699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,203600,121910535,3125,3125,3125,3125,1360
|
|
20240529,203500,121910535,3125,3125,3125,3125,0
|
|
20240529,203400,121910535,3125,3125,3125,3125,0
|
|
20240529,203300,121910535,3125,3125,3125,3125,0
|
|
20240529,203200,121910535,3125,3125,3125,3125,0
|
|
20240529,203100,121910535,3125,3125,3125,3125,0
|
|
20240529,203000,121910535,3125,3125,3125,3125,0
|
|
20240529,202900,121910535,3125,3125,3125,3125,0
|
|
20240529,202800,121910535,3125,3125,3125,3125,0
|
|
20240529,202700,121910535,3125,3125,3125,3125,0
|
|
20240529,202600,121910535,3125,3125,3125,3125,0
|
|
20240529,202500,121910535,3125,3125,3125,3125,0
|
|
20240529,202400,121910535,3125,3125,3125,3125,0
|
|
20240529,202300,121910535,3125,3125,3125,3125,0
|
|
20240529,202200,121910535,3125,3125,3125,3125,0
|
|
20240529,202100,121910535,3125,3125,3125,3125,0
|
|
20240529,202000,121910535,3125,3125,3125,3125,0
|
|
20240529,201900,121910535,3125,3125,3125,3125,0
|
|
20240529,201800,121910535,3125,3125,3125,3125,0
|
|
20240529,201700,121910535,3125,3125,3125,3125,0
|
|
20240529,201600,121910535,3125,3125,3125,3125,0
|
|
20240529,201500,121910535,3125,3125,3125,3125,0
|
|
20240529,201400,121910535,3125,3125,3125,3125,0
|
|
20240529,201300,121910535,3125,3125,3125,3125,0
|
|
20240529,201200,121910535,3125,3125,3125,3125,0
|
|
20240529,201100,121910535,3125,3125,3125,3125,0
|
|
20240529,201000,121910535,3125,3125,3125,3125,0
|
|
20240529,200900,121910535,3125,3125,3125,3125,0
|
|
20240529,200800,121910535,3125,3125,3125,3125,0
|
|
20240529,200700,121910535,3125,3125,3125,3125,0
|
|
20240529,200600,121910535,3125,3125,3125,3125,1360
|
|
20240529,200500,121910535,3125,3125,3125,3125,0
|
|
20240529,200400,121910535,3125,3125,3125,3125,0
|
|
20240529,200300,121910535,3125,3125,3125,3125,0
|
|
20240529,200200,121910535,3125,3125,3125,3125,0
|
|
20240529,200100,121910535,3125,3125,3125,3125,0
|
|
20240529,200000,121910535,3125,3125,3125,3125,0
|
|
20240529,195900,121910535,3125,3125,3125,3125,0
|
|
20240529,195800,121910535,3125,3125,3125,3125,0
|
|
20240529,195700,121910535,3125,3125,3125,3125,0
|
|
20240529,195600,121910535,3125,3125,3125,3125,0
|
|
20240529,195500,121910535,3125,3125,3125,3125,0
|
|
20240529,195400,121910535,3125,3125,3125,3125,0
|
|
20240529,195300,121910535,3125,3125,3125,3125,0
|
|
20240529,195200,121910535,3125,3125,3125,3125,0
|
|
20240529,195100,121910535,3125,3125,3125,3125,0
|
|
20240529,195000,121910535,3125,3125,3125,3125,0
|
|
20240529,194900,121910535,3125,3125,3125,3125,0
|
|
20240529,194800,121910535,3125,3125,3125,3125,0
|
|
20240529,194700,121910535,3125,3125,3125,3125,0
|
|
20240529,194600,121910535,3125,3125,3125,3125,0
|
|
20240529,194500,121910535,3125,3125,3125,3125,0
|
|
20240529,194400,121910535,3125,3125,3125,3125,0
|
|
20240529,194300,121910535,3125,3125,3125,3125,0
|
|
20240529,194200,121910535,3125,3125,3125,3125,0
|
|
20240529,194100,121910535,3125,3125,3125,3125,0
|
|
20240529,194000,121910535,3125,3125,3125,3125,0
|
|
20240529,193900,121910535,3125,3125,3125,3125,0
|
|
20240529,193800,121910535,3125,3125,3125,3125,0
|
|
20240529,193700,121910535,3125,3125,3125,3125,0
|
|
20240529,193600,121910535,3125,3125,3125,3125,1360
|
|
20240529,193500,121910535,3125,3125,3125,3125,0
|
|
20240529,193400,121910535,3125,3125,3125,3125,0
|
|
20240529,193300,121910535,3125,3125,3125,3125,0
|
|
20240529,193200,121910535,3125,3125,3125,3125,0
|
|
20240529,193100,121910535,3125,3125,3125,3125,0
|
|
20240529,193000,121910535,3125,3125,3125,3125,0
|
|
20240529,192900,121910535,3125,3125,3125,3125,0
|
|
20240529,192800,121910535,3125,3125,3125,3125,0
|
|
20240529,192700,121910535,3125,3125,3125,3125,0
|
|
20240529,192600,121910535,3125,3125,3125,3125,0
|
|
20240529,192500,121910535,3125,3125,3125,3125,0
|
|
20240529,192400,121910535,3125,3125,3125,3125,0
|
|
20240529,192300,121910535,3125,3125,3125,3125,0
|
|
20240529,192200,121910535,3125,3125,3125,3125,0
|
|
20240529,192100,121910535,3125,3125,3125,3125,0
|
|
20240529,192000,121910535,3125,3125,3125,3125,0
|
|
20240529,191900,121910535,3125,3125,3125,3125,0
|
|
20240529,191800,121910535,3125,3125,3125,3125,0
|
|
20240529,191700,121910535,3125,3125,3125,3125,0
|
|
20240529,191600,121910535,3125,3125,3125,3125,0
|
|
20240529,191500,121910535,3125,3125,3125,3125,0
|
|
20240529,191400,121910535,3125,3125,3125,3125,0
|
|
20240529,191300,121910535,3125,3125,3125,3125,0
|
|
20240529,191200,121910535,3125,3125,3125,3125,0
|
|
20240529,191100,121910535,3125,3125,3125,3125,0
|
|
20240529,191000,121910535,3125,3125,3125,3125,0
|
|
20240529,190900,121910535,3125,3125,3125,3125,0
|
|
20240529,190800,121910535,3125,3125,3125,3125,0
|
|
20240529,190700,121910535,3125,3125,3125,3125,0
|
|
20240529,190600,121910535,3125,3125,3125,3125,1360
|
|
20240529,190500,121910535,3125,3125,3125,3125,0
|
|
20240529,190400,121910535,3125,3125,3125,3125,0
|
|
20240529,190300,121910535,3125,3125,3125,3125,0
|
|
20240529,190200,121910535,3125,3125,3125,3125,0
|
|
20240529,190100,121910535,3125,3125,3125,3125,0
|
|
20240529,190000,121910535,3125,3125,3125,3125,0
|
|
20240529,185900,121910535,3125,3125,3125,3125,0
|
|
20240529,185800,121910535,3125,3125,3125,3125,0
|
|
20240529,185700,121910535,3125,3125,3125,3125,0
|
|
20240529,185600,121910535,3125,3125,3125,3125,0
|
|
20240529,185500,121910535,3125,3125,3125,3125,0
|
|
20240529,185400,121910535,3125,3125,3125,3125,0
|
|
20240529,185300,121910535,3125,3125,3125,3125,0
|
|
20240529,185200,121910535,3125,3125,3125,3125,0
|
|
20240529,185100,121910535,3125,3125,3125,3125,0
|
|
20240529,185000,121910535,3125,3125,3125,3125,0
|
|
20240529,184900,121910535,3125,3125,3125,3125,0
|
|
20240529,184800,121910535,3125,3125,3125,3125,0
|
|
20240529,184700,121910535,3125,3125,3125,3125,0
|
|
20240529,184600,121910535,3125,3125,3125,3125,0
|
|
20240529,184500,121910535,3125,3125,3125,3125,0
|
|
20240529,184400,121910535,3125,3125,3125,3125,0
|
|
20240529,184300,121910535,3125,3125,3125,3125,0
|
|
20240529,184200,121910535,3125,3125,3125,3125,0
|
|
20240529,184100,121910535,3125,3125,3125,3125,0
|
|
20240529,184000,121910535,3125,3125,3125,3125,0
|
|
20240529,183900,121910535,3125,3125,3125,3125,0
|
|
20240529,183800,121910535,3125,3125,3125,3125,0
|
|
20240529,183700,121910535,3125,3125,3125,3125,0
|
|
20240529,183600,121910535,3125,3125,3125,3125,1360
|
|
20240529,183500,121910535,3125,3125,3125,3125,0
|
|
20240529,183400,121910535,3125,3125,3125,3125,0
|
|
20240529,183300,121910535,3125,3125,3125,3125,0
|
|
20240529,183200,121910535,3125,3125,3125,3125,0
|
|
20240529,183100,121910535,3125,3125,3125,3125,0
|
|
20240529,183000,121910535,3125,3125,3125,3125,0
|
|
20240529,182900,121910535,3125,3125,3125,3125,0
|
|
20240529,182800,121910535,3125,3125,3125,3125,0
|
|
20240529,182700,121910535,3125,3125,3125,3125,0
|
|
20240529,182600,121910535,3125,3125,3125,3125,0
|
|
20240529,182500,121910535,3125,3125,3125,3125,0
|
|
20240529,182400,121910535,3125,3125,3125,3125,0
|
|
20240529,182300,121910535,3125,3125,3125,3125,0
|
|
20240529,182200,121910535,3125,3125,3125,3125,0
|
|
20240529,182100,121910535,3125,3125,3125,3125,0
|
|
20240529,182000,121910535,3125,3125,3125,3125,0
|
|
20240529,181900,121910535,3125,3125,3125,3125,0
|
|
20240529,181800,121910535,3125,3125,3125,3125,0
|
|
20240529,181700,121910535,3125,3125,3125,3125,0
|
|
20240529,181600,121910535,3125,3125,3125,3125,0
|
|
20240529,181500,121910535,3125,3125,3125,3125,0
|
|
20240529,181400,121910535,3125,3125,3125,3125,0
|
|
20240529,181300,121910535,3125,3125,3125,3125,0
|
|
20240529,181200,121910535,3125,3125,3125,3125,0
|
|
20240529,181100,121910535,3125,3125,3125,3125,0
|
|
20240529,181000,121910535,3125,3125,3125,3125,0
|
|
20240529,180900,121910535,3125,3125,3125,3125,0
|
|
20240529,180800,121910535,3125,3125,3125,3125,0
|
|
20240529,180700,121910535,3125,3125,3125,3125,0
|
|
20240529,180600,121910535,3125,3125,3125,3125,1360
|
|
20240529,180500,121910535,3125,3125,3125,3125,0
|
|
20240529,180400,121910535,3125,3125,3125,3125,0
|
|
20240529,180300,121910535,3125,3125,3125,3125,0
|
|
20240529,180200,121910535,3125,3125,3125,3125,0
|
|
20240529,180100,121910535,3125,3125,3125,3125,0
|
|
20240529,180000,121910535,3125,3125,3125,3125,0
|
|
20240529,175900,121910535,3125,3125,3125,3125,0
|
|
20240529,175800,121910535,3125,3125,3125,3125,0
|
|
20240529,175700,121910535,3125,3125,3125,3125,0
|
|
20240529,175600,121910535,3125,3125,3125,3125,0
|
|
20240529,175500,121910535,3125,3125,3125,3125,0
|
|
20240529,175400,121910535,3125,3125,3125,3125,0
|
|
20240529,175300,121910535,3125,3125,3125,3125,0
|
|
20240529,175200,121910535,3125,3125,3125,3125,0
|
|
20240529,175100,121910535,3125,3125,3125,3125,0
|
|
20240529,175000,121910535,3125,3125,3125,3125,0
|
|
20240529,174900,121910535,3125,3125,3125,3125,0
|
|
20240529,174800,121910535,3125,3125,3125,3125,0
|
|
20240529,174700,121910535,3125,3125,3125,3125,0
|
|
20240529,174600,121910535,3125,3125,3125,3125,0
|
|
20240529,174500,121910535,3125,3125,3125,3125,0
|
|
20240529,174400,121910535,3125,3125,3125,3125,0
|
|
20240529,174300,121910535,3125,3125,3125,3125,0
|
|
20240529,174200,121910535,3125,3125,3125,3125,0
|
|
20240529,174100,121910535,3125,3125,3125,3125,0
|
|
20240529,174000,121910535,3125,3125,3125,3125,0
|
|
20240529,173900,121910535,3125,3125,3125,3125,0
|
|
20240529,173800,121910535,3125,3125,3125,3125,0
|
|
20240529,173700,121910535,3125,3125,3125,3125,0
|
|
20240529,173600,121910535,3125,3125,3125,3125,1360
|
|
20240529,173500,121910535,3125,3125,3125,3125,0
|
|
20240529,173400,121910535,3125,3125,3125,3125,0
|
|
20240529,173300,121910535,3125,3125,3125,3125,0
|
|
20240529,173200,121910535,3125,3125,3125,3125,0
|
|
20240529,173100,121910535,3125,3125,3125,3125,0
|
|
20240529,173000,121910535,3125,3125,3125,3125,0
|
|
20240529,172900,121910535,3125,3125,3125,3125,0
|
|
20240529,172800,121910535,3125,3125,3125,3125,0
|
|
20240529,172700,121910535,3125,3125,3125,3125,0
|
|
20240529,172600,121910535,3125,3125,3125,3125,0
|
|
20240529,172500,121910535,3125,3125,3125,3125,0
|
|
20240529,172400,121910535,3125,3125,3125,3125,0
|
|
20240529,172300,121910535,3125,3125,3125,3125,0
|
|
20240529,172200,121910535,3125,3125,3125,3125,0
|
|
20240529,172100,121910535,3125,3125,3125,3125,0
|
|
20240529,172000,121910535,3125,3125,3125,3125,0
|
|
20240529,171900,121910535,3125,3125,3125,3125,0
|
|
20240529,171800,121910535,3125,3125,3125,3125,0
|
|
20240529,171700,121910535,3125,3125,3125,3125,0
|
|
20240529,171600,121910535,3125,3125,3125,3125,0
|
|
20240529,171500,121910535,3125,3125,3125,3125,0
|
|
20240529,171400,121910535,3125,3125,3125,3125,0
|
|
20240529,171300,121910535,3125,3125,3125,3125,0
|
|
20240529,171200,121910535,3125,3125,3125,3125,0
|
|
20240529,171100,121910535,3125,3125,3125,3125,0
|
|
20240529,171000,121910535,3125,3125,3125,3125,0
|
|
20240529,170900,121910535,3125,3125,3125,3125,0
|
|
20240529,170800,121910535,3125,3125,3125,3125,0
|
|
20240529,170700,121910535,3125,3125,3125,3125,0
|
|
20240529,170600,121910535,3125,3125,3125,3125,1360
|
|
20240529,170500,121910535,3125,3125,3125,3125,0
|
|
20240529,170400,121910535,3125,3125,3125,3125,0
|
|
20240529,170300,121910535,3125,3125,3125,3125,0
|
|
20240529,170200,121910535,3125,3125,3125,3125,0
|
|
20240529,170100,121910535,3125,3125,3125,3125,0
|
|
20240529,170000,121910535,3125,3125,3125,3125,0
|
|
20240529,165900,121910535,3125,3125,3125,3125,0
|
|
20240529,165800,121910535,3125,3125,3125,3125,0
|
|
20240529,165700,121910535,3125,3125,3125,3125,0
|
|
20240529,165600,121910535,3125,3125,3125,3125,0
|
|
20240529,165500,121910535,3125,3125,3125,3125,0
|
|
20240529,165400,121910535,3125,3125,3125,3125,0
|
|
20240529,165300,121910535,3125,3125,3125,3125,0
|
|
20240529,165200,121910535,3125,3125,3125,3125,0
|
|
20240529,165100,121910535,3125,3125,3125,3125,0
|
|
20240529,165000,121910535,3125,3125,3125,3125,0
|
|
20240529,164900,121910535,3125,3125,3125,3125,0
|
|
20240529,164800,121910535,3125,3125,3125,3125,0
|
|
20240529,164700,121910535,3125,3125,3125,3125,0
|
|
20240529,164600,121910535,3125,3125,3125,3125,0
|
|
20240529,164500,121910535,3125,3125,3125,3125,0
|
|
20240529,164400,121910535,3125,3125,3125,3125,0
|
|
20240529,164300,121910535,3125,3125,3125,3125,0
|
|
20240529,164200,121910535,3125,3125,3125,3125,0
|
|
20240529,164100,121910535,3125,3125,3125,3125,0
|
|
20240529,164000,121910535,3125,3125,3125,3125,0
|
|
20240529,163900,121910535,3125,3125,3125,3125,0
|
|
20240529,163800,121910535,3125,3125,3125,3125,0
|
|
20240529,163700,121910535,3125,3125,3125,3125,0
|
|
20240529,163600,121910535,3125,3125,3125,3125,1360
|
|
20240529,163500,121910535,3125,3125,3125,3125,0
|
|
20240529,163400,121910535,3125,3125,3125,3125,0
|
|
20240529,163300,121910535,3125,3125,3125,3125,0
|
|
20240529,163200,121910535,3125,3125,3125,3125,0
|
|
20240529,163100,121910535,3125,3125,3125,3125,0
|
|
20240529,163000,121910535,3125,3125,3125,3125,0
|
|
20240529,162900,121910535,3125,3125,3125,3125,0
|
|
20240529,162800,121910535,3125,3125,3125,3125,0
|
|
20240529,162700,121910535,3125,3125,3125,3125,0
|
|
20240529,162600,121910535,3125,3125,3125,3125,0
|
|
20240529,162500,121910535,3125,3125,3125,3125,0
|
|
20240529,162400,121910535,3125,3125,3125,3125,0
|
|
20240529,162300,121910535,3125,3125,3125,3125,0
|
|
20240529,162200,121910535,3125,3125,3125,3125,0
|
|
20240529,162100,121910535,3125,3125,3125,3125,0
|
|
20240529,162000,121910535,3125,3125,3125,3125,0
|
|
20240529,161900,121910535,3125,3125,3125,3125,0
|
|
20240529,161800,121910535,3125,3125,3125,3125,0
|
|
20240529,161700,121910535,3125,3125,3125,3125,0
|
|
20240529,161600,121910535,3125,3125,3125,3125,0
|
|
20240529,161500,121910535,3125,3125,3125,3125,0
|
|
20240529,161400,121910535,3125,3125,3125,3125,0
|
|
20240529,161300,121910535,3125,3125,3125,3125,0
|
|
20240529,161200,121910535,3125,3125,3125,3125,0
|
|
20240529,161100,121910535,3125,3125,3125,3125,0
|
|
20240529,161000,121910535,3125,3125,3125,3125,0
|
|
20240529,160900,121910535,3125,3125,3125,3125,0
|
|
20240529,160800,121910535,3125,3125,3125,3125,0
|
|
20240529,160700,121910535,3125,3125,3125,3125,0
|
|
20240529,160600,121910535,3125,3125,3125,3125,1360
|
|
20240529,160500,121910535,3125,3125,3125,3125,0
|
|
20240529,160400,121910535,3125,3125,3125,3125,0
|
|
20240529,160300,121910535,3125,3125,3125,3125,0
|
|
20240529,160200,121910535,3125,3125,3125,3125,0
|
|
20240529,160100,121910535,3125,3125,3125,3125,0
|
|
20240529,160000,121910535,3125,3125,3125,3125,0
|
|
20240529,155900,121910535,3125,3125,3125,3125,0
|
|
20240529,155800,121910535,3125,3125,3125,3125,0
|
|
20240529,155700,121910535,3125,3125,3125,3125,0
|
|
20240529,155600,121910535,3125,3125,3125,3125,0
|
|
20240529,155500,121910535,3125,3125,3125,3125,0
|
|
20240529,155400,121910535,3125,3125,3125,3125,0
|
|
20240529,155300,121910535,3125,3125,3125,3125,0
|
|
20240529,155200,121910535,3125,3125,3125,3125,0
|
|
20240529,155100,121910535,3125,3125,3125,3125,0
|
|
20240529,155000,121910535,3125,3125,3125,3125,0
|
|
20240529,154900,121910535,3125,3125,3125,3125,0
|
|
20240529,154800,121910535,3125,3125,3125,3125,0
|
|
20240529,154700,121910535,3125,3125,3125,3125,0
|
|
20240529,154600,121910535,3125,3125,3125,3125,0
|
|
20240529,154500,121910535,3125,3125,3125,3125,0
|
|
20240529,154400,121910535,3125,3125,3125,3125,0
|
|
20240529,154300,121910535,3125,3125,3125,3125,0
|
|
20240529,154200,121910535,3125,3125,3125,3125,0
|
|
20240529,154100,121910535,3125,3125,3125,3125,0
|
|
20240529,154000,121910535,3125,3125,3125,3125,0
|
|
20240529,153900,121910535,3125,3125,3125,3125,0
|
|
20240529,153800,121910535,3125,3125,3125,3125,0
|
|
20240529,153700,121910535,3125,3125,3125,3125,0
|
|
20240529,153600,121910535,3125,3125,3125,3125,1360
|
|
20240529,153500,121910535,3125,3125,3125,3125,0
|
|
20240529,153400,121910535,3125,3125,3125,3125,0
|
|
20240529,153300,121910535,3125,3125,3125,3125,0
|
|
20240529,153200,121910535,3125,3125,3125,3125,0
|
|
20240529,153100,121910535,3125,3125,3125,3125,0
|
|
20240529,153000,121910535,3125,3125,3125,3125,1360
|
|
20240529,152900,117660535,3120,3120,3120,3120,0
|
|
20240529,152800,117660535,3120,3120,3120,3120,0
|
|
20240529,152700,117660535,3120,3120,3120,3120,0
|
|
20240529,152600,117660535,3120,3120,3120,3120,0
|
|
20240529,152500,117660535,3120,3120,3120,3120,0
|
|
20240529,152400,117660535,3120,3120,3120,3120,0
|
|
20240529,152300,117660535,3120,3120,3120,3120,0
|
|
20240529,152200,117660535,3120,3120,3120,3120,0
|
|
20240529,152100,117660535,3120,3120,3120,3120,0
|
|
20240529,152000,117660535,3120,3120,3120,3120,0
|
|
20240529,151900,117660535,3120,3115,3120,3115,540
|
|
20240529,151800,115975935,3115,3115,3115,3115,63
|
|
20240529,151700,115779690,3110,3110,3110,3110,0
|
|
20240529,151600,115779690,3110,3110,3110,3110,0
|
|
20240529,151500,115779690,3110,3110,3110,3110,32
|
|
20240529,151400,115680170,3110,3110,3110,3110,220
|
|
20240529,151300,114995970,3120,3120,3120,3120,506
|
|
20240529,151200,113417250,3110,3110,3110,3110,0
|
|
20240529,151100,113417250,3110,3110,3110,3110,0
|
|
20240529,151000,113417250,3110,3110,3110,3110,300
|
|
20240529,150900,112484250,3115,3115,3115,3115,0
|
|
20240529,150800,112484250,3115,3115,3115,3115,53
|
|
20240529,150700,112319155,3115,3115,3115,3115,0
|
|
20240529,150600,112319155,3115,3115,3115,3115,0
|
|
20240529,150500,112319155,3115,3115,3115,3115,0
|
|
20240529,150400,112319155,3115,3115,3115,3115,151
|
|
20240529,150300,111848790,3120,3120,3120,3120,0
|
|
20240529,150200,111848790,3120,3120,3120,3120,0
|
|
20240529,150100,111848790,3120,3120,3120,3120,25
|
|
20240529,150000,111770790,3115,3115,3115,3115,1
|
|
20240529,145900,111767675,3115,3115,3115,3115,0
|
|
20240529,145800,111767675,3115,3115,3115,3115,0
|
|
20240529,145700,111767675,3115,3115,3115,3115,0
|
|
20240529,145600,111767675,3115,3115,3115,3115,0
|
|
20240529,145500,111767675,3115,3115,3115,3115,37
|
|
20240529,145400,111652420,3120,3120,3120,3120,0
|
|
20240529,145300,111652420,3120,3120,3120,3120,0
|
|
20240529,145200,111652420,3120,3120,3120,3120,15
|
|
20240529,145100,111605620,3120,3120,3120,3120,0
|
|
20240529,145000,111605620,3120,3120,3120,3120,0
|
|
20240529,144900,111605620,3120,3120,3120,3120,1000
|
|
20240529,144800,108485620,3120,3120,3120,3120,1
|
|
20240529,144700,108482500,3115,3115,3115,3115,128
|
|
20240529,144600,108083780,3115,3115,3115,3115,0
|
|
20240529,144500,108083780,3115,3115,3115,3115,0
|
|
20240529,144400,108083780,3115,3115,3115,3115,26
|
|
20240529,144300,108002790,3110,3120,3120,3110,6599
|
|
20240529,144200,87463360,3125,3125,3125,3125,0
|
|
20240529,144100,87463360,3125,3125,3125,3125,0
|
|
20240529,144000,87463360,3125,3125,3125,3125,41
|
|
20240529,143900,87335235,3125,3125,3125,3125,0
|
|
20240529,143800,87335235,3125,3125,3125,3125,0
|
|
20240529,143700,87335235,3125,3125,3125,3125,0
|
|
20240529,143600,87335235,3125,3115,3125,3115,301
|
|
20240529,143500,86397140,3130,3130,3130,3130,0
|
|
20240529,143400,86397140,3130,3130,3130,3130,0
|
|
20240529,143300,86397140,3130,3130,3130,3130,0
|
|
20240529,143200,86397140,3130,3125,3130,3115,393
|
|
20240529,143100,85170425,3120,3120,3120,3120,0
|
|
20240529,143000,85170425,3120,3120,3120,3120,0
|
|
20240529,142900,85170425,3120,3120,3120,3120,523
|
|
20240529,142800,83538665,3120,3120,3120,3120,0
|
|
20240529,142700,83538665,3120,3120,3120,3120,0
|
|
20240529,142600,83538665,3120,3120,3120,3120,0
|
|
20240529,142500,83538665,3120,3125,3125,3120,390
|
|
20240529,142400,82321365,3125,3125,3125,3125,0
|
|
20240529,142300,82321365,3125,3125,3125,3125,2057
|
|
20240529,142200,75893240,3130,3135,3135,3130,5
|
|
20240529,142100,75877580,3130,3130,3130,3130,0
|
|
20240529,142000,75877580,3130,3135,3135,3130,541
|
|
20240529,141900,74184045,3130,3130,3130,3130,0
|
|
20240529,141800,74184045,3130,3135,3135,3130,1837
|
|
20240529,141700,68430580,3135,3135,3135,3135,0
|
|
20240529,141600,68430580,3135,3135,3135,3135,0
|
|
20240529,141500,68430580,3135,3135,3135,3135,386
|
|
20240529,141400,67220470,3135,3135,3135,3135,0
|
|
20240529,141300,67220470,3135,3135,3135,3135,0
|
|
20240529,141200,67220470,3135,3135,3135,3135,0
|
|
20240529,141100,67220470,3135,3150,3150,3135,461
|
|
20240529,141000,65775100,3140,3140,3140,3140,150
|
|
20240529,140900,65304100,3140,3140,3140,3140,0
|
|
20240529,140800,65304100,3140,3140,3140,3140,0
|
|
20240529,140700,65304100,3140,3140,3140,3140,0
|
|
20240529,140600,65304100,3140,3140,3140,3140,0
|
|
20240529,140500,65304100,3140,3140,3140,3140,0
|
|
20240529,140400,65304100,3140,3140,3140,3140,0
|
|
20240529,140300,65304100,3140,3140,3140,3140,1001
|
|
20240529,140200,62160960,3150,3150,3150,3150,0
|
|
20240529,140100,62160960,3150,3150,3150,3150,0
|
|
20240529,140000,62160960,3150,3150,3150,3150,41
|
|
20240529,135900,62031810,3150,3150,3150,3150,0
|
|
20240529,135800,62031810,3150,3150,3150,3150,0
|
|
20240529,135700,62031810,3150,3150,3150,3150,0
|
|
20240529,135600,62031810,3150,3150,3150,3150,0
|
|
20240529,135500,62031810,3150,3150,3150,3150,0
|
|
20240529,135400,62031810,3150,3150,3150,3150,1
|
|
20240529,135300,62028660,3150,3150,3150,3150,0
|
|
20240529,135200,62028660,3150,3150,3150,3150,0
|
|
20240529,135100,62028660,3150,3150,3150,3150,0
|
|
20240529,135000,62028660,3150,3150,3150,3150,0
|
|
20240529,134900,62028660,3150,3150,3150,3150,0
|
|
20240529,134800,62028660,3150,3150,3150,3150,1
|
|
20240529,134700,62025510,3150,3150,3150,3150,0
|
|
20240529,134600,62025510,3150,3150,3150,3150,0
|
|
20240529,134500,62025510,3150,3150,3150,3150,0
|
|
20240529,134400,62025510,3150,3150,3150,3150,0
|
|
20240529,134300,62025510,3150,3150,3150,3150,0
|
|
20240529,134200,62025510,3150,3150,3150,3150,0
|
|
20240529,134100,62025510,3150,3150,3150,3150,0
|
|
20240529,134000,62025510,3150,3150,3150,3150,42
|
|
20240529,133900,61893210,3145,3145,3145,3145,0
|
|
20240529,133800,61893210,3145,3145,3145,3145,0
|
|
20240529,133700,61893210,3145,3145,3145,3145,46
|
|
20240529,133600,61748540,3155,3155,3155,3155,0
|
|
20240529,133500,61748540,3155,3155,3155,3155,0
|
|
20240529,133400,61748540,3155,3155,3155,3155,0
|
|
20240529,133300,61748540,3155,3155,3155,3155,0
|
|
20240529,133200,61748540,3155,3155,3155,3155,0
|
|
20240529,133100,61748540,3155,3155,3155,3155,0
|
|
20240529,133000,61748540,3155,3155,3155,3155,0
|
|
20240529,132900,61748540,3155,3155,3155,3155,0
|
|
20240529,132800,61748540,3155,3155,3155,3155,0
|
|
20240529,132700,61748540,3155,3155,3155,3155,0
|
|
20240529,132600,61748540,3155,3155,3155,3155,0
|
|
20240529,132500,61748540,3155,3155,3155,3155,0
|
|
20240529,132400,61748540,3155,3155,3155,3155,0
|
|
20240529,132300,61748540,3155,3155,3155,3155,0
|
|
20240529,132200,61748540,3155,3155,3155,3155,0
|
|
20240529,132100,61748540,3155,3155,3155,3155,0
|
|
20240529,132000,61748540,3155,3155,3155,3155,42
|
|
20240529,131900,61616030,3150,3150,3150,3150,0
|
|
20240529,131800,61616030,3150,3150,3150,3150,0
|
|
20240529,131700,61616030,3150,3150,3150,3150,0
|
|
20240529,131600,61616030,3150,3150,3150,3150,0
|
|
20240529,131500,61616030,3150,3150,3150,3150,0
|
|
20240529,131400,61616030,3150,3150,3150,3150,0
|
|
20240529,131300,61616030,3150,3150,3150,3150,0
|
|
20240529,131200,61616030,3150,3150,3150,3150,106
|
|
20240529,131100,61282130,3155,3155,3155,3155,0
|
|
20240529,131000,61282130,3155,3155,3155,3155,184
|
|
20240529,130900,60701610,3145,3145,3145,3145,0
|
|
20240529,130800,60701610,3145,3145,3145,3145,0
|
|
20240529,130700,60701610,3145,3145,3145,3145,0
|
|
20240529,130600,60701610,3145,3145,3145,3145,0
|
|
20240529,130500,60701610,3145,3145,3145,3145,354
|
|
20240529,130400,59588280,3145,3145,3145,3145,0
|
|
20240529,130300,59588280,3145,3145,3145,3145,0
|
|
20240529,130200,59588280,3145,3145,3145,3145,0
|
|
20240529,130100,59588280,3145,3145,3145,3145,0
|
|
20240529,130000,59588280,3145,3145,3145,3145,42
|
|
20240529,125900,59456190,3140,3140,3140,3140,0
|
|
20240529,125800,59456190,3140,3140,3140,3140,0
|
|
20240529,125700,59456190,3140,3140,3140,3140,0
|
|
20240529,125600,59456190,3140,3140,3140,3140,0
|
|
20240529,125500,59456190,3140,3140,3140,3140,0
|
|
20240529,125400,59456190,3140,3140,3140,3140,0
|
|
20240529,125300,59456190,3140,3140,3140,3140,0
|
|
20240529,125200,59456190,3140,3140,3140,3140,0
|
|
20240529,125100,59456190,3140,3140,3140,3140,0
|
|
20240529,125000,59456190,3140,3140,3140,3140,10
|
|
20240529,124900,59424790,3140,3140,3140,3140,0
|
|
20240529,124800,59424790,3140,3140,3140,3140,150
|
|
20240529,124700,58953790,3140,3140,3140,3140,0
|
|
20240529,124600,58953790,3140,3140,3140,3140,50
|
|
20240529,124500,58796790,3140,3140,3140,3140,0
|
|
20240529,124400,58796790,3140,3140,3140,3140,5
|
|
20240529,124300,58781090,3135,3135,3135,3135,0
|
|
20240529,124200,58781090,3135,3135,3135,3135,7
|
|
20240529,124100,58759145,3145,3145,3145,3145,0
|
|
20240529,124000,58759145,3145,3145,3145,3145,44
|
|
20240529,123900,58620765,3140,3140,3140,3140,0
|
|
20240529,123800,58620765,3140,3140,3140,3140,0
|
|
20240529,123700,58620765,3140,3140,3140,3140,0
|
|
20240529,123600,58620765,3140,3140,3140,3140,0
|
|
20240529,123500,58620765,3140,3140,3140,3140,3
|
|
20240529,123400,58611345,3140,3140,3140,3140,0
|
|
20240529,123300,58611345,3140,3140,3140,3140,0
|
|
20240529,123200,58611345,3140,3140,3140,3140,0
|
|
20240529,123100,58611345,3140,3140,3140,3140,0
|
|
20240529,123000,58611345,3140,3140,3140,3140,0
|
|
20240529,122900,58611345,3140,3140,3140,3140,0
|
|
20240529,122800,58611345,3140,3140,3140,3140,0
|
|
20240529,122700,58611345,3140,3140,3140,3140,0
|
|
20240529,122600,58611345,3140,3140,3140,3140,0
|
|
20240529,122500,58611345,3140,3140,3140,3140,0
|
|
20240529,122400,58611345,3140,3140,3140,3140,0
|
|
20240529,122300,58611345,3140,3140,3140,3140,0
|
|
20240529,122200,58611345,3140,3140,3140,3140,3
|
|
20240529,122100,58601925,3135,3135,3135,3135,0
|
|
20240529,122000,58601925,3135,3145,3145,3135,651
|
|
20240529,121900,56560620,3135,3135,3135,3135,73
|
|
20240529,121800,56331765,3140,3140,3140,3140,0
|
|
20240529,121700,56331765,3140,3140,3140,3140,0
|
|
20240529,121600,56331765,3140,3140,3140,3140,0
|
|
20240529,121500,56331765,3140,3140,3140,3140,0
|
|
20240529,121400,56331765,3140,3140,3140,3140,0
|
|
20240529,121300,56331765,3140,3140,3140,3140,0
|
|
20240529,121200,56331765,3140,3140,3140,3140,175
|
|
20240529,121100,55782265,3140,3140,3140,3140,0
|
|
20240529,121000,55782265,3140,3140,3140,3140,0
|
|
20240529,120900,55782265,3140,3140,3140,3140,50
|
|
20240529,120800,55625265,3140,3140,3140,3140,0
|
|
20240529,120700,55625265,3140,3140,3140,3140,2406
|
|
20240529,120600,48070425,3145,3145,3145,3145,0
|
|
20240529,120500,48070425,3145,3145,3145,3145,0
|
|
20240529,120400,48070425,3145,3145,3145,3145,0
|
|
20240529,120300,48070425,3145,3145,3145,3145,0
|
|
20240529,120200,48070425,3145,3145,3145,3145,0
|
|
20240529,120100,48070425,3145,3145,3145,3145,0
|
|
20240529,120000,48070425,3145,3145,3145,3145,42
|
|
20240529,115900,47938335,3145,3145,3145,3145,15
|
|
20240529,115800,47891160,3145,3145,3145,3145,0
|
|
20240529,115700,47891160,3145,3145,3145,3145,0
|
|
20240529,115600,47891160,3145,3145,3145,3145,40
|
|
20240529,115500,47765360,3145,3145,3145,3145,0
|
|
20240529,115400,47765360,3145,3145,3145,3145,0
|
|
20240529,115300,47765360,3145,3145,3145,3145,0
|
|
20240529,115200,47765360,3145,3145,3145,3145,0
|
|
20240529,115100,47765360,3145,3145,3145,3145,500
|
|
20240529,115000,46192860,3150,3150,3150,3150,0
|
|
20240529,114900,46192860,3150,3150,3150,3150,0
|
|
20240529,114800,46192860,3150,3150,3150,3150,0
|
|
20240529,114700,46192860,3150,3150,3150,3150,0
|
|
20240529,114600,46192860,3150,3150,3150,3150,0
|
|
20240529,114500,46192860,3150,3150,3150,3150,0
|
|
20240529,114400,46192860,3150,3150,3150,3150,4
|
|
20240529,114300,46180260,3150,3150,3150,3150,0
|
|
20240529,114200,46180260,3150,3150,3150,3150,0
|
|
20240529,114100,46180260,3150,3150,3150,3150,0
|
|
20240529,114000,46180260,3150,3150,3150,3150,42
|
|
20240529,113900,46047960,3145,3145,3145,3145,394
|
|
20240529,113800,44808830,3145,3145,3145,3145,0
|
|
20240529,113700,44808830,3145,3145,3145,3145,42
|
|
20240529,113600,44676740,3150,3150,3150,3150,0
|
|
20240529,113500,44676740,3150,3150,3150,3150,0
|
|
20240529,113400,44676740,3150,3150,3150,3150,0
|
|
20240529,113300,44676740,3150,3150,3150,3150,0
|
|
20240529,113200,44676740,3150,3150,3150,3150,0
|
|
20240529,113100,44676740,3150,3150,3150,3150,100
|
|
20240529,113000,44361740,3150,3150,3150,3150,0
|
|
20240529,112900,44361740,3150,3150,3150,3150,0
|
|
20240529,112800,44361740,3150,3150,3150,3150,0
|
|
20240529,112700,44361740,3150,3150,3150,3150,194
|
|
20240529,112600,43750640,3155,3155,3155,3155,0
|
|
20240529,112500,43750640,3155,3155,3155,3155,0
|
|
20240529,112400,43750640,3155,3155,3155,3155,0
|
|
20240529,112300,43750640,3155,3155,3155,3155,0
|
|
20240529,112200,43750640,3155,3155,3155,3155,0
|
|
20240529,112100,43750640,3155,3155,3155,3155,0
|
|
20240529,112000,43750640,3155,3155,3155,3155,42
|
|
20240529,111900,43618130,3150,3150,3150,3150,0
|
|
20240529,111800,43618130,3150,3150,3150,3150,66
|
|
20240529,111700,43410230,3145,3145,3145,3145,42
|
|
20240529,111600,43278140,3145,3145,3145,3145,0
|
|
20240529,111500,43278140,3145,3145,3145,3145,0
|
|
20240529,111400,43278140,3145,3145,3145,3145,0
|
|
20240529,111300,43278140,3145,3145,3145,3145,0
|
|
20240529,111200,43278140,3145,3145,3145,3145,0
|
|
20240529,111100,43278140,3145,3145,3145,3145,0
|
|
20240529,111000,43278140,3145,3145,3145,3145,0
|
|
20240529,110900,43278140,3145,3145,3145,3145,0
|
|
20240529,110800,43278140,3145,3145,3145,3145,10
|
|
20240529,110700,43246690,3145,3150,3150,3145,42
|
|
20240529,110600,43114395,3150,3150,3150,3150,0
|
|
20240529,110500,43114395,3150,3150,3150,3150,22
|
|
20240529,110400,43045095,3150,3150,3150,3150,0
|
|
20240529,110300,43045095,3150,3150,3150,3150,3
|
|
20240529,110200,43035645,3150,3150,3150,3150,0
|
|
20240529,110100,43035645,3150,3150,3150,3150,0
|
|
20240529,110000,43035645,3150,3150,3150,3150,43
|
|
20240529,105900,42900195,3145,3145,3145,3145,0
|
|
20240529,105800,42900195,3145,3145,3145,3145,0
|
|
20240529,105700,42900195,3145,3145,3145,3145,42
|
|
20240529,105600,42768105,3150,3150,3150,3150,0
|
|
20240529,105500,42768105,3150,3150,3150,3150,0
|
|
20240529,105400,42768105,3150,3150,3150,3150,0
|
|
20240529,105300,42768105,3150,3150,3150,3150,0
|
|
20240529,105200,42768105,3150,3150,3150,3150,30
|
|
20240529,105100,42673605,3150,3150,3150,3150,50
|
|
20240529,105000,42516105,3150,3150,3150,3150,0
|
|
20240529,104900,42516105,3150,3150,3150,3150,0
|
|
20240529,104800,42516105,3150,3150,3150,3150,0
|
|
20240529,104700,42516105,3150,3150,3150,3150,635
|
|
20240529,104600,40515855,3150,3150,3150,3150,0
|
|
20240529,104500,40515855,3150,3150,3150,3150,0
|
|
20240529,104400,40515855,3150,3150,3150,3150,1515
|
|
20240529,104300,35743605,3150,3150,3150,3150,0
|
|
20240529,104200,35743605,3150,3150,3150,3150,0
|
|
20240529,104100,35743605,3150,3150,3150,3150,0
|
|
20240529,104000,35743605,3150,3150,3150,3150,42
|
|
20240529,103900,35611305,3145,3145,3145,3145,0
|
|
20240529,103800,35611305,3145,3145,3145,3145,29
|
|
20240529,103700,35520100,3140,3140,3140,3140,43
|
|
20240529,103600,35385080,3140,3140,3140,3140,0
|
|
20240529,103500,35385080,3140,3140,3140,3140,0
|
|
20240529,103400,35385080,3140,3140,3140,3140,0
|
|
20240529,103300,35385080,3140,3140,3140,3140,0
|
|
20240529,103200,35385080,3140,3140,3140,3140,0
|
|
20240529,103100,35385080,3140,3140,3140,3140,0
|
|
20240529,103000,35385080,3140,3140,3140,3140,0
|
|
20240529,102900,35385080,3140,3140,3140,3140,0
|
|
20240529,102800,35385080,3140,3140,3140,3140,0
|
|
20240529,102700,35385080,3140,3145,3145,3140,43
|
|
20240529,102600,35249860,3145,3145,3145,3145,0
|
|
20240529,102500,35249860,3145,3145,3145,3145,0
|
|
20240529,102400,35249860,3145,3145,3145,3145,0
|
|
20240529,102300,35249860,3145,3145,3145,3145,0
|
|
20240529,102200,35249860,3145,3145,3145,3145,0
|
|
20240529,102100,35249860,3145,3145,3145,3145,0
|
|
20240529,102000,35249860,3145,3145,3145,3145,2
|
|
20240529,101900,35243570,3135,3135,3135,3135,0
|
|
20240529,101800,35243570,3135,3135,3135,3135,0
|
|
20240529,101700,35243570,3135,3140,3140,3135,43
|
|
20240529,101600,35108610,3170,3170,3170,3170,0
|
|
20240529,101500,35108610,3170,3170,3170,3170,0
|
|
20240529,101400,35108610,3170,3170,3170,3170,0
|
|
20240529,101300,35108610,3170,3170,3170,3170,0
|
|
20240529,101200,35108610,3170,3170,3170,3170,0
|
|
20240529,101100,35108610,3170,3155,3170,3155,60
|
|
20240529,101000,34918525,3145,3145,3145,3145,0
|
|
20240529,100900,34918525,3145,3145,3145,3145,3
|
|
20240529,100800,34909090,3135,3135,3135,3135,0
|
|
20240529,100700,34909090,3135,3135,3135,3135,388
|
|
20240529,100600,33692710,3135,3150,3150,3135,1710
|
|
20240529,100500,28322620,3145,3145,3145,3145,0
|
|
20240529,100400,28322620,3145,3145,3145,3145,0
|
|
20240529,100300,28322620,3145,3145,3145,3145,0
|
|
20240529,100200,28322620,3145,3145,3145,3145,0
|
|
20240529,100100,28322620,3145,3145,3145,3145,0
|
|
20240529,100000,28322620,3145,3160,3160,3145,1653
|
|
20240529,095900,23099575,3175,3175,3175,3175,0
|
|
20240529,095800,23099575,3175,3160,3175,3160,10
|
|
20240529,095700,23067840,3175,3175,3175,3175,0
|
|
20240529,095600,23067840,3175,3175,3175,3175,0
|
|
20240529,095500,23067840,3175,3175,3175,3175,0
|
|
20240529,095400,23067840,3175,3160,3175,3160,12
|
|
20240529,095300,23029770,3150,3150,3150,3150,0
|
|
20240529,095200,23029770,3150,3150,3150,3150,308
|
|
20240529,095100,22059570,3150,3150,3150,3150,0
|
|
20240529,095000,22059570,3150,3150,3150,3150,0
|
|
20240529,094900,22059570,3150,3150,3150,3150,0
|
|
20240529,094800,22059570,3150,3150,3150,3150,0
|
|
20240529,094700,22059570,3150,3150,3150,3150,0
|
|
20240529,094600,22059570,3150,3150,3150,3150,0
|
|
20240529,094500,22059570,3150,3150,3150,3150,0
|
|
20240529,094400,22059570,3150,3150,3150,3150,0
|
|
20240529,094300,22059570,3150,3150,3150,3150,0
|
|
20240529,094200,22059570,3150,3160,3160,3150,191
|
|
20240529,094100,21457910,3165,3165,3165,3165,0
|
|
20240529,094000,21457910,3165,3165,3165,3165,57
|
|
20240529,093900,21277505,3160,3160,3160,3160,0
|
|
20240529,093800,21277505,3160,3160,3160,3160,483
|
|
20240529,093700,19751225,3160,3160,3160,3160,0
|
|
20240529,093600,19751225,3160,3160,3160,3160,0
|
|
20240529,093500,19751225,3160,3160,3160,3160,0
|
|
20240529,093400,19751225,3160,3160,3160,3160,0
|
|
20240529,093300,19751225,3160,3160,3160,3160,0
|
|
20240529,093200,19751225,3160,3160,3160,3160,0
|
|
20240529,093100,19751225,3160,3160,3160,3160,0
|
|
20240529,093000,19751225,3160,3160,3160,3160,0
|
|
20240529,092900,19751225,3160,3160,3160,3160,0
|
|
20240529,092800,19751225,3160,3145,3160,3145,317
|
|
20240529,092700,18750915,3160,3160,3160,3160,0
|
|
20240529,092600,18750915,3160,3160,3160,3160,0
|
|
20240529,092500,18750915,3160,3160,3160,3160,0
|
|
20240529,092400,18750915,3160,3160,3160,3160,0
|
|
20240529,092300,18750915,3160,3160,3160,3160,0
|
|
20240529,092200,18750915,3160,3160,3160,3160,0
|
|
20240529,092100,18750915,3160,3160,3160,3160,0
|
|
20240529,092000,18750915,3160,3160,3160,3160,42
|
|
20240529,091900,18618195,3160,3145,3160,3145,4
|
|
20240529,091800,18605570,3160,3135,3160,3135,2468
|
|
20240529,091700,10831900,3135,3135,3135,3135,308
|
|
20240529,091600,9866320,3135,3140,3140,3135,271
|
|
20240529,091500,9015985,3145,3145,3145,3145,50
|
|
20240529,091400,8858735,3145,3145,3145,3145,27
|
|
20240529,091300,8773820,3140,3145,3145,3140,624
|
|
20240529,091200,6811410,3150,3150,3150,3150,0
|
|
20240529,091100,6811410,3150,3150,3150,3150,50
|
|
20240529,091000,6653910,3150,3155,3155,3150,414
|
|
20240529,090900,5348275,3155,3160,3160,3155,176
|
|
20240529,090800,4792255,3155,3155,3155,3155,0
|
|
20240529,090700,4792255,3155,3155,3155,3155,0
|
|
20240529,090600,4792255,3155,3155,3155,3155,0
|
|
20240529,090500,4792255,3155,3155,3155,3155,0
|
|
20240529,090400,4792255,3155,3155,3155,3155,0
|
|
20240529,090300,4792255,3155,3160,3160,3155,516
|
|
20240529,090200,3164120,3155,3155,3155,3155,0
|
|
20240529,090100,3164120,3155,3155,3155,3155,10
|
|
20240529,090000,3132570,3185,3190,3190,3185,662
|