699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203600,74235930,3095,3095,3095,3095,1138
|
|
20240530,203500,74235930,3095,3095,3095,3095,0
|
|
20240530,203400,74235930,3095,3095,3095,3095,0
|
|
20240530,203300,74235930,3095,3095,3095,3095,0
|
|
20240530,203200,74235930,3095,3095,3095,3095,0
|
|
20240530,203100,74235930,3095,3095,3095,3095,0
|
|
20240530,203000,74235930,3095,3095,3095,3095,0
|
|
20240530,202900,74235930,3095,3095,3095,3095,0
|
|
20240530,202800,74235930,3095,3095,3095,3095,0
|
|
20240530,202700,74235930,3095,3095,3095,3095,0
|
|
20240530,202600,74235930,3095,3095,3095,3095,0
|
|
20240530,202500,74235930,3095,3095,3095,3095,0
|
|
20240530,202400,74235930,3095,3095,3095,3095,0
|
|
20240530,202300,74235930,3095,3095,3095,3095,0
|
|
20240530,202200,74235930,3095,3095,3095,3095,0
|
|
20240530,202100,74235930,3095,3095,3095,3095,0
|
|
20240530,202000,74235930,3095,3095,3095,3095,0
|
|
20240530,201900,74235930,3095,3095,3095,3095,0
|
|
20240530,201800,74235930,3095,3095,3095,3095,0
|
|
20240530,201700,74235930,3095,3095,3095,3095,0
|
|
20240530,201600,74235930,3095,3095,3095,3095,0
|
|
20240530,201500,74235930,3095,3095,3095,3095,0
|
|
20240530,201400,74235930,3095,3095,3095,3095,0
|
|
20240530,201300,74235930,3095,3095,3095,3095,0
|
|
20240530,201200,74235930,3095,3095,3095,3095,0
|
|
20240530,201100,74235930,3095,3095,3095,3095,0
|
|
20240530,201000,74235930,3095,3095,3095,3095,0
|
|
20240530,200900,74235930,3095,3095,3095,3095,0
|
|
20240530,200800,74235930,3095,3095,3095,3095,0
|
|
20240530,200700,74235930,3095,3095,3095,3095,0
|
|
20240530,200600,74235930,3095,3095,3095,3095,1138
|
|
20240530,200500,74235930,3095,3095,3095,3095,0
|
|
20240530,200400,74235930,3095,3095,3095,3095,0
|
|
20240530,200300,74235930,3095,3095,3095,3095,0
|
|
20240530,200200,74235930,3095,3095,3095,3095,0
|
|
20240530,200100,74235930,3095,3095,3095,3095,0
|
|
20240530,200000,74235930,3095,3095,3095,3095,0
|
|
20240530,195900,74235930,3095,3095,3095,3095,0
|
|
20240530,195800,74235930,3095,3095,3095,3095,0
|
|
20240530,195700,74235930,3095,3095,3095,3095,0
|
|
20240530,195600,74235930,3095,3095,3095,3095,0
|
|
20240530,195500,74235930,3095,3095,3095,3095,0
|
|
20240530,195400,74235930,3095,3095,3095,3095,0
|
|
20240530,195300,74235930,3095,3095,3095,3095,0
|
|
20240530,195200,74235930,3095,3095,3095,3095,0
|
|
20240530,195100,74235930,3095,3095,3095,3095,0
|
|
20240530,195000,74235930,3095,3095,3095,3095,0
|
|
20240530,194900,74235930,3095,3095,3095,3095,0
|
|
20240530,194800,74235930,3095,3095,3095,3095,0
|
|
20240530,194700,74235930,3095,3095,3095,3095,0
|
|
20240530,194600,74235930,3095,3095,3095,3095,0
|
|
20240530,194500,74235930,3095,3095,3095,3095,0
|
|
20240530,194400,74235930,3095,3095,3095,3095,0
|
|
20240530,194300,74235930,3095,3095,3095,3095,0
|
|
20240530,194200,74235930,3095,3095,3095,3095,0
|
|
20240530,194100,74235930,3095,3095,3095,3095,0
|
|
20240530,194000,74235930,3095,3095,3095,3095,0
|
|
20240530,193900,74235930,3095,3095,3095,3095,0
|
|
20240530,193800,74235930,3095,3095,3095,3095,0
|
|
20240530,193700,74235930,3095,3095,3095,3095,0
|
|
20240530,193600,74235930,3095,3095,3095,3095,1138
|
|
20240530,193500,74235930,3095,3095,3095,3095,0
|
|
20240530,193400,74235930,3095,3095,3095,3095,0
|
|
20240530,193300,74235930,3095,3095,3095,3095,0
|
|
20240530,193200,74235930,3095,3095,3095,3095,0
|
|
20240530,193100,74235930,3095,3095,3095,3095,0
|
|
20240530,193000,74235930,3095,3095,3095,3095,0
|
|
20240530,192900,74235930,3095,3095,3095,3095,0
|
|
20240530,192800,74235930,3095,3095,3095,3095,0
|
|
20240530,192700,74235930,3095,3095,3095,3095,0
|
|
20240530,192600,74235930,3095,3095,3095,3095,0
|
|
20240530,192500,74235930,3095,3095,3095,3095,0
|
|
20240530,192400,74235930,3095,3095,3095,3095,0
|
|
20240530,192300,74235930,3095,3095,3095,3095,0
|
|
20240530,192200,74235930,3095,3095,3095,3095,0
|
|
20240530,192100,74235930,3095,3095,3095,3095,0
|
|
20240530,192000,74235930,3095,3095,3095,3095,0
|
|
20240530,191900,74235930,3095,3095,3095,3095,0
|
|
20240530,191800,74235930,3095,3095,3095,3095,0
|
|
20240530,191700,74235930,3095,3095,3095,3095,0
|
|
20240530,191600,74235930,3095,3095,3095,3095,0
|
|
20240530,191500,74235930,3095,3095,3095,3095,0
|
|
20240530,191400,74235930,3095,3095,3095,3095,0
|
|
20240530,191300,74235930,3095,3095,3095,3095,0
|
|
20240530,191200,74235930,3095,3095,3095,3095,0
|
|
20240530,191100,74235930,3095,3095,3095,3095,0
|
|
20240530,191000,74235930,3095,3095,3095,3095,0
|
|
20240530,190900,74235930,3095,3095,3095,3095,0
|
|
20240530,190800,74235930,3095,3095,3095,3095,0
|
|
20240530,190700,74235930,3095,3095,3095,3095,0
|
|
20240530,190600,74235930,3095,3095,3095,3095,1138
|
|
20240530,190500,74235930,3095,3095,3095,3095,0
|
|
20240530,190400,74235930,3095,3095,3095,3095,0
|
|
20240530,190300,74235930,3095,3095,3095,3095,0
|
|
20240530,190200,74235930,3095,3095,3095,3095,0
|
|
20240530,190100,74235930,3095,3095,3095,3095,0
|
|
20240530,190000,74235930,3095,3095,3095,3095,0
|
|
20240530,185900,74235930,3095,3095,3095,3095,0
|
|
20240530,185800,74235930,3095,3095,3095,3095,0
|
|
20240530,185700,74235930,3095,3095,3095,3095,0
|
|
20240530,185600,74235930,3095,3095,3095,3095,0
|
|
20240530,185500,74235930,3095,3095,3095,3095,0
|
|
20240530,185400,74235930,3095,3095,3095,3095,0
|
|
20240530,185300,74235930,3095,3095,3095,3095,0
|
|
20240530,185200,74235930,3095,3095,3095,3095,0
|
|
20240530,185100,74235930,3095,3095,3095,3095,0
|
|
20240530,185000,74235930,3095,3095,3095,3095,0
|
|
20240530,184900,74235930,3095,3095,3095,3095,0
|
|
20240530,184800,74235930,3095,3095,3095,3095,0
|
|
20240530,184700,74235930,3095,3095,3095,3095,0
|
|
20240530,184600,74235930,3095,3095,3095,3095,0
|
|
20240530,184500,74235930,3095,3095,3095,3095,0
|
|
20240530,184400,74235930,3095,3095,3095,3095,0
|
|
20240530,184300,74235930,3095,3095,3095,3095,0
|
|
20240530,184200,74235930,3095,3095,3095,3095,0
|
|
20240530,184100,74235930,3095,3095,3095,3095,0
|
|
20240530,184000,74235930,3095,3095,3095,3095,0
|
|
20240530,183900,74235930,3095,3095,3095,3095,0
|
|
20240530,183800,74235930,3095,3095,3095,3095,0
|
|
20240530,183700,74235930,3095,3095,3095,3095,0
|
|
20240530,183600,74235930,3095,3095,3095,3095,1138
|
|
20240530,183500,74235930,3095,3095,3095,3095,0
|
|
20240530,183400,74235930,3095,3095,3095,3095,0
|
|
20240530,183300,74235930,3095,3095,3095,3095,0
|
|
20240530,183200,74235930,3095,3095,3095,3095,0
|
|
20240530,183100,74235930,3095,3095,3095,3095,0
|
|
20240530,183000,74235930,3095,3095,3095,3095,0
|
|
20240530,182900,74235930,3095,3095,3095,3095,0
|
|
20240530,182800,74235930,3095,3095,3095,3095,0
|
|
20240530,182700,74235930,3095,3095,3095,3095,0
|
|
20240530,182600,74235930,3095,3095,3095,3095,0
|
|
20240530,182500,74235930,3095,3095,3095,3095,0
|
|
20240530,182400,74235930,3095,3095,3095,3095,0
|
|
20240530,182300,74235930,3095,3095,3095,3095,0
|
|
20240530,182200,74235930,3095,3095,3095,3095,0
|
|
20240530,182100,74235930,3095,3095,3095,3095,0
|
|
20240530,182000,74235930,3095,3095,3095,3095,0
|
|
20240530,181900,74235930,3095,3095,3095,3095,0
|
|
20240530,181800,74235930,3095,3095,3095,3095,0
|
|
20240530,181700,74235930,3095,3095,3095,3095,0
|
|
20240530,181600,74235930,3095,3095,3095,3095,0
|
|
20240530,181500,74235930,3095,3095,3095,3095,0
|
|
20240530,181400,74235930,3095,3095,3095,3095,0
|
|
20240530,181300,74235930,3095,3095,3095,3095,0
|
|
20240530,181200,74235930,3095,3095,3095,3095,0
|
|
20240530,181100,74235930,3095,3095,3095,3095,0
|
|
20240530,181000,74235930,3095,3095,3095,3095,0
|
|
20240530,180900,74235930,3095,3095,3095,3095,0
|
|
20240530,180800,74235930,3095,3095,3095,3095,0
|
|
20240530,180700,74235930,3095,3095,3095,3095,0
|
|
20240530,180600,74235930,3095,3095,3095,3095,1138
|
|
20240530,180500,74235930,3095,3095,3095,3095,0
|
|
20240530,180400,74235930,3095,3095,3095,3095,0
|
|
20240530,180300,74235930,3095,3095,3095,3095,0
|
|
20240530,180200,74235930,3095,3095,3095,3095,0
|
|
20240530,180100,74235930,3095,3095,3095,3095,0
|
|
20240530,180000,74235930,3095,3095,3095,3095,0
|
|
20240530,175900,74235930,3095,3095,3095,3095,0
|
|
20240530,175800,74235930,3095,3095,3095,3095,0
|
|
20240530,175700,74235930,3095,3095,3095,3095,0
|
|
20240530,175600,74235930,3095,3095,3095,3095,0
|
|
20240530,175500,74235930,3095,3095,3095,3095,0
|
|
20240530,175400,74235930,3095,3095,3095,3095,0
|
|
20240530,175300,74235930,3095,3095,3095,3095,0
|
|
20240530,175200,74235930,3095,3095,3095,3095,0
|
|
20240530,175100,74235930,3095,3095,3095,3095,0
|
|
20240530,175000,74235930,3095,3095,3095,3095,0
|
|
20240530,174900,74235930,3095,3095,3095,3095,0
|
|
20240530,174800,74235930,3095,3095,3095,3095,0
|
|
20240530,174700,74235930,3095,3095,3095,3095,0
|
|
20240530,174600,74235930,3095,3095,3095,3095,0
|
|
20240530,174500,74235930,3095,3095,3095,3095,0
|
|
20240530,174400,74235930,3095,3095,3095,3095,0
|
|
20240530,174300,74235930,3095,3095,3095,3095,0
|
|
20240530,174200,74235930,3095,3095,3095,3095,0
|
|
20240530,174100,74235930,3095,3095,3095,3095,0
|
|
20240530,174000,74235930,3095,3095,3095,3095,0
|
|
20240530,173900,74235930,3095,3095,3095,3095,0
|
|
20240530,173800,74235930,3095,3095,3095,3095,0
|
|
20240530,173700,74235930,3095,3095,3095,3095,0
|
|
20240530,173600,74235930,3095,3095,3095,3095,1138
|
|
20240530,173500,74235930,3095,3095,3095,3095,0
|
|
20240530,173400,74235930,3095,3095,3095,3095,0
|
|
20240530,173300,74235930,3095,3095,3095,3095,0
|
|
20240530,173200,74235930,3095,3095,3095,3095,0
|
|
20240530,173100,74235930,3095,3095,3095,3095,0
|
|
20240530,173000,74235930,3095,3095,3095,3095,0
|
|
20240530,172900,74235930,3095,3095,3095,3095,0
|
|
20240530,172800,74235930,3095,3095,3095,3095,0
|
|
20240530,172700,74235930,3095,3095,3095,3095,0
|
|
20240530,172600,74235930,3095,3095,3095,3095,0
|
|
20240530,172500,74235930,3095,3095,3095,3095,0
|
|
20240530,172400,74235930,3095,3095,3095,3095,0
|
|
20240530,172300,74235930,3095,3095,3095,3095,0
|
|
20240530,172200,74235930,3095,3095,3095,3095,0
|
|
20240530,172100,74235930,3095,3095,3095,3095,0
|
|
20240530,172000,74235930,3095,3095,3095,3095,0
|
|
20240530,171900,74235930,3095,3095,3095,3095,0
|
|
20240530,171800,74235930,3095,3095,3095,3095,0
|
|
20240530,171700,74235930,3095,3095,3095,3095,0
|
|
20240530,171600,74235930,3095,3095,3095,3095,0
|
|
20240530,171500,74235930,3095,3095,3095,3095,0
|
|
20240530,171400,74235930,3095,3095,3095,3095,0
|
|
20240530,171300,74235930,3095,3095,3095,3095,0
|
|
20240530,171200,74235930,3095,3095,3095,3095,0
|
|
20240530,171100,74235930,3095,3095,3095,3095,0
|
|
20240530,171000,74235930,3095,3095,3095,3095,0
|
|
20240530,170900,74235930,3095,3095,3095,3095,0
|
|
20240530,170800,74235930,3095,3095,3095,3095,0
|
|
20240530,170700,74235930,3095,3095,3095,3095,0
|
|
20240530,170600,74235930,3095,3095,3095,3095,1138
|
|
20240530,170500,74235930,3095,3095,3095,3095,0
|
|
20240530,170400,74235930,3095,3095,3095,3095,0
|
|
20240530,170300,74235930,3095,3095,3095,3095,0
|
|
20240530,170200,74235930,3095,3095,3095,3095,0
|
|
20240530,170100,74235930,3095,3095,3095,3095,0
|
|
20240530,170000,74235930,3095,3095,3095,3095,0
|
|
20240530,165900,74235930,3095,3095,3095,3095,0
|
|
20240530,165800,74235930,3095,3095,3095,3095,0
|
|
20240530,165700,74235930,3095,3095,3095,3095,0
|
|
20240530,165600,74235930,3095,3095,3095,3095,0
|
|
20240530,165500,74235930,3095,3095,3095,3095,0
|
|
20240530,165400,74235930,3095,3095,3095,3095,0
|
|
20240530,165300,74235930,3095,3095,3095,3095,0
|
|
20240530,165200,74235930,3095,3095,3095,3095,0
|
|
20240530,165100,74235930,3095,3095,3095,3095,0
|
|
20240530,165000,74235930,3095,3095,3095,3095,0
|
|
20240530,164900,74235930,3095,3095,3095,3095,0
|
|
20240530,164800,74235930,3095,3095,3095,3095,0
|
|
20240530,164700,74235930,3095,3095,3095,3095,0
|
|
20240530,164600,74235930,3095,3095,3095,3095,0
|
|
20240530,164500,74235930,3095,3095,3095,3095,0
|
|
20240530,164400,74235930,3095,3095,3095,3095,0
|
|
20240530,164300,74235930,3095,3095,3095,3095,0
|
|
20240530,164200,74235930,3095,3095,3095,3095,0
|
|
20240530,164100,74235930,3095,3095,3095,3095,0
|
|
20240530,164000,74235930,3095,3095,3095,3095,0
|
|
20240530,163900,74235930,3095,3095,3095,3095,0
|
|
20240530,163800,74235930,3095,3095,3095,3095,0
|
|
20240530,163700,74235930,3095,3095,3095,3095,0
|
|
20240530,163600,74235930,3095,3095,3095,3095,1138
|
|
20240530,163500,74235930,3095,3095,3095,3095,0
|
|
20240530,163400,74235930,3095,3095,3095,3095,0
|
|
20240530,163300,74235930,3095,3095,3095,3095,0
|
|
20240530,163200,74235930,3095,3095,3095,3095,0
|
|
20240530,163100,74235930,3095,3095,3095,3095,0
|
|
20240530,163000,74235930,3095,3095,3095,3095,0
|
|
20240530,162900,74235930,3095,3095,3095,3095,0
|
|
20240530,162800,74235930,3095,3095,3095,3095,0
|
|
20240530,162700,74235930,3095,3095,3095,3095,0
|
|
20240530,162600,74235930,3095,3095,3095,3095,0
|
|
20240530,162500,74235930,3095,3095,3095,3095,0
|
|
20240530,162400,74235930,3095,3095,3095,3095,0
|
|
20240530,162300,74235930,3095,3095,3095,3095,0
|
|
20240530,162200,74235930,3095,3095,3095,3095,0
|
|
20240530,162100,74235930,3095,3095,3095,3095,0
|
|
20240530,162000,74235930,3095,3095,3095,3095,0
|
|
20240530,161900,74235930,3095,3095,3095,3095,0
|
|
20240530,161800,74235930,3095,3095,3095,3095,0
|
|
20240530,161700,74235930,3095,3095,3095,3095,0
|
|
20240530,161600,74235930,3095,3095,3095,3095,0
|
|
20240530,161500,74235930,3095,3095,3095,3095,0
|
|
20240530,161400,74235930,3095,3095,3095,3095,0
|
|
20240530,161300,74235930,3095,3095,3095,3095,0
|
|
20240530,161200,74235930,3095,3095,3095,3095,0
|
|
20240530,161100,74235930,3095,3095,3095,3095,0
|
|
20240530,161000,74235930,3095,3095,3095,3095,0
|
|
20240530,160900,74235930,3095,3095,3095,3095,0
|
|
20240530,160800,74235930,3095,3095,3095,3095,0
|
|
20240530,160700,74235930,3095,3095,3095,3095,0
|
|
20240530,160600,74235930,3095,3095,3095,3095,1138
|
|
20240530,160500,74235930,3095,3095,3095,3095,0
|
|
20240530,160400,74235930,3095,3095,3095,3095,0
|
|
20240530,160300,74235930,3095,3095,3095,3095,0
|
|
20240530,160200,74235930,3095,3095,3095,3095,0
|
|
20240530,160100,74235930,3095,3095,3095,3095,0
|
|
20240530,160000,74235930,3095,3095,3095,3095,0
|
|
20240530,155900,74235930,3095,3095,3095,3095,0
|
|
20240530,155800,74235930,3095,3095,3095,3095,0
|
|
20240530,155700,74235930,3095,3095,3095,3095,0
|
|
20240530,155600,74235930,3095,3095,3095,3095,0
|
|
20240530,155500,74235930,3095,3095,3095,3095,0
|
|
20240530,155400,74235930,3095,3095,3095,3095,0
|
|
20240530,155300,74235930,3095,3095,3095,3095,0
|
|
20240530,155200,74235930,3095,3095,3095,3095,0
|
|
20240530,155100,74235930,3095,3095,3095,3095,0
|
|
20240530,155000,74235930,3095,3095,3095,3095,0
|
|
20240530,154900,74235930,3095,3095,3095,3095,0
|
|
20240530,154800,74235930,3095,3095,3095,3095,0
|
|
20240530,154700,74235930,3095,3095,3095,3095,0
|
|
20240530,154600,74235930,3095,3095,3095,3095,0
|
|
20240530,154500,74235930,3095,3095,3095,3095,0
|
|
20240530,154400,74235930,3095,3095,3095,3095,0
|
|
20240530,154300,74235930,3095,3095,3095,3095,0
|
|
20240530,154200,74235930,3095,3095,3095,3095,0
|
|
20240530,154100,74235930,3095,3095,3095,3095,0
|
|
20240530,154000,74235930,3095,3095,3095,3095,0
|
|
20240530,153900,74235930,3095,3095,3095,3095,0
|
|
20240530,153800,74235930,3095,3095,3095,3095,0
|
|
20240530,153700,74235930,3095,3095,3095,3095,0
|
|
20240530,153600,74235930,3095,3095,3095,3095,1138
|
|
20240530,153500,74235930,3095,3095,3095,3095,0
|
|
20240530,153400,74235930,3095,3095,3095,3095,0
|
|
20240530,153300,74235930,3095,3095,3095,3095,0
|
|
20240530,153200,74235930,3095,3095,3095,3095,0
|
|
20240530,153100,74235930,3095,3095,3095,3095,0
|
|
20240530,153000,74235930,3095,3095,3095,3095,1138
|
|
20240530,152900,70713820,3090,3090,3090,3090,0
|
|
20240530,152800,70713820,3090,3090,3090,3090,0
|
|
20240530,152700,70713820,3090,3090,3090,3090,0
|
|
20240530,152600,70713820,3090,3090,3090,3090,0
|
|
20240530,152500,70713820,3090,3090,3090,3090,0
|
|
20240530,152400,70713820,3090,3090,3090,3090,0
|
|
20240530,152300,70713820,3090,3090,3090,3090,0
|
|
20240530,152200,70713820,3090,3090,3090,3090,0
|
|
20240530,152100,70713820,3090,3090,3090,3090,0
|
|
20240530,152000,70713820,3090,3090,3090,3090,0
|
|
20240530,151900,70713820,3090,3090,3090,3090,0
|
|
20240530,151800,70713820,3090,3090,3090,3090,6
|
|
20240530,151700,70695280,3095,3095,3095,3095,0
|
|
20240530,151600,70695280,3095,3095,3095,3095,0
|
|
20240530,151500,70695280,3095,3095,3095,3095,0
|
|
20240530,151400,70695280,3095,3095,3095,3095,3
|
|
20240530,151300,70685995,3095,3095,3095,3095,0
|
|
20240530,151200,70685995,3095,3095,3095,3095,0
|
|
20240530,151100,70685995,3095,3095,3095,3095,1
|
|
20240530,151000,70682900,3100,3100,3100,3100,1
|
|
20240530,150900,70679800,3095,3095,3095,3095,328
|
|
20240530,150800,69664640,3100,3100,3100,3100,0
|
|
20240530,150700,69664640,3100,3100,3100,3100,4
|
|
20240530,150600,69652240,3100,3100,3100,3100,0
|
|
20240530,150500,69652240,3100,3100,3100,3100,0
|
|
20240530,150400,69652240,3100,3100,3100,3100,1
|
|
20240530,150300,69649140,3095,3095,3095,3095,0
|
|
20240530,150200,69649140,3095,3095,3095,3095,380
|
|
20240530,150100,68473040,3095,3095,3095,3095,0
|
|
20240530,150000,68473040,3095,3095,3095,3095,103
|
|
20240530,145900,68154255,3090,3090,3090,3090,0
|
|
20240530,145800,68154255,3090,3085,3090,3085,1645
|
|
20240530,145700,63078920,3085,3085,3085,3085,0
|
|
20240530,145600,63078920,3085,3085,3085,3085,0
|
|
20240530,145500,63078920,3085,3070,3085,3070,2
|
|
20240530,145400,63072765,3075,3075,3075,3075,0
|
|
20240530,145300,63072765,3075,3075,3075,3075,100
|
|
20240530,145200,62765265,3075,3080,3080,3075,200
|
|
20240530,145100,62149765,3085,3085,3085,3085,0
|
|
20240530,145000,62149765,3085,3085,3085,3085,0
|
|
20240530,144900,62149765,3085,3085,3085,3085,100
|
|
20240530,144800,61841265,3090,3090,3090,3090,0
|
|
20240530,144700,61841265,3090,3090,3090,3090,0
|
|
20240530,144600,61841265,3090,3090,3090,3090,0
|
|
20240530,144500,61841265,3090,3090,3090,3090,0
|
|
20240530,144400,61841265,3090,3090,3090,3090,0
|
|
20240530,144300,61841265,3090,3090,3090,3090,0
|
|
20240530,144200,61841265,3090,3090,3090,3090,0
|
|
20240530,144100,61841265,3090,3090,3090,3090,0
|
|
20240530,144000,61841265,3090,3090,3090,3090,41
|
|
20240530,143900,61714575,3090,3090,3090,3090,3
|
|
20240530,143800,61705305,3090,3090,3090,3090,0
|
|
20240530,143700,61705305,3090,3090,3090,3090,0
|
|
20240530,143600,61705305,3090,3090,3090,3090,0
|
|
20240530,143500,61705305,3090,3090,3090,3090,0
|
|
20240530,143400,61705305,3090,3090,3090,3090,0
|
|
20240530,143300,61705305,3090,3090,3090,3090,0
|
|
20240530,143200,61705305,3090,3090,3090,3090,0
|
|
20240530,143100,61705305,3090,3090,3090,3090,0
|
|
20240530,143000,61705305,3090,3090,3090,3090,0
|
|
20240530,142900,61705305,3090,3090,3090,3090,300
|
|
20240530,142800,60778305,3090,3090,3090,3090,0
|
|
20240530,142700,60778305,3090,3090,3090,3090,0
|
|
20240530,142600,60778305,3090,3085,3090,3085,200
|
|
20240530,142500,60160805,3065,3065,3065,3065,0
|
|
20240530,142400,60160805,3065,3065,3065,3065,0
|
|
20240530,142300,60160805,3065,3080,3080,3065,326
|
|
20240530,142200,59159900,3080,3080,3080,3080,0
|
|
20240530,142100,59159900,3080,3080,3080,3080,342
|
|
20240530,142000,58106540,3075,3075,3075,3075,17
|
|
20240530,141900,58054265,3065,3065,3065,3065,0
|
|
20240530,141800,58054265,3065,3065,3065,3065,0
|
|
20240530,141700,58054265,3065,3065,3065,3065,0
|
|
20240530,141600,58054265,3065,3065,3065,3065,0
|
|
20240530,141500,58054265,3065,3065,3065,3065,0
|
|
20240530,141400,58054265,3065,3065,3065,3065,0
|
|
20240530,141300,58054265,3065,3075,3075,3065,3000
|
|
20240530,141200,48850370,3070,3070,3070,3070,0
|
|
20240530,141100,48850370,3070,3070,3070,3070,0
|
|
20240530,141000,48850370,3070,3070,3070,3070,0
|
|
20240530,140900,48850370,3070,3070,3070,3070,0
|
|
20240530,140800,48850370,3070,3080,3080,3070,187
|
|
20240530,140700,48275535,3085,3085,3085,3085,0
|
|
20240530,140600,48275535,3085,3085,3085,3085,25
|
|
20240530,140500,48198410,3080,3080,3080,3080,346
|
|
20240530,140400,47132730,3095,3095,3095,3095,0
|
|
20240530,140300,47132730,3095,3095,3095,3095,0
|
|
20240530,140200,47132730,3095,3095,3095,3095,0
|
|
20240530,140100,47132730,3095,3095,3095,3095,0
|
|
20240530,140000,47132730,3095,3095,3095,3095,42
|
|
20240530,135900,47002740,3080,3080,3080,3080,0
|
|
20240530,135800,47002740,3080,3080,3080,3080,0
|
|
20240530,135700,47002740,3080,3080,3080,3080,0
|
|
20240530,135600,47002740,3080,3085,3085,3080,31
|
|
20240530,135500,46907255,3095,3095,3095,3095,0
|
|
20240530,135400,46907255,3095,3095,3095,3095,1
|
|
20240530,135300,46904160,3090,3090,3090,3090,0
|
|
20240530,135200,46904160,3090,3090,3090,3090,0
|
|
20240530,135100,46904160,3090,3090,3090,3090,0
|
|
20240530,135000,46904160,3090,3090,3090,3090,0
|
|
20240530,134900,46904160,3090,3090,3090,3090,0
|
|
20240530,134800,46904160,3090,3095,3095,3090,2
|
|
20240530,134700,46897975,3095,3095,3095,3095,0
|
|
20240530,134600,46897975,3095,3095,3095,3095,0
|
|
20240530,134500,46897975,3095,3095,3095,3095,0
|
|
20240530,134400,46897975,3095,3095,3095,3095,0
|
|
20240530,134300,46897975,3095,3095,3095,3095,0
|
|
20240530,134200,46897975,3095,3095,3095,3095,1
|
|
20240530,134100,46894880,3095,3095,3095,3095,0
|
|
20240530,134000,46894880,3095,3095,3095,3095,42
|
|
20240530,133900,46764890,3080,3080,3080,3080,0
|
|
20240530,133800,46764890,3080,3080,3080,3080,0
|
|
20240530,133700,46764890,3080,3080,3080,3080,0
|
|
20240530,133600,46764890,3080,3080,3080,3080,0
|
|
20240530,133500,46764890,3080,3080,3080,3080,0
|
|
20240530,133400,46764890,3080,3080,3080,3080,0
|
|
20240530,133300,46764890,3080,3080,3080,3080,0
|
|
20240530,133200,46764890,3080,3080,3080,3080,0
|
|
20240530,133100,46764890,3080,3080,3080,3080,0
|
|
20240530,133000,46764890,3080,3080,3080,3080,0
|
|
20240530,132900,46764890,3080,3080,3080,3080,0
|
|
20240530,132800,46764890,3080,3080,3080,3080,0
|
|
20240530,132700,46764890,3080,3090,3090,3080,316
|
|
20240530,132600,45790085,3095,3095,3095,3095,0
|
|
20240530,132500,45790085,3095,3095,3095,3095,0
|
|
20240530,132400,45790085,3095,3095,3095,3095,0
|
|
20240530,132300,45790085,3095,3095,3095,3095,0
|
|
20240530,132200,45790085,3095,3095,3095,3095,0
|
|
20240530,132100,45790085,3095,3095,3095,3095,0
|
|
20240530,132000,45790085,3095,3095,3095,3095,42
|
|
20240530,131900,45660095,3105,3105,3105,3105,0
|
|
20240530,131800,45660095,3105,3105,3105,3105,0
|
|
20240530,131700,45660095,3105,3105,3105,3105,0
|
|
20240530,131600,45660095,3105,3105,3105,3105,0
|
|
20240530,131500,45660095,3105,3105,3105,3105,0
|
|
20240530,131400,45660095,3105,3105,3105,3105,0
|
|
20240530,131300,45660095,3105,3105,3105,3105,0
|
|
20240530,131200,45660095,3105,3105,3105,3105,0
|
|
20240530,131100,45660095,3105,3105,3105,3105,0
|
|
20240530,131000,45660095,3105,3105,3105,3105,0
|
|
20240530,130900,45660095,3105,3105,3105,3105,0
|
|
20240530,130800,45660095,3105,3105,3105,3105,0
|
|
20240530,130700,45660095,3105,3105,3105,3105,0
|
|
20240530,130600,45660095,3105,3105,3105,3105,0
|
|
20240530,130500,45660095,3105,3105,3105,3105,0
|
|
20240530,130400,45660095,3105,3105,3105,3105,0
|
|
20240530,130300,45660095,3105,3105,3105,3105,0
|
|
20240530,130200,45660095,3105,3105,3105,3105,0
|
|
20240530,130100,45660095,3105,3105,3105,3105,0
|
|
20240530,130000,45660095,3105,3105,3105,3105,42
|
|
20240530,125900,45529685,3105,3105,3105,3105,0
|
|
20240530,125800,45529685,3105,3105,3105,3105,0
|
|
20240530,125700,45529685,3105,3105,3105,3105,0
|
|
20240530,125600,45529685,3105,3105,3105,3105,0
|
|
20240530,125500,45529685,3105,3105,3105,3105,1000
|
|
20240530,125400,42424685,3090,3090,3090,3090,0
|
|
20240530,125300,42424685,3090,3090,3090,3090,0
|
|
20240530,125200,42424685,3090,3090,3090,3090,0
|
|
20240530,125100,42424685,3090,3090,3090,3090,0
|
|
20240530,125000,42424685,3090,3090,3090,3090,0
|
|
20240530,124900,42424685,3090,3090,3090,3090,0
|
|
20240530,124800,42424685,3090,3090,3090,3090,0
|
|
20240530,124700,42424685,3090,3095,3095,3090,37
|
|
20240530,124600,42310350,3105,3105,3105,3105,0
|
|
20240530,124500,42310350,3105,3105,3105,3105,0
|
|
20240530,124400,42310350,3105,3105,3105,3105,0
|
|
20240530,124300,42310350,3105,3105,3105,3105,0
|
|
20240530,124200,42310350,3105,3105,3105,3105,0
|
|
20240530,124100,42310350,3105,3105,3105,3105,0
|
|
20240530,124000,42310350,3105,3105,3105,3105,42
|
|
20240530,123900,42179940,3105,3105,3105,3105,0
|
|
20240530,123800,42179940,3105,3105,3105,3105,0
|
|
20240530,123700,42179940,3105,3105,3105,3105,0
|
|
20240530,123600,42179940,3105,3105,3105,3105,0
|
|
20240530,123500,42179940,3105,3105,3105,3105,0
|
|
20240530,123400,42179940,3105,3105,3105,3105,4
|
|
20240530,123300,42167520,3105,3105,3105,3105,0
|
|
20240530,123200,42167520,3105,3105,3105,3105,3
|
|
20240530,123100,42158205,3105,3105,3105,3105,10
|
|
20240530,123000,42127155,3105,3105,3105,3105,0
|
|
20240530,122900,42127155,3105,3105,3105,3105,0
|
|
20240530,122800,42127155,3105,3105,3105,3105,0
|
|
20240530,122700,42127155,3105,3105,3105,3105,0
|
|
20240530,122600,42127155,3105,3105,3105,3105,0
|
|
20240530,122500,42127155,3105,3105,3105,3105,2
|
|
20240530,122400,42120945,3105,3105,3105,3105,0
|
|
20240530,122300,42120945,3105,3105,3105,3105,0
|
|
20240530,122200,42120945,3105,3105,3105,3105,0
|
|
20240530,122100,42120945,3105,3105,3105,3105,25
|
|
20240530,122000,42043320,3110,3110,3110,3110,42
|
|
20240530,121900,41912700,3110,3110,3110,3110,0
|
|
20240530,121800,41912700,3110,3110,3110,3110,0
|
|
20240530,121700,41912700,3110,3110,3110,3110,0
|
|
20240530,121600,41912700,3110,3110,3110,3110,0
|
|
20240530,121500,41912700,3110,3110,3110,3110,0
|
|
20240530,121400,41912700,3110,3110,3110,3110,0
|
|
20240530,121300,41912700,3110,3110,3110,3110,1
|
|
20240530,121200,41909590,3090,3090,3090,3090,0
|
|
20240530,121100,41909590,3090,3090,3090,3090,0
|
|
20240530,121000,41909590,3090,3090,3090,3090,0
|
|
20240530,120900,41909590,3090,3090,3090,3090,0
|
|
20240530,120800,41909590,3090,3090,3090,3090,0
|
|
20240530,120700,41909590,3090,3090,3090,3090,0
|
|
20240530,120600,41909590,3090,3090,3090,3090,0
|
|
20240530,120500,41909590,3090,3090,3090,3090,0
|
|
20240530,120400,41909590,3090,3105,3105,3090,203
|
|
20240530,120300,41281655,3110,3110,3110,3110,0
|
|
20240530,120200,41281655,3110,3110,3110,3110,0
|
|
20240530,120100,41281655,3110,3110,3110,3110,0
|
|
20240530,120000,41281655,3110,3110,3110,3110,42
|
|
20240530,115900,41151035,3100,3100,3100,3100,0
|
|
20240530,115800,41151035,3100,3100,3100,3100,0
|
|
20240530,115700,41151035,3100,3100,3100,3100,0
|
|
20240530,115600,41151035,3100,3100,3100,3100,0
|
|
20240530,115500,41151035,3100,3100,3100,3100,0
|
|
20240530,115400,41151035,3100,3100,3100,3100,0
|
|
20240530,115300,41151035,3100,3100,3100,3100,0
|
|
20240530,115200,41151035,3100,3100,3100,3100,0
|
|
20240530,115100,41151035,3100,3100,3100,3100,0
|
|
20240530,115000,41151035,3100,3100,3100,3100,0
|
|
20240530,114900,41151035,3100,3100,3100,3100,0
|
|
20240530,114800,41151035,3100,3105,3105,3100,65
|
|
20240530,114700,40949370,3110,3110,3110,3110,0
|
|
20240530,114600,40949370,3110,3110,3110,3110,0
|
|
20240530,114500,40949370,3110,3110,3110,3110,0
|
|
20240530,114400,40949370,3110,3110,3110,3110,5
|
|
20240530,114300,40933820,3110,3110,3110,3110,0
|
|
20240530,114200,40933820,3110,3110,3110,3110,0
|
|
20240530,114100,40933820,3110,3110,3110,3110,1
|
|
20240530,114000,40930710,3110,3110,3110,3110,42
|
|
20240530,113900,40800090,3110,3110,3110,3110,5
|
|
20240530,113800,40784540,3115,3115,3115,3115,0
|
|
20240530,113700,40784540,3115,3115,3115,3115,0
|
|
20240530,113600,40784540,3115,3115,3115,3115,0
|
|
20240530,113500,40784540,3115,3115,3115,3115,2
|
|
20240530,113400,40778310,3115,3115,3115,3115,0
|
|
20240530,113300,40778310,3115,3115,3115,3115,0
|
|
20240530,113200,40778310,3115,3115,3115,3115,0
|
|
20240530,113100,40778310,3115,3115,3115,3115,0
|
|
20240530,113000,40778310,3115,3115,3115,3115,0
|
|
20240530,112900,40778310,3115,3115,3115,3115,0
|
|
20240530,112800,40778310,3115,3115,3115,3115,0
|
|
20240530,112700,40778310,3115,3115,3115,3115,0
|
|
20240530,112600,40778310,3115,3115,3115,3115,0
|
|
20240530,112500,40778310,3115,3115,3115,3115,0
|
|
20240530,112400,40778310,3115,3115,3115,3115,0
|
|
20240530,112300,40778310,3115,3115,3115,3115,0
|
|
20240530,112200,40778310,3115,3115,3115,3115,0
|
|
20240530,112100,40778310,3115,3115,3115,3115,0
|
|
20240530,112000,40778310,3115,3115,3115,3115,42
|
|
20240530,111900,40647480,3115,3115,3115,3115,0
|
|
20240530,111800,40647480,3115,3115,3115,3115,0
|
|
20240530,111700,40647480,3115,3115,3115,3115,0
|
|
20240530,111600,40647480,3115,3115,3115,3115,0
|
|
20240530,111500,40647480,3115,3115,3115,3115,0
|
|
20240530,111400,40647480,3115,3115,3115,3115,0
|
|
20240530,111300,40647480,3115,3115,3115,3115,0
|
|
20240530,111200,40647480,3115,3115,3115,3115,0
|
|
20240530,111100,40647480,3115,3115,3115,3115,0
|
|
20240530,111000,40647480,3115,3115,3115,3115,0
|
|
20240530,110900,40647480,3115,3115,3115,3115,0
|
|
20240530,110800,40647480,3115,3115,3115,3115,0
|
|
20240530,110700,40647480,3115,3115,3115,3115,10
|
|
20240530,110600,40616330,3115,3115,3115,3115,0
|
|
20240530,110500,40616330,3115,3115,3115,3115,0
|
|
20240530,110400,40616330,3115,3115,3115,3115,0
|
|
20240530,110300,40616330,3115,3115,3115,3115,0
|
|
20240530,110200,40616330,3115,3115,3115,3115,0
|
|
20240530,110100,40616330,3115,3115,3115,3115,0
|
|
20240530,110000,40616330,3115,3115,3115,3115,42
|
|
20240530,105900,40485500,3110,3115,3115,3110,43
|
|
20240530,105800,40351600,3115,3115,3115,3115,0
|
|
20240530,105700,40351600,3115,3115,3115,3115,0
|
|
20240530,105600,40351600,3115,3115,3115,3115,0
|
|
20240530,105500,40351600,3115,3115,3115,3115,100
|
|
20240530,105400,40040100,3115,3115,3115,3115,0
|
|
20240530,105300,40040100,3115,3115,3115,3115,866
|
|
20240530,105200,37342510,3115,3115,3115,3115,0
|
|
20240530,105100,37342510,3115,3115,3115,3115,0
|
|
20240530,105000,37342510,3115,3115,3115,3115,0
|
|
20240530,104900,37342510,3115,3115,3115,3115,0
|
|
20240530,104800,37342510,3115,3115,3115,3115,0
|
|
20240530,104700,37342510,3115,3115,3115,3115,0
|
|
20240530,104600,37342510,3115,3115,3115,3115,0
|
|
20240530,104500,37342510,3115,3115,3115,3115,0
|
|
20240530,104400,37342510,3115,3115,3115,3115,0
|
|
20240530,104300,37342510,3115,3115,3115,3115,0
|
|
20240530,104200,37342510,3115,3115,3115,3115,0
|
|
20240530,104100,37342510,3115,3115,3115,3115,0
|
|
20240530,104000,37342510,3115,3115,3115,3115,42
|
|
20240530,103900,37211680,3115,3115,3115,3115,0
|
|
20240530,103800,37211680,3115,3115,3115,3115,0
|
|
20240530,103700,37211680,3115,3115,3115,3115,0
|
|
20240530,103600,37211680,3115,3115,3115,3115,0
|
|
20240530,103500,37211680,3115,3115,3115,3115,0
|
|
20240530,103400,37211680,3115,3115,3115,3115,0
|
|
20240530,103300,37211680,3115,3115,3115,3115,0
|
|
20240530,103200,37211680,3115,3115,3115,3115,0
|
|
20240530,103100,37211680,3115,3115,3115,3115,0
|
|
20240530,103000,37211680,3115,3115,3115,3115,0
|
|
20240530,102900,37211680,3115,3115,3115,3115,0
|
|
20240530,102800,37211680,3115,3115,3115,3115,0
|
|
20240530,102700,37211680,3115,3115,3115,3115,0
|
|
20240530,102600,37211680,3115,3115,3115,3115,0
|
|
20240530,102500,37211680,3115,3115,3115,3115,0
|
|
20240530,102400,37211680,3115,3115,3115,3115,0
|
|
20240530,102300,37211680,3115,3115,3115,3115,0
|
|
20240530,102200,37211680,3115,3115,3115,3115,0
|
|
20240530,102100,37211680,3115,3115,3115,3115,0
|
|
20240530,102000,37211680,3115,3125,3125,3115,56
|
|
20240530,101900,37036820,3125,3125,3125,3125,0
|
|
20240530,101800,37036820,3125,3115,3125,3115,4000
|
|
20240530,101700,24543380,3090,3090,3090,3090,0
|
|
20240530,101600,24543380,3090,3090,3090,3090,0
|
|
20240530,101500,24543380,3090,3090,3090,3090,0
|
|
20240530,101400,24543380,3090,3090,3090,3090,0
|
|
20240530,101300,24543380,3090,3090,3090,3090,0
|
|
20240530,101200,24543380,3090,3090,3090,3090,0
|
|
20240530,101100,24543380,3090,3090,3090,3090,0
|
|
20240530,101000,24543380,3090,3090,3090,3090,0
|
|
20240530,100900,24543380,3090,3090,3090,3090,0
|
|
20240530,100800,24543380,3090,3090,3090,3090,0
|
|
20240530,100700,24543380,3090,3090,3090,3090,71
|
|
20240530,100600,24323990,3115,3115,3115,3115,0
|
|
20240530,100500,24323990,3115,3115,3115,3115,0
|
|
20240530,100400,24323990,3115,3115,3115,3115,0
|
|
20240530,100300,24323990,3115,3115,3115,3115,0
|
|
20240530,100200,24323990,3115,3115,3115,3115,0
|
|
20240530,100100,24323990,3115,3115,3115,3115,0
|
|
20240530,100000,24323990,3115,3115,3115,3115,42
|
|
20240530,095900,24193160,3115,3115,3115,3115,0
|
|
20240530,095800,24193160,3115,3115,3115,3115,15
|
|
20240530,095700,24146435,3100,3100,3100,3100,0
|
|
20240530,095600,24146435,3100,3100,3100,3100,50
|
|
20240530,095500,23991435,3120,3120,3120,3120,0
|
|
20240530,095400,23991435,3120,3120,3120,3120,2
|
|
20240530,095300,23985195,3120,3120,3120,3120,10
|
|
20240530,095200,23953995,3100,3100,3100,3100,0
|
|
20240530,095100,23953995,3100,3100,3100,3100,0
|
|
20240530,095000,23953995,3100,3100,3100,3100,1
|
|
20240530,094900,23950895,3120,3120,3120,3120,0
|
|
20240530,094800,23950895,3120,3120,3120,3120,0
|
|
20240530,094700,23950895,3120,3120,3120,3120,13
|
|
20240530,094600,23910335,3095,3095,3095,3095,0
|
|
20240530,094500,23910335,3095,3095,3095,3095,0
|
|
20240530,094400,23910335,3095,3095,3095,3095,0
|
|
20240530,094300,23910335,3095,3095,3095,3095,0
|
|
20240530,094200,23910335,3095,3095,3095,3095,160
|
|
20240530,094100,23415135,3120,3120,3120,3120,0
|
|
20240530,094000,23415135,3120,3120,3120,3120,42
|
|
20240530,093900,23284095,3120,3120,3120,3120,0
|
|
20240530,093800,23284095,3120,3120,3120,3120,0
|
|
20240530,093700,23284095,3120,3120,3120,3120,1
|
|
20240530,093600,23280975,3120,3120,3120,3120,0
|
|
20240530,093500,23280975,3120,3120,3120,3120,0
|
|
20240530,093400,23280975,3120,3120,3120,3120,1
|
|
20240530,093300,23277855,3120,3120,3120,3120,9
|
|
20240530,093200,23249775,3110,3110,3110,3110,0
|
|
20240530,093100,23249775,3110,3110,3110,3110,0
|
|
20240530,093000,23249775,3110,3110,3110,3110,0
|
|
20240530,092900,23249775,3110,3110,3110,3110,0
|
|
20240530,092800,23249775,3110,3100,3110,3095,1507
|
|
20240530,092700,18579240,3110,3110,3110,3110,0
|
|
20240530,092600,18579240,3110,3110,3110,3110,0
|
|
20240530,092500,18579240,3110,3110,3110,3110,65
|
|
20240530,092400,18377090,3110,3110,3110,3110,4
|
|
20240530,092300,18364650,3100,3100,3100,3100,0
|
|
20240530,092200,18364650,3100,3100,3100,3100,0
|
|
20240530,092100,18364650,3100,3100,3100,3100,490
|
|
20240530,092000,16845650,3095,3095,3095,3095,6
|
|
20240530,091900,16827080,3090,3090,3090,3090,0
|
|
20240530,091800,16827080,3090,3090,3090,3090,0
|
|
20240530,091700,16827080,3090,3090,3090,3090,0
|
|
20240530,091600,16827080,3090,3090,3090,3090,112
|
|
20240530,091500,16481000,3080,3080,3080,3080,0
|
|
20240530,091400,16481000,3080,3080,3080,3080,685
|
|
20240530,091300,14371200,3080,3080,3080,3080,5
|
|
20240530,091200,14355800,3075,3080,3080,3075,2
|
|
20240530,091100,14349645,3085,3085,3085,3085,0
|
|
20240530,091000,14349645,3085,3085,3085,3085,1
|
|
20240530,090900,14346560,3090,3090,3090,3090,99
|
|
20240530,090800,14040650,3090,3090,3090,3090,0
|
|
20240530,090700,14040650,3090,3060,3090,3050,406
|
|
20240530,090600,12798065,3090,3075,3090,3050,1788
|
|
20240530,090500,7311520,3080,3090,3095,3080,78
|
|
20240530,090400,7070330,3115,3115,3115,3115,0
|
|
20240530,090300,7070330,3115,3115,3115,3115,0
|
|
20240530,090200,7070330,3115,3115,3115,3115,0
|
|
20240530,090100,7070330,3115,3115,3115,3115,0
|
|
20240530,090000,7070330,3115,3100,3115,3065,2286
|