627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192400,214271680,3075,3075,3075,3075,201
|
|
20240530,192300,214271680,3075,3075,3075,3075,0
|
|
20240530,192200,214271680,3075,3075,3075,3075,0
|
|
20240530,192100,214271680,3075,3075,3075,3075,0
|
|
20240530,192000,214271680,3075,3075,3075,3075,0
|
|
20240530,191900,214271680,3075,3075,3075,3075,0
|
|
20240530,191800,214271680,3075,3075,3075,3075,0
|
|
20240530,191700,214271680,3075,3075,3075,3075,0
|
|
20240530,191600,214271680,3075,3075,3075,3075,0
|
|
20240530,191500,214271680,3075,3075,3075,3075,0
|
|
20240530,191400,214271680,3075,3075,3075,3075,0
|
|
20240530,191300,214271680,3075,3075,3075,3075,0
|
|
20240530,191200,214271680,3075,3075,3075,3075,0
|
|
20240530,191100,214271680,3075,3075,3075,3075,0
|
|
20240530,191000,214271680,3075,3075,3075,3075,0
|
|
20240530,190900,214271680,3075,3075,3075,3075,0
|
|
20240530,190800,214271680,3075,3075,3075,3075,0
|
|
20240530,190700,214271680,3075,3075,3075,3075,0
|
|
20240530,190600,214271680,3075,3075,3075,3075,0
|
|
20240530,190500,214271680,3075,3075,3075,3075,0
|
|
20240530,190400,214271680,3075,3075,3075,3075,0
|
|
20240530,190300,214271680,3075,3075,3075,3075,0
|
|
20240530,190200,214271680,3075,3075,3075,3075,0
|
|
20240530,190100,214271680,3075,3075,3075,3075,0
|
|
20240530,190000,214271680,3075,3075,3075,3075,0
|
|
20240530,185900,214271680,3075,3075,3075,3075,0
|
|
20240530,185800,214271680,3075,3075,3075,3075,0
|
|
20240530,185700,214271680,3075,3075,3075,3075,0
|
|
20240530,185600,214271680,3075,3075,3075,3075,0
|
|
20240530,185500,214271680,3075,3075,3075,3075,0
|
|
20240530,185400,214271680,3075,3075,3075,3075,201
|
|
20240530,185300,214271680,3075,3075,3075,3075,0
|
|
20240530,185200,214271680,3075,3075,3075,3075,0
|
|
20240530,185100,214271680,3075,3075,3075,3075,0
|
|
20240530,185000,214271680,3075,3075,3075,3075,0
|
|
20240530,184900,214271680,3075,3075,3075,3075,0
|
|
20240530,184800,214271680,3075,3075,3075,3075,0
|
|
20240530,184700,214271680,3075,3075,3075,3075,0
|
|
20240530,184600,214271680,3075,3075,3075,3075,0
|
|
20240530,184500,214271680,3075,3075,3075,3075,0
|
|
20240530,184400,214271680,3075,3075,3075,3075,0
|
|
20240530,184300,214271680,3075,3075,3075,3075,0
|
|
20240530,184200,214271680,3075,3075,3075,3075,0
|
|
20240530,184100,214271680,3075,3075,3075,3075,0
|
|
20240530,184000,214271680,3075,3075,3075,3075,0
|
|
20240530,183900,214271680,3075,3075,3075,3075,0
|
|
20240530,183800,214271680,3075,3075,3075,3075,0
|
|
20240530,183700,214271680,3075,3075,3075,3075,0
|
|
20240530,183600,214271680,3075,3075,3075,3075,0
|
|
20240530,183500,214271680,3075,3075,3075,3075,0
|
|
20240530,183400,214271680,3075,3075,3075,3075,0
|
|
20240530,183300,214271680,3075,3075,3075,3075,0
|
|
20240530,183200,214271680,3075,3075,3075,3075,0
|
|
20240530,183100,214271680,3075,3075,3075,3075,0
|
|
20240530,183000,214271680,3075,3075,3075,3075,0
|
|
20240530,182900,214271680,3075,3075,3075,3075,0
|
|
20240530,182800,214271680,3075,3075,3075,3075,0
|
|
20240530,182700,214271680,3075,3075,3075,3075,0
|
|
20240530,182600,214271680,3075,3075,3075,3075,0
|
|
20240530,182500,214271680,3075,3075,3075,3075,0
|
|
20240530,182400,214271680,3075,3075,3075,3075,201
|
|
20240530,182300,214271680,3075,3075,3075,3075,0
|
|
20240530,182200,214271680,3075,3075,3075,3075,0
|
|
20240530,182100,214271680,3075,3075,3075,3075,0
|
|
20240530,182000,214271680,3075,3075,3075,3075,0
|
|
20240530,181900,214271680,3075,3075,3075,3075,0
|
|
20240530,181800,214271680,3075,3075,3075,3075,0
|
|
20240530,181700,214271680,3075,3075,3075,3075,0
|
|
20240530,181600,214271680,3075,3075,3075,3075,0
|
|
20240530,181500,214271680,3075,3075,3075,3075,0
|
|
20240530,181400,214271680,3075,3075,3075,3075,0
|
|
20240530,181300,214271680,3075,3075,3075,3075,0
|
|
20240530,181200,214271680,3075,3075,3075,3075,0
|
|
20240530,181100,214271680,3075,3075,3075,3075,0
|
|
20240530,181000,214271680,3075,3075,3075,3075,0
|
|
20240530,180900,214271680,3075,3075,3075,3075,0
|
|
20240530,180800,214271680,3075,3075,3075,3075,0
|
|
20240530,180700,214271680,3075,3075,3075,3075,0
|
|
20240530,180600,214271680,3075,3075,3075,3075,0
|
|
20240530,180500,214271680,3075,3075,3075,3075,0
|
|
20240530,180400,214271680,3075,3075,3075,3075,0
|
|
20240530,180300,214271680,3075,3075,3075,3075,0
|
|
20240530,180200,214271680,3075,3075,3075,3075,0
|
|
20240530,180100,214271680,3075,3075,3075,3075,0
|
|
20240530,180000,214271680,3075,3075,3075,3075,0
|
|
20240530,175900,214271680,3075,3075,3075,3075,0
|
|
20240530,175800,214271680,3075,3075,3075,3075,0
|
|
20240530,175700,214271680,3075,3075,3075,3075,0
|
|
20240530,175600,214271680,3075,3075,3075,3075,0
|
|
20240530,175500,214271680,3075,3075,3075,3075,0
|
|
20240530,175400,214271680,3075,3075,3075,3075,201
|
|
20240530,175300,214271680,3075,3075,3075,3075,0
|
|
20240530,175200,214271680,3075,3075,3075,3075,0
|
|
20240530,175100,214271680,3075,3075,3075,3075,0
|
|
20240530,175000,214271680,3075,3075,3075,3075,0
|
|
20240530,174900,214271680,3075,3075,3075,3075,0
|
|
20240530,174800,214271680,3075,3075,3075,3075,0
|
|
20240530,174700,214271680,3075,3075,3075,3075,0
|
|
20240530,174600,214271680,3075,3075,3075,3075,0
|
|
20240530,174500,214271680,3075,3075,3075,3075,0
|
|
20240530,174400,214271680,3075,3075,3075,3075,0
|
|
20240530,174300,214271680,3075,3075,3075,3075,0
|
|
20240530,174200,214271680,3075,3075,3075,3075,0
|
|
20240530,174100,214271680,3075,3075,3075,3075,0
|
|
20240530,174000,214271680,3075,3075,3075,3075,0
|
|
20240530,173900,214271680,3075,3075,3075,3075,0
|
|
20240530,173800,214271680,3075,3075,3075,3075,0
|
|
20240530,173700,214271680,3075,3075,3075,3075,0
|
|
20240530,173600,214271680,3075,3075,3075,3075,0
|
|
20240530,173500,214271680,3075,3075,3075,3075,0
|
|
20240530,173400,214271680,3075,3075,3075,3075,0
|
|
20240530,173300,214271680,3075,3075,3075,3075,0
|
|
20240530,173200,214271680,3075,3075,3075,3075,0
|
|
20240530,173100,214271680,3075,3075,3075,3075,0
|
|
20240530,173000,214271680,3075,3075,3075,3075,0
|
|
20240530,172900,214271680,3075,3075,3075,3075,0
|
|
20240530,172800,214271680,3075,3075,3075,3075,0
|
|
20240530,172700,214271680,3075,3075,3075,3075,0
|
|
20240530,172600,214271680,3075,3075,3075,3075,0
|
|
20240530,172500,214271680,3075,3075,3075,3075,0
|
|
20240530,172400,214271680,3075,3075,3075,3075,201
|
|
20240530,172300,214271680,3075,3075,3075,3075,0
|
|
20240530,172200,214271680,3075,3075,3075,3075,0
|
|
20240530,172100,214271680,3075,3075,3075,3075,0
|
|
20240530,172000,214271680,3075,3075,3075,3075,0
|
|
20240530,171900,214271680,3075,3075,3075,3075,0
|
|
20240530,171800,214271680,3075,3075,3075,3075,0
|
|
20240530,171700,214271680,3075,3075,3075,3075,0
|
|
20240530,171600,214271680,3075,3075,3075,3075,0
|
|
20240530,171500,214271680,3075,3075,3075,3075,0
|
|
20240530,171400,214271680,3075,3075,3075,3075,0
|
|
20240530,171300,214271680,3075,3075,3075,3075,0
|
|
20240530,171200,214271680,3075,3075,3075,3075,0
|
|
20240530,171100,214271680,3075,3075,3075,3075,0
|
|
20240530,171000,214271680,3075,3075,3075,3075,0
|
|
20240530,170900,214271680,3075,3075,3075,3075,0
|
|
20240530,170800,214271680,3075,3075,3075,3075,0
|
|
20240530,170700,214271680,3075,3075,3075,3075,0
|
|
20240530,170600,214271680,3075,3075,3075,3075,0
|
|
20240530,170500,214271680,3075,3075,3075,3075,0
|
|
20240530,170400,214271680,3075,3075,3075,3075,0
|
|
20240530,170300,214271680,3075,3075,3075,3075,0
|
|
20240530,170200,214271680,3075,3075,3075,3075,0
|
|
20240530,170100,214271680,3075,3075,3075,3075,0
|
|
20240530,170000,214271680,3075,3075,3075,3075,0
|
|
20240530,165900,214271680,3075,3075,3075,3075,0
|
|
20240530,165800,214271680,3075,3075,3075,3075,0
|
|
20240530,165700,214271680,3075,3075,3075,3075,0
|
|
20240530,165600,214271680,3075,3075,3075,3075,0
|
|
20240530,165500,214271680,3075,3075,3075,3075,0
|
|
20240530,165400,214271680,3075,3075,3075,3075,201
|
|
20240530,165300,214271680,3075,3075,3075,3075,0
|
|
20240530,165200,214271680,3075,3075,3075,3075,0
|
|
20240530,165100,214271680,3075,3075,3075,3075,0
|
|
20240530,165000,214271680,3075,3075,3075,3075,0
|
|
20240530,164900,214271680,3075,3075,3075,3075,0
|
|
20240530,164800,214271680,3075,3075,3075,3075,0
|
|
20240530,164700,214271680,3075,3075,3075,3075,0
|
|
20240530,164600,214271680,3075,3075,3075,3075,0
|
|
20240530,164500,214271680,3075,3075,3075,3075,0
|
|
20240530,164400,214271680,3075,3075,3075,3075,0
|
|
20240530,164300,214271680,3075,3075,3075,3075,0
|
|
20240530,164200,214271680,3075,3075,3075,3075,0
|
|
20240530,164100,214271680,3075,3075,3075,3075,0
|
|
20240530,164000,214271680,3075,3075,3075,3075,0
|
|
20240530,163900,214271680,3075,3075,3075,3075,0
|
|
20240530,163800,214271680,3075,3075,3075,3075,0
|
|
20240530,163700,214271680,3075,3075,3075,3075,0
|
|
20240530,163600,214271680,3075,3075,3075,3075,0
|
|
20240530,163500,214271680,3075,3075,3075,3075,0
|
|
20240530,163400,214271680,3075,3075,3075,3075,0
|
|
20240530,163300,214271680,3075,3075,3075,3075,0
|
|
20240530,163200,214271680,3075,3075,3075,3075,0
|
|
20240530,163100,214271680,3075,3075,3075,3075,0
|
|
20240530,163000,214271680,3075,3075,3075,3075,0
|
|
20240530,162900,214271680,3075,3075,3075,3075,0
|
|
20240530,162800,214271680,3075,3075,3075,3075,0
|
|
20240530,162700,214271680,3075,3075,3075,3075,0
|
|
20240530,162600,214271680,3075,3075,3075,3075,0
|
|
20240530,162500,214271680,3075,3075,3075,3075,0
|
|
20240530,162400,214271680,3075,3075,3075,3075,201
|
|
20240530,162300,214271680,3075,3075,3075,3075,0
|
|
20240530,162200,214271680,3075,3075,3075,3075,0
|
|
20240530,162100,214271680,3075,3075,3075,3075,0
|
|
20240530,162000,214271680,3075,3075,3075,3075,0
|
|
20240530,161900,214271680,3075,3075,3075,3075,0
|
|
20240530,161800,214271680,3075,3075,3075,3075,0
|
|
20240530,161700,214271680,3075,3075,3075,3075,0
|
|
20240530,161600,214271680,3075,3075,3075,3075,0
|
|
20240530,161500,214271680,3075,3075,3075,3075,0
|
|
20240530,161400,214271680,3075,3075,3075,3075,0
|
|
20240530,161300,214271680,3075,3075,3075,3075,0
|
|
20240530,161200,214271680,3075,3075,3075,3075,0
|
|
20240530,161100,214271680,3075,3075,3075,3075,0
|
|
20240530,161000,214271680,3075,3075,3075,3075,0
|
|
20240530,160900,214271680,3075,3075,3075,3075,0
|
|
20240530,160800,214271680,3075,3075,3075,3075,0
|
|
20240530,160700,214271680,3075,3075,3075,3075,0
|
|
20240530,160600,214271680,3075,3075,3075,3075,0
|
|
20240530,160500,214271680,3075,3075,3075,3075,0
|
|
20240530,160400,214271680,3075,3075,3075,3075,0
|
|
20240530,160300,214271680,3075,3075,3075,3075,0
|
|
20240530,160200,214271680,3075,3075,3075,3075,0
|
|
20240530,160100,214271680,3075,3075,3075,3075,0
|
|
20240530,160000,214271680,3075,3075,3075,3075,0
|
|
20240530,155900,214271680,3075,3075,3075,3075,0
|
|
20240530,155800,214271680,3075,3075,3075,3075,0
|
|
20240530,155700,214271680,3075,3075,3075,3075,0
|
|
20240530,155600,214271680,3075,3075,3075,3075,0
|
|
20240530,155500,214271680,3075,3075,3075,3075,0
|
|
20240530,155400,214271680,3075,3075,3075,3075,201
|
|
20240530,155300,214271680,3075,3075,3075,3075,0
|
|
20240530,155200,214271680,3075,3075,3075,3075,0
|
|
20240530,155100,214271680,3075,3075,3075,3075,0
|
|
20240530,155000,214271680,3075,3075,3075,3075,0
|
|
20240530,154900,214271680,3075,3075,3075,3075,0
|
|
20240530,154800,214271680,3075,3075,3075,3075,0
|
|
20240530,154700,214271680,3075,3075,3075,3075,0
|
|
20240530,154600,214271680,3075,3075,3075,3075,0
|
|
20240530,154500,214271680,3075,3075,3075,3075,0
|
|
20240530,154400,214271680,3075,3075,3075,3075,0
|
|
20240530,154300,214271680,3075,3075,3075,3075,0
|
|
20240530,154200,214271680,3075,3075,3075,3075,0
|
|
20240530,154100,214271680,3075,3075,3075,3075,0
|
|
20240530,154000,214271680,3075,3075,3075,3075,0
|
|
20240530,153900,214271680,3075,3075,3075,3075,0
|
|
20240530,153800,214271680,3075,3075,3075,3075,0
|
|
20240530,153700,214271680,3075,3075,3075,3075,0
|
|
20240530,153600,214271680,3075,3075,3075,3075,0
|
|
20240530,153500,214271680,3075,3075,3075,3075,0
|
|
20240530,153400,214271680,3075,3075,3075,3075,0
|
|
20240530,153300,214271680,3075,3075,3075,3075,0
|
|
20240530,153200,214271680,3075,3075,3075,3075,0
|
|
20240530,153100,214271680,3075,3075,3075,3075,0
|
|
20240530,153000,214271680,3075,3075,3075,3075,201
|
|
20240530,152900,213653605,3050,3050,3050,3050,0
|
|
20240530,152800,213653605,3050,3050,3050,3050,0
|
|
20240530,152700,213653605,3050,3050,3050,3050,0
|
|
20240530,152600,213653605,3050,3050,3050,3050,0
|
|
20240530,152500,213653605,3050,3050,3050,3050,0
|
|
20240530,152400,213653605,3050,3050,3050,3050,0
|
|
20240530,152300,213653605,3050,3050,3050,3050,0
|
|
20240530,152200,213653605,3050,3050,3050,3050,0
|
|
20240530,152100,213653605,3050,3050,3050,3050,0
|
|
20240530,152000,213653605,3050,3050,3050,3050,0
|
|
20240530,151900,213653605,3050,3060,3060,3050,66
|
|
20240530,151800,213452130,3060,3065,3070,3060,1494
|
|
20240530,151700,208873230,3065,3065,3065,3065,33
|
|
20240530,151600,208772085,3065,3060,3065,3060,15
|
|
20240530,151500,208726180,3065,3065,3065,3065,26
|
|
20240530,151400,208646490,3065,3065,3065,3065,0
|
|
20240530,151300,208646490,3065,3065,3065,3065,32
|
|
20240530,151200,208548410,3070,3070,3070,3070,0
|
|
20240530,151100,208548410,3070,3070,3070,3070,116
|
|
20240530,151000,208192290,3070,3065,3070,3065,69
|
|
20240530,150900,207980480,3070,3070,3070,3070,0
|
|
20240530,150800,207980480,3070,3070,3070,3070,0
|
|
20240530,150700,207980480,3070,3070,3070,3070,0
|
|
20240530,150600,207980480,3070,3070,3070,3070,1
|
|
20240530,150500,207977410,3065,3065,3065,3065,0
|
|
20240530,150400,207977410,3065,3065,3065,3065,3
|
|
20240530,150300,207968215,3070,3070,3070,3070,0
|
|
20240530,150200,207968215,3070,3070,3070,3070,3
|
|
20240530,150100,207959005,3070,3070,3070,3070,47
|
|
20240530,150000,207814715,3075,3075,3075,3075,0
|
|
20240530,145900,207814715,3075,3075,3075,3075,1
|
|
20240530,145800,207811640,3075,3075,3075,3075,0
|
|
20240530,145700,207811640,3075,3075,3075,3075,0
|
|
20240530,145600,207811640,3075,3075,3075,3075,0
|
|
20240530,145500,207811640,3075,3075,3075,3075,0
|
|
20240530,145400,207811640,3075,3075,3075,3075,0
|
|
20240530,145300,207811640,3075,3075,3075,3075,1
|
|
20240530,145200,207808565,3070,3070,3070,3070,0
|
|
20240530,145100,207808565,3070,3070,3070,3070,0
|
|
20240530,145000,207808565,3070,3070,3070,3070,1
|
|
20240530,144900,207805495,3075,3075,3075,3070,3
|
|
20240530,144800,207796275,3075,3075,3075,3075,6
|
|
20240530,144700,207777825,3065,3065,3065,3065,0
|
|
20240530,144600,207777825,3065,3065,3065,3065,90
|
|
20240530,144500,207501975,3065,3065,3065,3065,1
|
|
20240530,144400,207498910,3065,3065,3065,3065,10
|
|
20240530,144300,207468260,3075,3065,3075,3065,11
|
|
20240530,144200,207434490,3060,3060,3060,3060,0
|
|
20240530,144100,207434490,3060,3060,3070,3060,939
|
|
20240530,144000,204561140,3060,3060,3060,3060,51
|
|
20240530,143900,204405080,3060,3060,3060,3060,0
|
|
20240530,143800,204405080,3060,3060,3060,3060,0
|
|
20240530,143700,204405080,3060,3060,3060,3060,0
|
|
20240530,143600,204405080,3060,3060,3060,3060,0
|
|
20240530,143500,204405080,3060,3055,3060,3050,51
|
|
20240530,143400,204249490,3060,3060,3060,3060,33
|
|
20240530,143300,204148510,3060,3060,3060,3060,0
|
|
20240530,143200,204148510,3060,3060,3060,3060,0
|
|
20240530,143100,204148510,3060,3060,3060,3060,0
|
|
20240530,143000,204148510,3060,3060,3060,3060,0
|
|
20240530,142900,204148510,3060,3060,3060,3060,0
|
|
20240530,142800,204148510,3060,3060,3060,3060,0
|
|
20240530,142700,204148510,3060,3060,3060,3060,0
|
|
20240530,142600,204148510,3060,3060,3060,3060,0
|
|
20240530,142500,204148510,3060,3060,3060,3060,0
|
|
20240530,142400,204148510,3060,3060,3060,3060,0
|
|
20240530,142300,204148510,3060,3060,3060,3060,0
|
|
20240530,142200,204148510,3060,3060,3060,3060,0
|
|
20240530,142100,204148510,3060,3060,3060,3060,0
|
|
20240530,142000,204148510,3060,3060,3060,3060,0
|
|
20240530,141900,204148510,3060,3060,3060,3060,0
|
|
20240530,141800,204148510,3060,3060,3060,3060,0
|
|
20240530,141700,204148510,3060,3060,3060,3060,0
|
|
20240530,141600,204148510,3060,3060,3060,3060,0
|
|
20240530,141500,204148510,3060,3060,3060,3060,0
|
|
20240530,141400,204148510,3060,3060,3060,3060,0
|
|
20240530,141300,204148510,3060,3060,3060,3060,1
|
|
20240530,141200,204145450,3060,3060,3060,3060,0
|
|
20240530,141100,204145450,3060,3060,3060,3060,0
|
|
20240530,141000,204145450,3060,3060,3060,3060,0
|
|
20240530,140900,204145450,3060,3060,3060,3060,0
|
|
20240530,140800,204145450,3060,3060,3060,3060,0
|
|
20240530,140700,204145450,3060,3060,3060,3060,0
|
|
20240530,140600,204145450,3060,3060,3060,3060,0
|
|
20240530,140500,204145450,3060,3060,3060,3060,0
|
|
20240530,140400,204145450,3060,3060,3060,3060,555
|
|
20240530,140300,202447150,3055,3055,3055,3055,0
|
|
20240530,140200,202447150,3055,3055,3055,3055,0
|
|
20240530,140100,202447150,3055,3055,3055,3055,1
|
|
20240530,140000,202444095,3060,3060,3060,3060,0
|
|
20240530,135900,202444095,3060,3060,3060,3060,0
|
|
20240530,135800,202444095,3060,3060,3060,3060,0
|
|
20240530,135700,202444095,3060,3060,3060,3060,2
|
|
20240530,135600,202437975,3060,3060,3060,3060,0
|
|
20240530,135500,202437975,3060,3060,3060,3060,0
|
|
20240530,135400,202437975,3060,3060,3060,3060,0
|
|
20240530,135300,202437975,3060,3060,3060,3060,0
|
|
20240530,135200,202437975,3060,3060,3060,3060,0
|
|
20240530,135100,202437975,3060,3060,3060,3060,3
|
|
20240530,135000,202428795,3070,3070,3070,3070,0
|
|
20240530,134900,202428795,3070,3070,3070,3070,0
|
|
20240530,134800,202428795,3070,3070,3070,3070,0
|
|
20240530,134700,202428795,3070,3070,3070,3070,0
|
|
20240530,134600,202428795,3070,3070,3070,3070,0
|
|
20240530,134500,202428795,3070,3070,3070,3070,0
|
|
20240530,134400,202428795,3070,3070,3070,3070,0
|
|
20240530,134300,202428795,3070,3070,3070,3070,0
|
|
20240530,134200,202428795,3070,3055,3070,3055,2
|
|
20240530,134100,202422670,3055,3055,3055,3055,56
|
|
20240530,134000,202251590,3055,3070,3070,3055,602
|
|
20240530,133900,200412465,3060,3060,3060,3060,1442
|
|
20240530,133800,195999945,3060,3060,3060,3060,41
|
|
20240530,133700,195874485,3065,3065,3065,3065,2
|
|
20240530,133600,195868355,3075,3065,3075,3065,17
|
|
20240530,133500,195816145,3075,3065,3075,3065,29
|
|
20240530,133400,195727235,3065,3065,3065,3065,20
|
|
20240530,133300,195665935,3065,3065,3065,3065,24
|
|
20240530,133200,195592375,3065,3065,3065,3065,0
|
|
20240530,133100,195592375,3065,3065,3065,3065,0
|
|
20240530,133000,195592375,3065,3065,3065,3065,0
|
|
20240530,132900,195592375,3065,3065,3065,3065,1
|
|
20240530,132800,195589310,3060,3060,3060,3060,0
|
|
20240530,132700,195589310,3060,3060,3060,3060,0
|
|
20240530,132600,195589310,3060,3060,3060,3060,0
|
|
20240530,132500,195589310,3060,3060,3060,3060,500
|
|
20240530,132400,194059310,3065,3065,3065,3065,0
|
|
20240530,132300,194059310,3065,3065,3065,3065,29
|
|
20240530,132200,193970425,3075,3065,3075,3065,2
|
|
20240530,132100,193964285,3075,3075,3075,3075,0
|
|
20240530,132000,193964285,3075,3065,3080,3065,10
|
|
20240530,131900,193933565,3080,3080,3080,3080,0
|
|
20240530,131800,193933565,3080,3065,3080,3065,1003
|
|
20240530,131700,190849850,3075,3065,3075,3065,3001
|
|
20240530,131600,181623265,3070,3060,3070,3060,65
|
|
20240530,131500,181424350,3070,3070,3070,3070,0
|
|
20240530,131400,181424350,3070,3070,3070,3070,0
|
|
20240530,131300,181424350,3070,3070,3070,3070,0
|
|
20240530,131200,181424350,3070,3070,3070,3070,0
|
|
20240530,131100,181424350,3070,3070,3070,3070,0
|
|
20240530,131000,181424350,3070,3070,3070,3070,0
|
|
20240530,130900,181424350,3070,3060,3070,3060,5398
|
|
20240530,130800,164854695,3065,3060,3065,3060,130
|
|
20240530,130700,164456890,3065,3065,3065,3065,0
|
|
20240530,130600,164456890,3065,3065,3065,3065,0
|
|
20240530,130500,164456890,3065,3065,3065,3065,0
|
|
20240530,130400,164456890,3065,3065,3065,3065,3
|
|
20240530,130300,164447695,3070,3070,3070,3070,0
|
|
20240530,130200,164447695,3070,3070,3070,3070,0
|
|
20240530,130100,164447695,3070,3070,3070,3065,302
|
|
20240530,130000,163522055,3070,3070,3070,3070,0
|
|
20240530,125900,163522055,3070,3060,3070,3060,32
|
|
20240530,125800,163423975,3070,3060,3070,3060,3078
|
|
20240530,125700,154005285,3070,3070,3070,3070,75
|
|
20240530,125600,153775035,3070,3070,3070,3070,0
|
|
20240530,125500,153775035,3070,3070,3070,3070,0
|
|
20240530,125400,153775035,3070,3070,3070,3070,0
|
|
20240530,125300,153775035,3070,3070,3070,3070,0
|
|
20240530,125200,153775035,3070,3070,3070,3070,0
|
|
20240530,125100,153775035,3070,3070,3070,3070,5
|
|
20240530,125000,153759685,3070,3070,3070,3070,0
|
|
20240530,124900,153759685,3070,3070,3070,3070,0
|
|
20240530,124800,153759685,3070,3070,3070,3070,0
|
|
20240530,124700,153759685,3070,3070,3070,3070,50
|
|
20240530,124600,153606185,3070,3070,3070,3070,0
|
|
20240530,124500,153606185,3070,3070,3070,3070,0
|
|
20240530,124400,153606185,3070,3070,3070,3070,1
|
|
20240530,124300,153603115,3065,3065,3065,3065,0
|
|
20240530,124200,153603115,3065,3065,3065,3065,0
|
|
20240530,124100,153603115,3065,3065,3065,3065,30
|
|
20240530,124000,153511165,3070,3070,3070,3070,0
|
|
20240530,123900,153511165,3070,3070,3070,3070,0
|
|
20240530,123800,153511165,3070,3070,3070,3070,0
|
|
20240530,123700,153511165,3070,3070,3070,3070,100
|
|
20240530,123600,153204165,3065,3065,3065,3065,0
|
|
20240530,123500,153204165,3065,3065,3065,3065,32
|
|
20240530,123400,153106085,3065,3065,3065,3065,0
|
|
20240530,123300,153106085,3065,3065,3065,3065,0
|
|
20240530,123200,153106085,3065,3065,3065,3065,0
|
|
20240530,123100,153106085,3065,3065,3065,3065,0
|
|
20240530,123000,153106085,3065,3065,3065,3065,5
|
|
20240530,122900,153090760,3065,3065,3065,3065,0
|
|
20240530,122800,153090760,3065,3065,3065,3065,2
|
|
20240530,122700,153084630,3065,3065,3065,3065,564
|
|
20240530,122600,151355970,3075,3075,3075,3075,0
|
|
20240530,122500,151355970,3075,3065,3075,3065,21
|
|
20240530,122400,151291595,3070,3075,3075,3070,9
|
|
20240530,122300,151263945,3070,3075,3075,3070,4
|
|
20240530,122200,151251660,3075,3070,3075,3070,2
|
|
20240530,122100,151245515,3065,3065,3065,3065,0
|
|
20240530,122000,151245515,3065,3065,3065,3065,0
|
|
20240530,121900,151245515,3065,3065,3065,3065,417
|
|
20240530,121800,149967410,3065,3065,3065,3065,0
|
|
20240530,121700,149967410,3065,3065,3065,3065,26
|
|
20240530,121600,149887720,3065,3065,3065,3065,0
|
|
20240530,121500,149887720,3065,3065,3065,3065,0
|
|
20240530,121400,149887720,3065,3065,3065,3065,0
|
|
20240530,121300,149887720,3065,3065,3065,3065,0
|
|
20240530,121200,149887720,3065,3065,3065,3065,0
|
|
20240530,121100,149887720,3065,3065,3065,3065,0
|
|
20240530,121000,149887720,3065,3065,3065,3065,0
|
|
20240530,120900,149887720,3065,3065,3065,3065,0
|
|
20240530,120800,149887720,3065,3065,3065,3065,0
|
|
20240530,120700,149887720,3065,3065,3065,3065,0
|
|
20240530,120600,149887720,3065,3065,3065,3065,0
|
|
20240530,120500,149887720,3065,3065,3065,3065,0
|
|
20240530,120400,149887720,3065,3065,3065,3065,4
|
|
20240530,120300,149875460,3060,3060,3060,3060,1900
|
|
20240530,120200,144061460,3065,3065,3065,3065,0
|
|
20240530,120100,144061460,3065,3065,3065,3065,0
|
|
20240530,120000,144061460,3065,3065,3065,3065,2
|
|
20240530,115900,144055330,3065,3065,3065,3065,0
|
|
20240530,115800,144055330,3065,3065,3065,3065,0
|
|
20240530,115700,144055330,3065,3065,3065,3065,0
|
|
20240530,115600,144055330,3065,3065,3065,3065,0
|
|
20240530,115500,144055330,3065,3065,3065,3065,3
|
|
20240530,115400,144046135,3065,3065,3065,3065,0
|
|
20240530,115300,144046135,3065,3065,3065,3065,0
|
|
20240530,115200,144046135,3065,3065,3065,3065,48
|
|
20240530,115100,143899015,3065,3065,3065,3065,0
|
|
20240530,115000,143899015,3065,3065,3065,3065,20
|
|
20240530,114900,143837715,3065,3065,3065,3065,0
|
|
20240530,114800,143837715,3065,3065,3065,3065,371
|
|
20240530,114700,142700600,3065,3065,3065,3065,0
|
|
20240530,114600,142700600,3065,3070,3070,3065,30
|
|
20240530,114500,142608645,3070,3070,3070,3070,0
|
|
20240530,114400,142608645,3070,3070,3070,3070,5
|
|
20240530,114300,142593295,3070,3070,3070,3070,8
|
|
20240530,114200,142568735,3075,3075,3075,3075,0
|
|
20240530,114100,142568735,3075,3075,3075,3075,0
|
|
20240530,114000,142568735,3075,3075,3075,3075,36
|
|
20240530,113900,142458035,3075,3075,3075,3075,2
|
|
20240530,113800,142451885,3065,3070,3080,3065,825
|
|
20240530,113700,139922610,3070,3070,3070,3070,0
|
|
20240530,113600,139922610,3070,3070,3070,3070,4
|
|
20240530,113500,139910330,3070,3070,3070,3070,0
|
|
20240530,113400,139910330,3070,3070,3070,3070,0
|
|
20240530,113300,139910330,3070,3070,3070,3070,0
|
|
20240530,113200,139910330,3070,3070,3070,3070,0
|
|
20240530,113100,139910330,3070,3070,3070,3070,0
|
|
20240530,113000,139910330,3070,3070,3070,3070,80
|
|
20240530,112900,139664730,3070,3070,3070,3070,0
|
|
20240530,112800,139664730,3070,3070,3070,3070,0
|
|
20240530,112700,139664730,3070,3070,3070,3070,0
|
|
20240530,112600,139664730,3070,3070,3070,3070,0
|
|
20240530,112500,139664730,3070,3070,3070,3070,1
|
|
20240530,112400,139661660,3070,3070,3070,3070,0
|
|
20240530,112300,139661660,3070,3070,3070,3070,0
|
|
20240530,112200,139661660,3070,3070,3070,3070,0
|
|
20240530,112100,139661660,3070,3070,3070,3070,0
|
|
20240530,112000,139661660,3070,3070,3070,3070,0
|
|
20240530,111900,139661660,3070,3070,3070,3070,71
|
|
20240530,111800,139443690,3060,3060,3060,3060,0
|
|
20240530,111700,139443690,3060,3060,3060,3060,0
|
|
20240530,111600,139443690,3060,3060,3060,3060,0
|
|
20240530,111500,139443690,3060,3060,3060,3060,0
|
|
20240530,111400,139443690,3060,3060,3060,3060,0
|
|
20240530,111300,139443690,3060,3060,3060,3060,0
|
|
20240530,111200,139443690,3060,3060,3060,3060,0
|
|
20240530,111100,139443690,3060,3060,3060,3060,0
|
|
20240530,111000,139443690,3060,3060,3060,3060,0
|
|
20240530,110900,139443690,3060,3060,3060,3060,300
|
|
20240530,110800,138525690,3070,3065,3070,3065,4
|
|
20240530,110700,138513425,3060,3060,3060,3060,1000
|
|
20240530,110600,135453425,3060,3060,3060,3060,701
|
|
20240530,110500,133308365,3070,3070,3070,3070,0
|
|
20240530,110400,133308365,3070,3065,3070,3065,4
|
|
20240530,110300,133296100,3065,3065,3065,3065,0
|
|
20240530,110200,133296100,3065,3060,3065,3060,2
|
|
20240530,110100,133289975,3070,3070,3070,3070,0
|
|
20240530,110000,133289975,3070,3060,3070,3060,2
|
|
20240530,105900,133283845,3075,3075,3075,3075,0
|
|
20240530,105800,133283845,3075,3075,3075,3075,0
|
|
20240530,105700,133283845,3075,3075,3075,3075,0
|
|
20240530,105600,133283845,3075,3075,3075,3075,0
|
|
20240530,105500,133283845,3075,3060,3080,3060,48
|
|
20240530,105400,133136580,3065,3060,3065,3060,541
|
|
20240530,105300,131479650,3060,3060,3060,3060,2
|
|
20240530,105200,131473530,3060,3060,3060,3060,0
|
|
20240530,105100,131473530,3060,3060,3060,3060,0
|
|
20240530,105000,131473530,3060,3060,3060,3060,0
|
|
20240530,104900,131473530,3060,3060,3060,3060,0
|
|
20240530,104800,131473530,3060,3060,3060,3060,2
|
|
20240530,104700,131467410,3045,3045,3045,3045,120
|
|
20240530,104600,131102010,3065,3060,3065,3045,1841
|
|
20240530,104500,125489130,3065,3065,3065,3065,0
|
|
20240530,104400,125489130,3065,3065,3065,3065,0
|
|
20240530,104300,125489130,3065,3065,3065,3065,0
|
|
20240530,104200,125489130,3065,3065,3065,3065,0
|
|
20240530,104100,125489130,3065,3065,3065,3065,1
|
|
20240530,104000,125486065,3060,3060,3060,3060,0
|
|
20240530,103900,125486065,3060,3060,3060,3060,0
|
|
20240530,103800,125486065,3060,3060,3060,3060,1
|
|
20240530,103700,125483005,3075,3075,3075,3075,1
|
|
20240530,103600,125479930,3080,3065,3080,3065,15
|
|
20240530,103500,125433845,3070,3075,3080,3060,12
|
|
20240530,103400,125396995,3075,3060,3075,3060,100
|
|
20240530,103300,125090475,3065,3060,3065,3060,3975
|
|
20240530,103200,112926970,3060,3060,3060,3060,0
|
|
20240530,103100,112926970,3060,3060,3060,3060,200
|
|
20240530,103000,112314970,3060,3060,3060,3060,0
|
|
20240530,102900,112314970,3060,3060,3060,3060,2
|
|
20240530,102800,112308850,3065,3065,3065,3065,0
|
|
20240530,102700,112308850,3065,3060,3065,3060,3
|
|
20240530,102600,112299660,3050,3050,3050,3050,0
|
|
20240530,102500,112299660,3050,3050,3050,3050,0
|
|
20240530,102400,112299660,3050,3050,3050,3050,0
|
|
20240530,102300,112299660,3050,3050,3050,3050,11
|
|
20240530,102200,112266110,3065,3060,3065,3055,4476
|
|
20240530,102100,98588320,3060,3060,3060,3060,0
|
|
20240530,102000,98588320,3060,3060,3060,3060,0
|
|
20240530,101900,98588320,3060,3060,3060,3060,0
|
|
20240530,101800,98588320,3060,3060,3060,3060,0
|
|
20240530,101700,98588320,3060,3060,3060,3060,0
|
|
20240530,101600,98588320,3060,3060,3060,3060,0
|
|
20240530,101500,98588320,3060,3060,3060,3060,0
|
|
20240530,101400,98588320,3060,3060,3060,3060,0
|
|
20240530,101300,98588320,3060,3060,3060,3060,1
|
|
20240530,101200,98585260,3060,3060,3060,3060,2
|
|
20240530,101100,98579140,3055,3055,3055,3055,215
|
|
20240530,101000,97922315,3055,3055,3055,3055,919
|
|
20240530,100900,95114770,3055,3055,3055,3055,0
|
|
20240530,100800,95114770,3055,3055,3055,3055,7
|
|
20240530,100700,95093385,3055,3045,3055,3045,100
|
|
20240530,100600,94788795,3055,3055,3055,3055,167
|
|
20240530,100500,94278610,3055,3055,3055,3055,7
|
|
20240530,100400,94257225,3055,3055,3055,3055,1
|
|
20240530,100300,94254170,3055,3055,3055,3055,0
|
|
20240530,100200,94254170,3055,3055,3055,3055,1
|
|
20240530,100100,94251115,3055,3055,3055,3055,1
|
|
20240530,100000,94248060,3055,3055,3055,3055,3
|
|
20240530,095900,94238895,3055,3055,3055,3055,0
|
|
20240530,095800,94238895,3055,3055,3055,3055,3
|
|
20240530,095700,94229730,3055,3055,3055,3055,195
|
|
20240530,095600,93634005,3055,3055,3055,3055,3
|
|
20240530,095500,93624840,3055,3055,3055,3055,10
|
|
20240530,095400,93594290,3055,3055,3055,3055,0
|
|
20240530,095300,93594290,3055,3045,3055,3045,1585
|
|
20240530,095200,88767915,3055,3055,3055,3055,0
|
|
20240530,095100,88767915,3055,3055,3055,3055,1
|
|
20240530,095000,88764860,3050,3050,3050,3050,214
|
|
20240530,094900,88112160,3060,3060,3060,3060,0
|
|
20240530,094800,88112160,3060,3060,3060,3060,0
|
|
20240530,094700,88112160,3060,3060,3060,3060,0
|
|
20240530,094600,88112160,3060,3055,3060,3055,14
|
|
20240530,094500,88069330,3060,3055,3060,3055,3
|
|
20240530,094400,88060155,3050,3050,3050,3050,1369
|
|
20240530,094300,83884705,3045,3050,3050,3045,1001
|
|
20240530,094200,80836655,3050,3050,3050,3050,630
|
|
20240530,094100,78915155,3050,3050,3050,3050,0
|
|
20240530,094000,78915155,3050,3050,3050,3050,1
|
|
20240530,093900,78912105,3050,3050,3050,3050,0
|
|
20240530,093800,78912105,3050,3040,3050,3040,81
|
|
20240530,093700,78665855,3040,3040,3050,3040,3921
|
|
20240530,093600,66746005,3045,3045,3045,3045,402
|
|
20240530,093500,65521915,3050,3050,3050,3050,0
|
|
20240530,093400,65521915,3050,3055,3065,3050,641
|
|
20240530,093300,63566845,3065,3055,3065,3055,2
|
|
20240530,093200,63560725,3065,3050,3065,3050,362
|
|
20240530,093100,62456610,3050,3050,3050,3050,2
|
|
20240530,093000,62450510,3050,3055,3055,3050,40
|
|
20240530,092900,62328495,3050,3050,3050,3050,0
|
|
20240530,092800,62328495,3050,3050,3050,3050,1
|
|
20240530,092700,62325445,3060,3060,3060,3060,0
|
|
20240530,092600,62325445,3060,3060,3060,3060,0
|
|
20240530,092500,62325445,3060,3060,3060,3060,0
|
|
20240530,092400,62325445,3060,3050,3060,3050,1101
|
|
20240530,092300,58967385,3060,3060,3060,3055,10
|
|
20240530,092200,58936805,3060,3060,3060,3060,0
|
|
20240530,092100,58936805,3060,3055,3060,3055,82
|
|
20240530,092000,58686290,3060,3060,3060,3060,30
|
|
20240530,091900,58594490,3065,3065,3065,3065,1
|
|
20240530,091800,58591425,3060,3060,3060,3060,1282
|
|
20240530,091700,54668505,3060,3080,3080,3060,187
|
|
20240530,091600,54096245,3075,3095,3140,3075,311
|
|
20240530,091500,53130805,3095,3050,3095,3050,550
|
|
20240530,091400,51447235,3050,3045,3050,3045,11
|
|
20240530,091300,51413690,3050,3050,3050,3050,0
|
|
20240530,091200,51413690,3050,3045,3050,3045,11
|
|
20240530,091100,51380145,3050,3050,3050,3050,1
|
|
20240530,091000,51377095,3050,3050,3050,3050,1
|
|
20240530,090900,51374045,3040,3050,3050,3040,1872
|
|
20240530,090800,45674445,3055,3055,3055,3050,1886
|
|
20240530,090700,39919480,3055,3055,3055,3055,0
|
|
20240530,090600,39919480,3055,3055,3055,3055,0
|
|
20240530,090500,39919480,3055,3050,3055,3050,648
|
|
20240530,090400,37940680,3055,3050,3055,3050,100
|
|
20240530,090300,37635185,3050,3050,3050,3050,5000
|
|
20240530,090200,22385185,3045,3045,3045,3045,5000
|
|
20240530,090100,7160185,3045,3045,3045,3045,2021
|
|
20240530,090000,1006240,3040,3040,3040,3040,331
|