699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,203600,76225480,3190,3190,3190,3190,379
|
|
20240528,203500,76225480,3190,3190,3190,3190,0
|
|
20240528,203400,76225480,3190,3190,3190,3190,0
|
|
20240528,203300,76225480,3190,3190,3190,3190,0
|
|
20240528,203200,76225480,3190,3190,3190,3190,0
|
|
20240528,203100,76225480,3190,3190,3190,3190,0
|
|
20240528,203000,76225480,3190,3190,3190,3190,0
|
|
20240528,202900,76225480,3190,3190,3190,3190,0
|
|
20240528,202800,76225480,3190,3190,3190,3190,0
|
|
20240528,202700,76225480,3190,3190,3190,3190,0
|
|
20240528,202600,76225480,3190,3190,3190,3190,0
|
|
20240528,202500,76225480,3190,3190,3190,3190,0
|
|
20240528,202400,76225480,3190,3190,3190,3190,0
|
|
20240528,202300,76225480,3190,3190,3190,3190,0
|
|
20240528,202200,76225480,3190,3190,3190,3190,0
|
|
20240528,202100,76225480,3190,3190,3190,3190,0
|
|
20240528,202000,76225480,3190,3190,3190,3190,0
|
|
20240528,201900,76225480,3190,3190,3190,3190,0
|
|
20240528,201800,76225480,3190,3190,3190,3190,0
|
|
20240528,201700,76225480,3190,3190,3190,3190,0
|
|
20240528,201600,76225480,3190,3190,3190,3190,0
|
|
20240528,201500,76225480,3190,3190,3190,3190,0
|
|
20240528,201400,76225480,3190,3190,3190,3190,0
|
|
20240528,201300,76225480,3190,3190,3190,3190,0
|
|
20240528,201200,76225480,3190,3190,3190,3190,0
|
|
20240528,201100,76225480,3190,3190,3190,3190,0
|
|
20240528,201000,76225480,3190,3190,3190,3190,0
|
|
20240528,200900,76225480,3190,3190,3190,3190,0
|
|
20240528,200800,76225480,3190,3190,3190,3190,0
|
|
20240528,200700,76225480,3190,3190,3190,3190,0
|
|
20240528,200600,76225480,3190,3190,3190,3190,379
|
|
20240528,200500,76225480,3190,3190,3190,3190,0
|
|
20240528,200400,76225480,3190,3190,3190,3190,0
|
|
20240528,200300,76225480,3190,3190,3190,3190,0
|
|
20240528,200200,76225480,3190,3190,3190,3190,0
|
|
20240528,200100,76225480,3190,3190,3190,3190,0
|
|
20240528,200000,76225480,3190,3190,3190,3190,0
|
|
20240528,195900,76225480,3190,3190,3190,3190,0
|
|
20240528,195800,76225480,3190,3190,3190,3190,0
|
|
20240528,195700,76225480,3190,3190,3190,3190,0
|
|
20240528,195600,76225480,3190,3190,3190,3190,0
|
|
20240528,195500,76225480,3190,3190,3190,3190,0
|
|
20240528,195400,76225480,3190,3190,3190,3190,0
|
|
20240528,195300,76225480,3190,3190,3190,3190,0
|
|
20240528,195200,76225480,3190,3190,3190,3190,0
|
|
20240528,195100,76225480,3190,3190,3190,3190,0
|
|
20240528,195000,76225480,3190,3190,3190,3190,0
|
|
20240528,194900,76225480,3190,3190,3190,3190,0
|
|
20240528,194800,76225480,3190,3190,3190,3190,0
|
|
20240528,194700,76225480,3190,3190,3190,3190,0
|
|
20240528,194600,76225480,3190,3190,3190,3190,0
|
|
20240528,194500,76225480,3190,3190,3190,3190,0
|
|
20240528,194400,76225480,3190,3190,3190,3190,0
|
|
20240528,194300,76225480,3190,3190,3190,3190,0
|
|
20240528,194200,76225480,3190,3190,3190,3190,0
|
|
20240528,194100,76225480,3190,3190,3190,3190,0
|
|
20240528,194000,76225480,3190,3190,3190,3190,0
|
|
20240528,193900,76225480,3190,3190,3190,3190,0
|
|
20240528,193800,76225480,3190,3190,3190,3190,0
|
|
20240528,193700,76225480,3190,3190,3190,3190,0
|
|
20240528,193600,76225480,3190,3190,3190,3190,379
|
|
20240528,193500,76225480,3190,3190,3190,3190,0
|
|
20240528,193400,76225480,3190,3190,3190,3190,0
|
|
20240528,193300,76225480,3190,3190,3190,3190,0
|
|
20240528,193200,76225480,3190,3190,3190,3190,0
|
|
20240528,193100,76225480,3190,3190,3190,3190,0
|
|
20240528,193000,76225480,3190,3190,3190,3190,0
|
|
20240528,192900,76225480,3190,3190,3190,3190,0
|
|
20240528,192800,76225480,3190,3190,3190,3190,0
|
|
20240528,192700,76225480,3190,3190,3190,3190,0
|
|
20240528,192600,76225480,3190,3190,3190,3190,0
|
|
20240528,192500,76225480,3190,3190,3190,3190,0
|
|
20240528,192400,76225480,3190,3190,3190,3190,0
|
|
20240528,192300,76225480,3190,3190,3190,3190,0
|
|
20240528,192200,76225480,3190,3190,3190,3190,0
|
|
20240528,192100,76225480,3190,3190,3190,3190,0
|
|
20240528,192000,76225480,3190,3190,3190,3190,0
|
|
20240528,191900,76225480,3190,3190,3190,3190,0
|
|
20240528,191800,76225480,3190,3190,3190,3190,0
|
|
20240528,191700,76225480,3190,3190,3190,3190,0
|
|
20240528,191600,76225480,3190,3190,3190,3190,0
|
|
20240528,191500,76225480,3190,3190,3190,3190,0
|
|
20240528,191400,76225480,3190,3190,3190,3190,0
|
|
20240528,191300,76225480,3190,3190,3190,3190,0
|
|
20240528,191200,76225480,3190,3190,3190,3190,0
|
|
20240528,191100,76225480,3190,3190,3190,3190,0
|
|
20240528,191000,76225480,3190,3190,3190,3190,0
|
|
20240528,190900,76225480,3190,3190,3190,3190,0
|
|
20240528,190800,76225480,3190,3190,3190,3190,0
|
|
20240528,190700,76225480,3190,3190,3190,3190,0
|
|
20240528,190600,76225480,3190,3190,3190,3190,379
|
|
20240528,190500,76225480,3190,3190,3190,3190,0
|
|
20240528,190400,76225480,3190,3190,3190,3190,0
|
|
20240528,190300,76225480,3190,3190,3190,3190,0
|
|
20240528,190200,76225480,3190,3190,3190,3190,0
|
|
20240528,190100,76225480,3190,3190,3190,3190,0
|
|
20240528,190000,76225480,3190,3190,3190,3190,0
|
|
20240528,185900,76225480,3190,3190,3190,3190,0
|
|
20240528,185800,76225480,3190,3190,3190,3190,0
|
|
20240528,185700,76225480,3190,3190,3190,3190,0
|
|
20240528,185600,76225480,3190,3190,3190,3190,0
|
|
20240528,185500,76225480,3190,3190,3190,3190,0
|
|
20240528,185400,76225480,3190,3190,3190,3190,0
|
|
20240528,185300,76225480,3190,3190,3190,3190,0
|
|
20240528,185200,76225480,3190,3190,3190,3190,0
|
|
20240528,185100,76225480,3190,3190,3190,3190,0
|
|
20240528,185000,76225480,3190,3190,3190,3190,0
|
|
20240528,184900,76225480,3190,3190,3190,3190,0
|
|
20240528,184800,76225480,3190,3190,3190,3190,0
|
|
20240528,184700,76225480,3190,3190,3190,3190,0
|
|
20240528,184600,76225480,3190,3190,3190,3190,0
|
|
20240528,184500,76225480,3190,3190,3190,3190,0
|
|
20240528,184400,76225480,3190,3190,3190,3190,0
|
|
20240528,184300,76225480,3190,3190,3190,3190,0
|
|
20240528,184200,76225480,3190,3190,3190,3190,0
|
|
20240528,184100,76225480,3190,3190,3190,3190,0
|
|
20240528,184000,76225480,3190,3190,3190,3190,0
|
|
20240528,183900,76225480,3190,3190,3190,3190,0
|
|
20240528,183800,76225480,3190,3190,3190,3190,0
|
|
20240528,183700,76225480,3190,3190,3190,3190,0
|
|
20240528,183600,76225480,3190,3190,3190,3190,379
|
|
20240528,183500,76225480,3190,3190,3190,3190,0
|
|
20240528,183400,76225480,3190,3190,3190,3190,0
|
|
20240528,183300,76225480,3190,3190,3190,3190,0
|
|
20240528,183200,76225480,3190,3190,3190,3190,0
|
|
20240528,183100,76225480,3190,3190,3190,3190,0
|
|
20240528,183000,76225480,3190,3190,3190,3190,0
|
|
20240528,182900,76225480,3190,3190,3190,3190,0
|
|
20240528,182800,76225480,3190,3190,3190,3190,0
|
|
20240528,182700,76225480,3190,3190,3190,3190,0
|
|
20240528,182600,76225480,3190,3190,3190,3190,0
|
|
20240528,182500,76225480,3190,3190,3190,3190,0
|
|
20240528,182400,76225480,3190,3190,3190,3190,0
|
|
20240528,182300,76225480,3190,3190,3190,3190,0
|
|
20240528,182200,76225480,3190,3190,3190,3190,0
|
|
20240528,182100,76225480,3190,3190,3190,3190,0
|
|
20240528,182000,76225480,3190,3190,3190,3190,0
|
|
20240528,181900,76225480,3190,3190,3190,3190,0
|
|
20240528,181800,76225480,3190,3190,3190,3190,0
|
|
20240528,181700,76225480,3190,3190,3190,3190,0
|
|
20240528,181600,76225480,3190,3190,3190,3190,0
|
|
20240528,181500,76225480,3190,3190,3190,3190,0
|
|
20240528,181400,76225480,3190,3190,3190,3190,0
|
|
20240528,181300,76225480,3190,3190,3190,3190,0
|
|
20240528,181200,76225480,3190,3190,3190,3190,0
|
|
20240528,181100,76225480,3190,3190,3190,3190,0
|
|
20240528,181000,76225480,3190,3190,3190,3190,0
|
|
20240528,180900,76225480,3190,3190,3190,3190,0
|
|
20240528,180800,76225480,3190,3190,3190,3190,0
|
|
20240528,180700,76225480,3190,3190,3190,3190,0
|
|
20240528,180600,76225480,3190,3190,3190,3190,379
|
|
20240528,180500,76225480,3190,3190,3190,3190,0
|
|
20240528,180400,76225480,3190,3190,3190,3190,0
|
|
20240528,180300,76225480,3190,3190,3190,3190,0
|
|
20240528,180200,76225480,3190,3190,3190,3190,0
|
|
20240528,180100,76225480,3190,3190,3190,3190,0
|
|
20240528,180000,76225480,3190,3190,3190,3190,0
|
|
20240528,175900,76225480,3190,3190,3190,3190,0
|
|
20240528,175800,76225480,3190,3190,3190,3190,0
|
|
20240528,175700,76225480,3190,3190,3190,3190,0
|
|
20240528,175600,76225480,3190,3190,3190,3190,0
|
|
20240528,175500,76225480,3190,3190,3190,3190,0
|
|
20240528,175400,76225480,3190,3190,3190,3190,0
|
|
20240528,175300,76225480,3190,3190,3190,3190,0
|
|
20240528,175200,76225480,3190,3190,3190,3190,0
|
|
20240528,175100,76225480,3190,3190,3190,3190,0
|
|
20240528,175000,76225480,3190,3190,3190,3190,0
|
|
20240528,174900,76225480,3190,3190,3190,3190,0
|
|
20240528,174800,76225480,3190,3190,3190,3190,0
|
|
20240528,174700,76225480,3190,3190,3190,3190,0
|
|
20240528,174600,76225480,3190,3190,3190,3190,0
|
|
20240528,174500,76225480,3190,3190,3190,3190,0
|
|
20240528,174400,76225480,3190,3190,3190,3190,0
|
|
20240528,174300,76225480,3190,3190,3190,3190,0
|
|
20240528,174200,76225480,3190,3190,3190,3190,0
|
|
20240528,174100,76225480,3190,3190,3190,3190,0
|
|
20240528,174000,76225480,3190,3190,3190,3190,0
|
|
20240528,173900,76225480,3190,3190,3190,3190,0
|
|
20240528,173800,76225480,3190,3190,3190,3190,0
|
|
20240528,173700,76225480,3190,3190,3190,3190,0
|
|
20240528,173600,76225480,3190,3190,3190,3190,379
|
|
20240528,173500,76225480,3190,3190,3190,3190,0
|
|
20240528,173400,76225480,3190,3190,3190,3190,0
|
|
20240528,173300,76225480,3190,3190,3190,3190,0
|
|
20240528,173200,76225480,3190,3190,3190,3190,0
|
|
20240528,173100,76225480,3190,3190,3190,3190,0
|
|
20240528,173000,76225480,3190,3190,3190,3190,0
|
|
20240528,172900,76225480,3190,3190,3190,3190,0
|
|
20240528,172800,76225480,3190,3190,3190,3190,0
|
|
20240528,172700,76225480,3190,3190,3190,3190,0
|
|
20240528,172600,76225480,3190,3190,3190,3190,0
|
|
20240528,172500,76225480,3190,3190,3190,3190,0
|
|
20240528,172400,76225480,3190,3190,3190,3190,0
|
|
20240528,172300,76225480,3190,3190,3190,3190,0
|
|
20240528,172200,76225480,3190,3190,3190,3190,0
|
|
20240528,172100,76225480,3190,3190,3190,3190,0
|
|
20240528,172000,76225480,3190,3190,3190,3190,0
|
|
20240528,171900,76225480,3190,3190,3190,3190,0
|
|
20240528,171800,76225480,3190,3190,3190,3190,0
|
|
20240528,171700,76225480,3190,3190,3190,3190,0
|
|
20240528,171600,76225480,3190,3190,3190,3190,0
|
|
20240528,171500,76225480,3190,3190,3190,3190,0
|
|
20240528,171400,76225480,3190,3190,3190,3190,0
|
|
20240528,171300,76225480,3190,3190,3190,3190,0
|
|
20240528,171200,76225480,3190,3190,3190,3190,0
|
|
20240528,171100,76225480,3190,3190,3190,3190,0
|
|
20240528,171000,76225480,3190,3190,3190,3190,0
|
|
20240528,170900,76225480,3190,3190,3190,3190,0
|
|
20240528,170800,76225480,3190,3190,3190,3190,0
|
|
20240528,170700,76225480,3190,3190,3190,3190,0
|
|
20240528,170600,76225480,3190,3190,3190,3190,379
|
|
20240528,170500,76225480,3190,3190,3190,3190,0
|
|
20240528,170400,76225480,3190,3190,3190,3190,0
|
|
20240528,170300,76225480,3190,3190,3190,3190,0
|
|
20240528,170200,76225480,3190,3190,3190,3190,0
|
|
20240528,170100,76225480,3190,3190,3190,3190,0
|
|
20240528,170000,76225480,3190,3190,3190,3190,0
|
|
20240528,165900,76225480,3190,3190,3190,3190,0
|
|
20240528,165800,76225480,3190,3190,3190,3190,0
|
|
20240528,165700,76225480,3190,3190,3190,3190,0
|
|
20240528,165600,76225480,3190,3190,3190,3190,0
|
|
20240528,165500,76225480,3190,3190,3190,3190,0
|
|
20240528,165400,76225480,3190,3190,3190,3190,0
|
|
20240528,165300,76225480,3190,3190,3190,3190,0
|
|
20240528,165200,76225480,3190,3190,3190,3190,0
|
|
20240528,165100,76225480,3190,3190,3190,3190,0
|
|
20240528,165000,76225480,3190,3190,3190,3190,0
|
|
20240528,164900,76225480,3190,3190,3190,3190,0
|
|
20240528,164800,76225480,3190,3190,3190,3190,0
|
|
20240528,164700,76225480,3190,3190,3190,3190,0
|
|
20240528,164600,76225480,3190,3190,3190,3190,0
|
|
20240528,164500,76225480,3190,3190,3190,3190,0
|
|
20240528,164400,76225480,3190,3190,3190,3190,0
|
|
20240528,164300,76225480,3190,3190,3190,3190,0
|
|
20240528,164200,76225480,3190,3190,3190,3190,0
|
|
20240528,164100,76225480,3190,3190,3190,3190,0
|
|
20240528,164000,76225480,3190,3190,3190,3190,0
|
|
20240528,163900,76225480,3190,3190,3190,3190,0
|
|
20240528,163800,76225480,3190,3190,3190,3190,0
|
|
20240528,163700,76225480,3190,3190,3190,3190,0
|
|
20240528,163600,76225480,3190,3190,3190,3190,379
|
|
20240528,163500,76225480,3190,3190,3190,3190,0
|
|
20240528,163400,76225480,3190,3190,3190,3190,0
|
|
20240528,163300,76225480,3190,3190,3190,3190,0
|
|
20240528,163200,76225480,3190,3190,3190,3190,0
|
|
20240528,163100,76225480,3190,3190,3190,3190,0
|
|
20240528,163000,76225480,3190,3190,3190,3190,0
|
|
20240528,162900,76225480,3190,3190,3190,3190,0
|
|
20240528,162800,76225480,3190,3190,3190,3190,0
|
|
20240528,162700,76225480,3190,3190,3190,3190,0
|
|
20240528,162600,76225480,3190,3190,3190,3190,0
|
|
20240528,162500,76225480,3190,3190,3190,3190,0
|
|
20240528,162400,76225480,3190,3190,3190,3190,0
|
|
20240528,162300,76225480,3190,3190,3190,3190,0
|
|
20240528,162200,76225480,3190,3190,3190,3190,0
|
|
20240528,162100,76225480,3190,3190,3190,3190,0
|
|
20240528,162000,76225480,3190,3190,3190,3190,0
|
|
20240528,161900,76225480,3190,3190,3190,3190,0
|
|
20240528,161800,76225480,3190,3190,3190,3190,0
|
|
20240528,161700,76225480,3190,3190,3190,3190,0
|
|
20240528,161600,76225480,3190,3190,3190,3190,0
|
|
20240528,161500,76225480,3190,3190,3190,3190,0
|
|
20240528,161400,76225480,3190,3190,3190,3190,0
|
|
20240528,161300,76225480,3190,3190,3190,3190,0
|
|
20240528,161200,76225480,3190,3190,3190,3190,0
|
|
20240528,161100,76225480,3190,3190,3190,3190,0
|
|
20240528,161000,76225480,3190,3190,3190,3190,0
|
|
20240528,160900,76225480,3190,3190,3190,3190,0
|
|
20240528,160800,76225480,3190,3190,3190,3190,0
|
|
20240528,160700,76225480,3190,3190,3190,3190,0
|
|
20240528,160600,76225480,3190,3190,3190,3190,379
|
|
20240528,160500,76225480,3190,3190,3190,3190,0
|
|
20240528,160400,76225480,3190,3190,3190,3190,0
|
|
20240528,160300,76225480,3190,3190,3190,3190,0
|
|
20240528,160200,76225480,3190,3190,3190,3190,0
|
|
20240528,160100,76225480,3190,3190,3190,3190,0
|
|
20240528,160000,76225480,3190,3190,3190,3190,0
|
|
20240528,155900,76225480,3190,3190,3190,3190,0
|
|
20240528,155800,76225480,3190,3190,3190,3190,0
|
|
20240528,155700,76225480,3190,3190,3190,3190,0
|
|
20240528,155600,76225480,3190,3190,3190,3190,0
|
|
20240528,155500,76225480,3190,3190,3190,3190,0
|
|
20240528,155400,76225480,3190,3190,3190,3190,0
|
|
20240528,155300,76225480,3190,3190,3190,3190,0
|
|
20240528,155200,76225480,3190,3190,3190,3190,0
|
|
20240528,155100,76225480,3190,3190,3190,3190,0
|
|
20240528,155000,76225480,3190,3190,3190,3190,0
|
|
20240528,154900,76225480,3190,3190,3190,3190,0
|
|
20240528,154800,76225480,3190,3190,3190,3190,0
|
|
20240528,154700,76225480,3190,3190,3190,3190,0
|
|
20240528,154600,76225480,3190,3190,3190,3190,0
|
|
20240528,154500,76225480,3190,3190,3190,3190,0
|
|
20240528,154400,76225480,3190,3190,3190,3190,0
|
|
20240528,154300,76225480,3190,3190,3190,3190,0
|
|
20240528,154200,76225480,3190,3190,3190,3190,0
|
|
20240528,154100,76225480,3190,3190,3190,3190,0
|
|
20240528,154000,76225480,3190,3190,3190,3190,0
|
|
20240528,153900,76225480,3190,3190,3190,3190,0
|
|
20240528,153800,76225480,3190,3190,3190,3190,0
|
|
20240528,153700,76225480,3190,3190,3190,3190,0
|
|
20240528,153600,76225480,3190,3190,3190,3190,379
|
|
20240528,153500,76225480,3190,3190,3190,3190,0
|
|
20240528,153400,76225480,3190,3190,3190,3190,0
|
|
20240528,153300,76225480,3190,3190,3190,3190,0
|
|
20240528,153200,76225480,3190,3190,3190,3190,0
|
|
20240528,153100,76225480,3190,3190,3190,3190,0
|
|
20240528,153000,76225480,3190,3190,3190,3190,379
|
|
20240528,152900,75016470,3180,3180,3180,3180,0
|
|
20240528,152800,75016470,3180,3180,3180,3180,0
|
|
20240528,152700,75016470,3180,3180,3180,3180,0
|
|
20240528,152600,75016470,3180,3180,3180,3180,0
|
|
20240528,152500,75016470,3180,3180,3180,3180,0
|
|
20240528,152400,75016470,3180,3180,3180,3180,0
|
|
20240528,152300,75016470,3180,3180,3180,3180,0
|
|
20240528,152200,75016470,3180,3180,3180,3180,0
|
|
20240528,152100,75016470,3180,3180,3180,3180,0
|
|
20240528,152000,75016470,3180,3180,3180,3180,0
|
|
20240528,151900,75016470,3180,3175,3180,3175,72
|
|
20240528,151800,74787785,3180,3175,3180,3175,140
|
|
20240528,151700,74342970,3175,3175,3175,3175,1
|
|
20240528,151600,74339795,3170,3170,3170,3170,1362
|
|
20240528,151500,70022255,3170,3165,3170,3165,43
|
|
20240528,151400,69885980,3160,3160,3160,3160,222
|
|
20240528,151300,69184460,3165,3165,3165,3165,0
|
|
20240528,151200,69184460,3165,3165,3165,3165,0
|
|
20240528,151100,69184460,3165,3165,3165,3165,0
|
|
20240528,151000,69184460,3165,3165,3165,3165,1
|
|
20240528,150900,69181295,3160,3160,3160,3160,245
|
|
20240528,150800,68407095,3160,3160,3160,3160,0
|
|
20240528,150700,68407095,3160,3160,3160,3160,0
|
|
20240528,150600,68407095,3160,3160,3160,3160,0
|
|
20240528,150500,68407095,3160,3160,3160,3160,4
|
|
20240528,150400,68394455,3165,3165,3165,3165,0
|
|
20240528,150300,68394455,3165,3165,3165,3165,0
|
|
20240528,150200,68394455,3165,3165,3165,3165,0
|
|
20240528,150100,68394455,3165,3165,3165,3165,0
|
|
20240528,150000,68394455,3165,3165,3165,3165,0
|
|
20240528,145900,68394455,3165,3165,3165,3165,0
|
|
20240528,145800,68394455,3165,3165,3165,3165,1
|
|
20240528,145700,68391290,3165,3165,3165,3165,0
|
|
20240528,145600,68391290,3165,3165,3165,3165,101
|
|
20240528,145500,68071625,3170,3170,3170,3170,0
|
|
20240528,145400,68071625,3170,3170,3170,3170,0
|
|
20240528,145300,68071625,3170,3170,3170,3170,0
|
|
20240528,145200,68071625,3170,3170,3170,3170,0
|
|
20240528,145100,68071625,3170,3170,3170,3170,0
|
|
20240528,145000,68071625,3170,3170,3170,3170,0
|
|
20240528,144900,68071625,3170,3170,3170,3170,0
|
|
20240528,144800,68071625,3170,3170,3170,3170,0
|
|
20240528,144700,68071625,3170,3170,3170,3170,0
|
|
20240528,144600,68071625,3170,3170,3170,3170,0
|
|
20240528,144500,68071625,3170,3170,3170,3170,0
|
|
20240528,144400,68071625,3170,3170,3170,3170,0
|
|
20240528,144300,68071625,3170,3170,3170,3170,0
|
|
20240528,144200,68071625,3170,3170,3170,3170,0
|
|
20240528,144100,68071625,3170,3170,3170,3170,0
|
|
20240528,144000,68071625,3170,3170,3170,3170,41
|
|
20240528,143900,67941655,3170,3170,3170,3170,0
|
|
20240528,143800,67941655,3170,3170,3170,3170,3
|
|
20240528,143700,67932145,3170,3170,3170,3170,63
|
|
20240528,143600,67732435,3170,3170,3170,3170,0
|
|
20240528,143500,67732435,3170,3170,3170,3170,1
|
|
20240528,143400,67729265,3165,3165,3165,3165,0
|
|
20240528,143300,67729265,3165,3165,3165,3165,1
|
|
20240528,143200,67726100,3170,3165,3170,3165,10
|
|
20240528,143100,67694445,3155,3155,3155,3155,66
|
|
20240528,143000,67486215,3170,3170,3170,3170,0
|
|
20240528,142900,67486215,3170,3170,3170,3170,0
|
|
20240528,142800,67486215,3170,3170,3170,3170,0
|
|
20240528,142700,67486215,3170,3170,3170,3170,0
|
|
20240528,142600,67486215,3170,3170,3170,3170,0
|
|
20240528,142500,67486215,3170,3170,3170,3170,0
|
|
20240528,142400,67486215,3170,3170,3170,3170,0
|
|
20240528,142300,67486215,3170,3170,3170,3170,0
|
|
20240528,142200,67486215,3170,3170,3170,3170,0
|
|
20240528,142100,67486215,3170,3170,3170,3170,0
|
|
20240528,142000,67486215,3170,3170,3170,3170,41
|
|
20240528,141900,67356245,3170,3170,3170,3170,1
|
|
20240528,141800,67353075,3160,3160,3160,3160,0
|
|
20240528,141700,67353075,3160,3160,3160,3160,81
|
|
20240528,141600,67097115,3170,3170,3170,3170,0
|
|
20240528,141500,67097115,3170,3170,3170,3170,0
|
|
20240528,141400,67097115,3170,3170,3170,3170,0
|
|
20240528,141300,67097115,3170,3170,3170,3170,0
|
|
20240528,141200,67097115,3170,3170,3170,3170,0
|
|
20240528,141100,67097115,3170,3170,3170,3170,0
|
|
20240528,141000,67097115,3170,3170,3170,3170,0
|
|
20240528,140900,67097115,3170,3170,3170,3170,0
|
|
20240528,140800,67097115,3170,3170,3170,3170,0
|
|
20240528,140700,67097115,3170,3170,3170,3170,1
|
|
20240528,140600,67093945,3170,3170,3170,3170,0
|
|
20240528,140500,67093945,3170,3170,3170,3170,0
|
|
20240528,140400,67093945,3170,3170,3170,3170,0
|
|
20240528,140300,67093945,3170,3170,3170,3170,0
|
|
20240528,140200,67093945,3170,3170,3170,3170,0
|
|
20240528,140100,67093945,3170,3170,3170,3170,31
|
|
20240528,140000,66995675,3170,3170,3170,3170,42
|
|
20240528,135900,66862535,3170,3170,3170,3170,0
|
|
20240528,135800,66862535,3170,3170,3170,3170,0
|
|
20240528,135700,66862535,3170,3170,3170,3170,32
|
|
20240528,135600,66761095,3170,3170,3170,3170,0
|
|
20240528,135500,66761095,3170,3170,3170,3170,0
|
|
20240528,135400,66761095,3170,3170,3170,3170,1
|
|
20240528,135300,66757925,3170,3170,3170,3170,0
|
|
20240528,135200,66757925,3170,3170,3170,3170,2
|
|
20240528,135100,66751585,3170,3170,3170,3170,0
|
|
20240528,135000,66751585,3170,3170,3170,3170,0
|
|
20240528,134900,66751585,3170,3170,3170,3170,0
|
|
20240528,134800,66751585,3170,3170,3170,3170,1
|
|
20240528,134700,66748415,3170,3170,3170,3170,0
|
|
20240528,134600,66748415,3170,3170,3170,3170,0
|
|
20240528,134500,66748415,3170,3170,3170,3170,189
|
|
20240528,134400,66149285,3170,3170,3170,3170,0
|
|
20240528,134300,66149285,3170,3170,3170,3170,0
|
|
20240528,134200,66149285,3170,3170,3170,3170,3
|
|
20240528,134100,66139775,3170,3170,3170,3170,0
|
|
20240528,134000,66139775,3170,3155,3170,3155,3
|
|
20240528,133900,66130285,3170,3155,3170,3155,2
|
|
20240528,133800,66123960,3145,3145,3145,3145,0
|
|
20240528,133700,66123960,3145,3145,3145,3145,0
|
|
20240528,133600,66123960,3145,3145,3145,3145,0
|
|
20240528,133500,66123960,3145,3155,3170,3145,104
|
|
20240528,133400,65796215,3155,3155,3155,3155,0
|
|
20240528,133300,65796215,3155,3155,3155,3155,0
|
|
20240528,133200,65796215,3155,3155,3155,3155,0
|
|
20240528,133100,65796215,3155,3155,3170,3155,316
|
|
20240528,133000,64794660,3170,3170,3170,3170,0
|
|
20240528,132900,64794660,3170,3170,3170,3170,0
|
|
20240528,132800,64794660,3170,3170,3170,3170,0
|
|
20240528,132700,64794660,3170,3155,3170,3155,2
|
|
20240528,132600,64788335,3145,3145,3145,3145,9
|
|
20240528,132500,64760030,3145,3145,3145,3145,0
|
|
20240528,132400,64760030,3145,3145,3145,3145,0
|
|
20240528,132300,64760030,3145,3145,3145,3145,0
|
|
20240528,132200,64760030,3145,3160,3160,3145,156
|
|
20240528,132100,64268500,3165,3165,3165,3165,0
|
|
20240528,132000,64268500,3165,3160,3165,3160,8
|
|
20240528,131900,64243185,3145,3145,3145,3145,0
|
|
20240528,131800,64243185,3145,3145,3145,3145,0
|
|
20240528,131700,64243185,3145,3145,3145,3145,0
|
|
20240528,131600,64243185,3145,3145,3145,3145,0
|
|
20240528,131500,64243185,3145,3145,3145,3145,0
|
|
20240528,131400,64243185,3145,3145,3145,3145,0
|
|
20240528,131300,64243185,3145,3145,3145,3145,0
|
|
20240528,131200,64243185,3145,3145,3145,3145,0
|
|
20240528,131100,64243185,3145,3145,3145,3145,10
|
|
20240528,131000,64211735,3145,3145,3145,3145,42
|
|
20240528,130900,64079645,3145,3150,3150,3145,100
|
|
20240528,130800,63765110,3160,3160,3160,3160,0
|
|
20240528,130700,63765110,3160,3160,3160,3160,0
|
|
20240528,130600,63765110,3160,3160,3160,3160,0
|
|
20240528,130500,63765110,3160,3160,3160,3160,0
|
|
20240528,130400,63765110,3160,3160,3160,3160,0
|
|
20240528,130300,63765110,3160,3160,3160,3160,0
|
|
20240528,130200,63765110,3160,3160,3160,3160,0
|
|
20240528,130100,63765110,3160,3160,3160,3160,0
|
|
20240528,130000,63765110,3160,3160,3160,3160,42
|
|
20240528,125900,63632390,3175,3175,3175,3175,0
|
|
20240528,125800,63632390,3175,3160,3175,3160,2
|
|
20240528,125700,63626055,3145,3170,3170,3145,486
|
|
20240528,125600,62093915,3170,3160,3170,3150,201
|
|
20240528,125500,61460395,3160,3160,3160,3160,0
|
|
20240528,125400,61460395,3160,3160,3160,3160,0
|
|
20240528,125300,61460395,3160,3160,3160,3160,0
|
|
20240528,125200,61460395,3160,3160,3160,3160,24
|
|
20240528,125100,61384555,3160,3160,3160,3160,0
|
|
20240528,125000,61384555,3160,3160,3160,3160,0
|
|
20240528,124900,61384555,3160,3160,3160,3160,0
|
|
20240528,124800,61384555,3160,3155,3160,3155,2000
|
|
20240528,124700,55064675,3145,3145,3145,3145,0
|
|
20240528,124600,55064675,3145,3145,3145,3145,9
|
|
20240528,124500,55036370,3145,3145,3145,3145,0
|
|
20240528,124400,55036370,3145,3145,3145,3145,0
|
|
20240528,124300,55036370,3145,3145,3145,3145,100
|
|
20240528,124200,54721870,3155,3155,3155,3155,1000
|
|
20240528,124100,51566870,3150,3150,3150,3150,0
|
|
20240528,124000,51566870,3150,3155,3155,3150,178
|
|
20240528,123900,51005960,3150,3155,3155,3150,3233
|
|
20240528,123800,40812035,3155,3155,3155,3155,0
|
|
20240528,123700,40812035,3155,3155,3155,3155,124
|
|
20240528,123600,40420815,3155,3155,3155,3155,0
|
|
20240528,123500,40420815,3155,3155,3155,3155,0
|
|
20240528,123400,40420815,3155,3155,3155,3155,9
|
|
20240528,123300,40392420,3155,3155,3155,3155,0
|
|
20240528,123200,40392420,3155,3155,3155,3155,0
|
|
20240528,123100,40392420,3155,3155,3155,3155,10
|
|
20240528,123000,40360870,3155,3155,3155,3155,157
|
|
20240528,122900,39865535,3155,3155,3155,3155,0
|
|
20240528,122800,39865535,3155,3165,3165,3155,1941
|
|
20240528,122700,33725615,3170,3170,3170,3170,0
|
|
20240528,122600,33725615,3170,3170,3170,3170,0
|
|
20240528,122500,33725615,3170,3170,3170,3170,0
|
|
20240528,122400,33725615,3170,3170,3170,3170,0
|
|
20240528,122300,33725615,3170,3170,3170,3170,0
|
|
20240528,122200,33725615,3170,3170,3170,3170,0
|
|
20240528,122100,33725615,3170,3170,3170,3170,0
|
|
20240528,122000,33725615,3170,3170,3170,3170,42
|
|
20240528,121900,33592475,3165,3165,3165,3165,0
|
|
20240528,121800,33592475,3165,3165,3165,3165,0
|
|
20240528,121700,33592475,3165,3165,3165,3165,100
|
|
20240528,121600,33275975,3170,3170,3170,3170,0
|
|
20240528,121500,33275975,3170,3170,3170,3170,0
|
|
20240528,121400,33275975,3170,3170,3170,3170,0
|
|
20240528,121300,33275975,3170,3170,3170,3170,16
|
|
20240528,121200,33225255,3165,3165,3165,3165,0
|
|
20240528,121100,33225255,3165,3165,3165,3165,0
|
|
20240528,121000,33225255,3165,3165,3165,3165,7
|
|
20240528,120900,33203100,3165,3165,3165,3165,0
|
|
20240528,120800,33203100,3165,3165,3165,3165,0
|
|
20240528,120700,33203100,3165,3165,3165,3165,0
|
|
20240528,120600,33203100,3165,3165,3165,3165,9
|
|
20240528,120500,33174615,3165,3165,3165,3165,0
|
|
20240528,120400,33174615,3165,3165,3165,3165,100
|
|
20240528,120300,32858115,3170,3170,3170,3170,0
|
|
20240528,120200,32858115,3170,3170,3170,3170,0
|
|
20240528,120100,32858115,3170,3170,3170,3170,0
|
|
20240528,120000,32858115,3170,3170,3170,3170,42
|
|
20240528,115900,32724975,3165,3165,3165,3165,0
|
|
20240528,115800,32724975,3165,3165,3165,3165,0
|
|
20240528,115700,32724975,3165,3165,3165,3165,0
|
|
20240528,115600,32724975,3165,3165,3165,3165,0
|
|
20240528,115500,32724975,3165,3165,3165,3165,0
|
|
20240528,115400,32724975,3165,3165,3165,3165,0
|
|
20240528,115300,32724975,3165,3165,3165,3165,0
|
|
20240528,115200,32724975,3165,3165,3165,3165,0
|
|
20240528,115100,32724975,3165,3165,3165,3165,109
|
|
20240528,115000,32379990,3175,3175,3175,3175,0
|
|
20240528,114900,32379990,3175,3175,3175,3175,0
|
|
20240528,114800,32379990,3175,3175,3175,3175,0
|
|
20240528,114700,32379990,3175,3175,3175,3175,0
|
|
20240528,114600,32379990,3175,3175,3175,3175,0
|
|
20240528,114500,32379990,3175,3175,3175,3175,0
|
|
20240528,114400,32379990,3175,3175,3175,3175,0
|
|
20240528,114300,32379990,3175,3175,3175,3175,0
|
|
20240528,114200,32379990,3175,3175,3175,3175,0
|
|
20240528,114100,32379990,3175,3175,3175,3175,0
|
|
20240528,114000,32379990,3175,3175,3175,3175,42
|
|
20240528,113900,32246640,3165,3165,3165,3165,0
|
|
20240528,113800,32246640,3165,3165,3165,3165,100
|
|
20240528,113700,31930140,3165,3165,3165,3165,0
|
|
20240528,113600,31930140,3165,3165,3165,3165,10
|
|
20240528,113500,31898490,3165,3165,3165,3165,0
|
|
20240528,113400,31898490,3165,3165,3165,3165,0
|
|
20240528,113300,31898490,3165,3165,3165,3165,82
|
|
20240528,113200,31638960,3175,3175,3175,3175,30
|
|
20240528,113100,31543710,3175,3175,3175,3175,33
|
|
20240528,113000,31438935,3175,3175,3175,3175,1
|
|
20240528,112900,31435760,3175,3175,3175,3175,0
|
|
20240528,112800,31435760,3175,3175,3175,3175,66
|
|
20240528,112700,31226210,3170,3170,3170,3170,0
|
|
20240528,112600,31226210,3170,3170,3170,3170,0
|
|
20240528,112500,31226210,3170,3170,3170,3170,100
|
|
20240528,112400,30909210,3170,3170,3170,3170,0
|
|
20240528,112300,30909210,3170,3170,3170,3165,84
|
|
20240528,112200,30643170,3170,3170,3170,3170,0
|
|
20240528,112100,30643170,3170,3170,3170,3170,0
|
|
20240528,112000,30643170,3170,3170,3170,3170,7
|
|
20240528,111900,30620980,3170,3170,3170,3170,3
|
|
20240528,111800,30611470,3165,3165,3165,3165,0
|
|
20240528,111700,30611470,3165,3165,3165,3165,0
|
|
20240528,111600,30611470,3165,3165,3165,3165,0
|
|
20240528,111500,30611470,3165,3165,3165,3165,0
|
|
20240528,111400,30611470,3165,3165,3165,3165,0
|
|
20240528,111300,30611470,3165,3165,3165,3165,83
|
|
20240528,111200,30348775,3165,3165,3165,3165,100
|
|
20240528,111100,30032275,3165,3170,3170,3165,9
|
|
20240528,111000,30003780,3165,3165,3165,3165,0
|
|
20240528,110900,30003780,3165,3165,3165,3165,0
|
|
20240528,110800,30003780,3165,3165,3165,3165,0
|
|
20240528,110700,30003780,3165,3165,3165,3165,0
|
|
20240528,110600,30003780,3165,3165,3165,3165,10
|
|
20240528,110500,29972130,3165,3165,3165,3165,0
|
|
20240528,110400,29972130,3165,3165,3165,3165,0
|
|
20240528,110300,29972130,3165,3165,3165,3165,83
|
|
20240528,110200,29709435,3175,3175,3175,3175,0
|
|
20240528,110100,29709435,3175,3175,3175,3175,0
|
|
20240528,110000,29709435,3175,3175,3175,3175,42
|
|
20240528,105900,29576085,3165,3165,3165,3165,100
|
|
20240528,105800,29259585,3175,3175,3175,3175,0
|
|
20240528,105700,29259585,3175,3175,3175,3175,0
|
|
20240528,105600,29259585,3175,3175,3175,3175,0
|
|
20240528,105500,29259585,3175,3175,3175,3175,0
|
|
20240528,105400,29259585,3175,3175,3175,3175,1
|
|
20240528,105300,29256410,3165,3170,3170,3165,83
|
|
20240528,105200,28993460,3170,3170,3170,3170,0
|
|
20240528,105100,28993460,3170,3170,3170,3170,1
|
|
20240528,105000,28990290,3170,3170,3170,3170,0
|
|
20240528,104900,28990290,3170,3170,3170,3170,1948
|
|
20240528,104800,22815130,3165,3165,3165,3165,0
|
|
20240528,104700,22815130,3165,3165,3165,3165,0
|
|
20240528,104600,22815130,3165,3165,3165,3165,100
|
|
20240528,104500,22498630,3165,3165,3165,3165,0
|
|
20240528,104400,22498630,3165,3165,3165,3165,0
|
|
20240528,104300,22498630,3165,3165,3165,3165,197
|
|
20240528,104200,21875125,3160,3160,3160,3160,0
|
|
20240528,104100,21875125,3160,3160,3160,3160,0
|
|
20240528,104000,21875125,3160,3160,3160,3160,2
|
|
20240528,103900,21868805,3160,3160,3160,3160,2
|
|
20240528,103800,21862485,3160,3160,3160,3160,160
|
|
20240528,103700,21356885,3155,3155,3155,3155,0
|
|
20240528,103600,21356885,3155,3155,3155,3155,155
|
|
20240528,103500,20867860,3155,3155,3155,3155,0
|
|
20240528,103400,20867860,3155,3155,3155,3155,0
|
|
20240528,103300,20867860,3155,3155,3155,3155,183
|
|
20240528,103200,20290495,3160,3160,3160,3160,200
|
|
20240528,103100,19658495,3155,3155,3155,3155,0
|
|
20240528,103000,19658495,3155,3155,3155,3155,0
|
|
20240528,102900,19658495,3155,3155,3155,3155,0
|
|
20240528,102800,19658495,3155,3155,3155,3155,0
|
|
20240528,102700,19658495,3155,3155,3155,3155,0
|
|
20240528,102600,19658495,3155,3155,3155,3155,1
|
|
20240528,102500,19655340,3155,3155,3155,3155,0
|
|
20240528,102400,19655340,3155,3155,3155,3155,0
|
|
20240528,102300,19655340,3155,3160,3160,3155,84
|
|
20240528,102200,19390315,3160,3160,3160,3160,2
|
|
20240528,102100,19383995,3155,3155,3155,3155,0
|
|
20240528,102000,19383995,3155,3165,3165,3155,142
|
|
20240528,101900,18935565,3155,3155,3155,3155,0
|
|
20240528,101800,18935565,3155,3155,3155,3155,0
|
|
20240528,101700,18935565,3155,3155,3155,3155,0
|
|
20240528,101600,18935565,3155,3165,3165,3155,10
|
|
20240528,101500,18904005,3155,3155,3155,3155,0
|
|
20240528,101400,18904005,3155,3155,3155,3155,0
|
|
20240528,101300,18904005,3155,3160,3160,3155,83
|
|
20240528,101200,18642130,3160,3160,3160,3160,0
|
|
20240528,101100,18642130,3160,3160,3160,3160,0
|
|
20240528,101000,18642130,3160,3160,3160,3160,0
|
|
20240528,100900,18642130,3160,3160,3160,3160,0
|
|
20240528,100800,18642130,3160,3160,3160,3160,0
|
|
20240528,100700,18642130,3160,3160,3160,3160,225
|
|
20240528,100600,17931130,3160,3160,3160,3160,9
|
|
20240528,100500,17902690,3160,3160,3160,3160,0
|
|
20240528,100400,17902690,3160,3160,3160,3160,0
|
|
20240528,100300,17902690,3160,3170,3170,3160,87
|
|
20240528,100200,17627390,3170,3170,3170,3170,0
|
|
20240528,100100,17627390,3170,3170,3170,3170,0
|
|
20240528,100000,17627390,3170,3170,3170,3170,42
|
|
20240528,095900,17494250,3170,3170,3170,3170,0
|
|
20240528,095800,17494250,3170,3170,3170,3170,0
|
|
20240528,095700,17494250,3170,3170,3170,3170,2
|
|
20240528,095600,17487910,3170,3160,3170,3160,11
|
|
20240528,095500,17453050,3170,3170,3170,3170,0
|
|
20240528,095400,17453050,3170,3160,3170,3155,111
|
|
20240528,095300,17102620,3155,3155,3155,3155,0
|
|
20240528,095200,17102620,3155,3155,3155,3155,0
|
|
20240528,095100,17102620,3155,3155,3155,3155,0
|
|
20240528,095000,17102620,3155,3155,3155,3155,0
|
|
20240528,094900,17102620,3155,3155,3155,3155,0
|
|
20240528,094800,17102620,3155,3155,3155,3155,0
|
|
20240528,094700,17102620,3155,3155,3155,3155,0
|
|
20240528,094600,17102620,3155,3155,3155,3155,0
|
|
20240528,094500,17102620,3155,3155,3155,3155,0
|
|
20240528,094400,17102620,3155,3155,3155,3155,1000
|
|
20240528,094300,13947620,3155,3155,3155,3155,0
|
|
20240528,094200,13947620,3155,3155,3155,3155,0
|
|
20240528,094100,13947620,3155,3165,3165,3155,560
|
|
20240528,094000,12176320,3155,3155,3155,3155,32
|
|
20240528,093900,12075360,3155,3155,3155,3155,968
|
|
20240528,093800,9021320,3160,3160,3160,3160,0
|
|
20240528,093700,9021320,3160,3160,3160,3160,0
|
|
20240528,093600,9021320,3160,3160,3160,3160,0
|
|
20240528,093500,9021320,3160,3160,3160,3160,0
|
|
20240528,093400,9021320,3160,3160,3160,3160,0
|
|
20240528,093300,9021320,3160,3160,3160,3160,0
|
|
20240528,093200,9021320,3160,3160,3160,3160,130
|
|
20240528,093100,8610520,3155,3155,3155,3155,9
|
|
20240528,093000,8582125,3155,3155,3155,3155,1
|
|
20240528,092900,8578970,3155,3155,3155,3155,138
|
|
20240528,092800,8143580,3155,3155,3155,3155,127
|
|
20240528,092700,7742895,3170,3170,3170,3170,0
|
|
20240528,092600,7742895,3170,3170,3170,3170,0
|
|
20240528,092500,7742895,3170,3170,3170,3170,0
|
|
20240528,092400,7742895,3170,3170,3170,3170,0
|
|
20240528,092300,7742895,3170,3170,3170,3170,0
|
|
20240528,092200,7742895,3170,3170,3170,3170,0
|
|
20240528,092100,7742895,3170,3170,3170,3170,4
|
|
20240528,092000,7730215,3170,3170,3170,3170,45
|
|
20240528,091900,7587565,3160,3160,3160,3160,0
|
|
20240528,091800,7587565,3160,3160,3160,3160,107
|
|
20240528,091700,7249445,3175,3175,3175,3175,0
|
|
20240528,091600,7249445,3175,3175,3175,3175,0
|
|
20240528,091500,7249445,3175,3160,3175,3160,200
|
|
20240528,091400,6615600,3150,3150,3150,3150,124
|
|
20240528,091300,6225000,3160,3160,3160,3160,0
|
|
20240528,091200,6225000,3160,3165,3165,3160,423
|
|
20240528,091100,4888155,3175,3175,3175,3175,0
|
|
20240528,091000,4888155,3175,3175,3175,3175,0
|
|
20240528,090900,4888155,3175,3170,3175,3170,271
|
|
20240528,090800,4029070,3170,3170,3170,3170,1
|
|
20240528,090700,4025900,3170,3170,3170,3170,63
|
|
20240528,090600,3826190,3175,3175,3175,3175,488
|
|
20240528,090500,2276790,3175,3175,3175,3175,0
|
|
20240528,090400,2276790,3175,3175,3175,3175,0
|
|
20240528,090300,2276790,3175,3175,3175,3175,0
|
|
20240528,090200,2276790,3175,3175,3175,3175,0
|
|
20240528,090100,2276790,3175,3175,3175,3175,0
|
|
20240528,090000,2276790,3175,3175,3180,3175,717
|