980,3045,3045,3045,3045,0
|
|
20240529,101500,49549980,3045,3045,3045,3045,1
|
|
20240529,101400,49546935,3045,3045,3045,3045,0
|
|
20240529,101300,49546935,3045,3045,3045,3045,0
|
|
20240529,101200,49546935,3045,3045,3045,3045,0
|
|
20240529,101100,49546935,3045,3045,3045,3045,0
|
|
20240529,101000,49546935,3045,3045,3045,3045,0
|
|
20240529,100900,49546935,3045,3045,3045,3045,5
|
|
20240529,100800,49531710,3045,3045,3045,3045,0
|
|
20240529,100700,49531710,3045,3045,3045,3045,5
|
|
20240529,100600,49516485,3045,3045,3045,3045,0
|
|
20240529,100500,49516485,3045,3045,3045,3045,0
|
|
20240529,100400,49516485,3045,3045,3045,3045,11
|
|
20240529,100300,49482990,3045,3040,3045,3040,39
|
|
20240529,100200,49364410,3045,3045,3045,3045,1
|
|
20240529,100100,49361365,3045,3045,3045,3045,2
|
|
20240529,100000,49355275,3045,3045,3045,3045,3
|
|
20240529,095900,49346140,3045,3045,3045,3045,0
|
|
20240529,095800,49346140,3045,3045,3045,3040,11
|
|
20240529,095700,49312650,3045,3045,3045,3040,6
|
|
20240529,095600,49294395,3045,3045,3045,3040,1200
|
|
20240529,095500,45646340,3045,3045,3045,3045,5
|
|
20240529,095400,45631115,3045,3040,3045,3040,12
|
|
20240529,095300,45594600,3045,3050,3050,3045,482
|
|
20240529,095200,44126905,3050,3050,3050,3050,1
|
|
20240529,095100,44123855,3045,3045,3045,3045,0
|
|
20240529,095000,44123855,3045,3045,3045,3045,0
|
|
20240529,094900,44123855,3045,3045,3045,3045,5
|
|
20240529,094800,44108630,3045,3050,3050,3045,103
|
|
20240529,094700,43794980,3045,3050,3050,3045,1100
|
|
20240529,094600,40444980,3050,3050,3050,3050,0
|
|
20240529,094500,40444980,3050,3045,3050,3045,185
|
|
20240529,094400,39881650,3045,3045,3045,3045,16
|
|
20240529,094300,39832930,3045,3045,3045,3045,67
|
|
20240529,094200,39628915,3045,3045,3045,3045,0
|
|
20240529,094100,39628915,3045,3045,3045,3045,5
|
|
20240529,094000,39613690,3050,3050,3050,3050,0
|
|
20240529,093900,39613690,3050,3045,3050,3045,13
|
|
20240529,093800,39574095,3045,3045,3045,3045,5
|
|
20240529,093700,39558870,3050,3045,3050,3045,101
|
|
20240529,093600,39251320,3050,3050,3050,3050,5
|
|
20240529,093500,39236070,3050,3050,3050,3050,3
|
|
20240529,093400,39226920,3045,3050,3050,3045,205
|
|
20240529,093300,38601695,3050,3050,3050,3050,0
|
|
20240529,093200,38601695,3050,3050,3050,3050,11
|
|
20240529,093100,38568145,3050,3045,3060,3045,125
|
|
20240529,093000,38186825,3045,3050,3050,3045,19
|
|
20240529,092900,38128890,3050,3050,3050,3050,22
|
|
20240529,092800,38061790,3050,3045,3050,3040,2546
|
|
20240529,092700,30320125,3045,3045,3045,3045,700
|
|
20240529,092600,28188625,3050,3045,3050,3045,1501
|
|
20240529,092500,23618075,3050,3050,3050,3050,595
|
|
20240529,092400,21803325,3050,3050,3050,3050,0
|
|
20240529,092300,21803325,3050,3050,3050,3050,44
|
|
20240529,092200,21669125,3050,3050,3050,3050,20
|
|
20240529,092100,21608125,3050,3050,3050,3050,0
|
|
20240529,092000,21608125,3050,3050,3050,3050,2
|
|
20240529,091900,21602025,3045,3045,3045,3045,740
|
|
20240529,091800,19348725,3045,3045,3045,3045,0
|
|
20240529,091700,19348725,3045,3050,3050,3045,37
|
|
20240529,091600,19236025,3050,3050,3050,3050,0
|
|
20240529,091500,19236025,3050,3050,3050,3050,239
|
|
20240529,091400,18507075,3050,3050,3050,3050,402
|
|
20240529,091300,17280975,3050,3050,3050,3050,0
|
|
20240529,091200,17280975,3050,3050,3050,3050,30
|
|
20240529,091100,17189475,3050,3050,3050,3050,149
|
|
20240529,091000,16735025,3050,3050,3050,3050,1
|
|
20240529,090900,16731975,3045,3045,3045,3045,375
|
|
20240529,090800,15590100,3060,3060,3060,3060,10
|
|
20240529,090700,15559500,3050,3050,3055,3050,719
|
|
20240529,090600,13366470,3050,3045,3050,3045,85
|
|
20240529,090500,13107635,3040,3040,3040,3035,3581
|
|
20240529,090400,2221825,3055,3055,3055,3055,200
|
|
20240529,090300,1610825,3055,3055,3055,3055,0
|
|
20240529,090200,1610825,3055,3055,3055,3055,0
|
|
20240529,090100,1610825,3055,3045,3055,3045,91
|
|
20240529,090000,1333720,3055,3045,3055,3045,438
|