652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194900,81586410,4180,4180,4180,4180,118
|
|
20240529,194800,81586410,4180,4180,4180,4180,0
|
|
20240529,194700,81586410,4180,4180,4180,4180,0
|
|
20240529,194600,81586410,4180,4180,4180,4180,0
|
|
20240529,194500,81586410,4180,4180,4180,4180,0
|
|
20240529,194400,81586410,4180,4180,4180,4180,0
|
|
20240529,194300,81586410,4180,4180,4180,4180,0
|
|
20240529,194200,81586410,4180,4180,4180,4180,0
|
|
20240529,194100,81586410,4180,4180,4180,4180,0
|
|
20240529,194000,81586410,4180,4180,4180,4180,0
|
|
20240529,193900,81586410,4180,4180,4180,4180,0
|
|
20240529,193800,81586410,4180,4180,4180,4180,0
|
|
20240529,193700,81586410,4180,4180,4180,4180,0
|
|
20240529,193600,81586410,4180,4180,4180,4180,0
|
|
20240529,193500,81586410,4180,4180,4180,4180,0
|
|
20240529,193400,81586410,4180,4180,4180,4180,0
|
|
20240529,193300,81586410,4180,4180,4180,4180,0
|
|
20240529,193200,81586410,4180,4180,4180,4180,0
|
|
20240529,193100,81586410,4180,4180,4180,4180,0
|
|
20240529,193000,81586410,4180,4180,4180,4180,0
|
|
20240529,192900,81586410,4180,4180,4180,4180,0
|
|
20240529,192800,81586410,4180,4180,4180,4180,0
|
|
20240529,192700,81586410,4180,4180,4180,4180,0
|
|
20240529,192600,81586410,4180,4180,4180,4180,0
|
|
20240529,192500,81586410,4180,4180,4180,4180,0
|
|
20240529,192400,81586410,4180,4180,4180,4180,0
|
|
20240529,192300,81586410,4180,4180,4180,4180,0
|
|
20240529,192200,81586410,4180,4180,4180,4180,0
|
|
20240529,192100,81586410,4180,4180,4180,4180,0
|
|
20240529,192000,81586410,4180,4180,4180,4180,0
|
|
20240529,191900,81586410,4180,4180,4180,4180,118
|
|
20240529,191800,81586410,4180,4180,4180,4180,0
|
|
20240529,191700,81586410,4180,4180,4180,4180,0
|
|
20240529,191600,81586410,4180,4180,4180,4180,0
|
|
20240529,191500,81586410,4180,4180,4180,4180,0
|
|
20240529,191400,81586410,4180,4180,4180,4180,0
|
|
20240529,191300,81586410,4180,4180,4180,4180,0
|
|
20240529,191200,81586410,4180,4180,4180,4180,0
|
|
20240529,191100,81586410,4180,4180,4180,4180,0
|
|
20240529,191000,81586410,4180,4180,4180,4180,0
|
|
20240529,190900,81586410,4180,4180,4180,4180,0
|
|
20240529,190800,81586410,4180,4180,4180,4180,0
|
|
20240529,190700,81586410,4180,4180,4180,4180,0
|
|
20240529,190600,81586410,4180,4180,4180,4180,0
|
|
20240529,190500,81586410,4180,4180,4180,4180,0
|
|
20240529,190400,81586410,4180,4180,4180,4180,0
|
|
20240529,190300,81586410,4180,4180,4180,4180,0
|
|
20240529,190200,81586410,4180,4180,4180,4180,0
|
|
20240529,190100,81586410,4180,4180,4180,4180,0
|
|
20240529,190000,81586410,4180,4180,4180,4180,0
|
|
20240529,185900,81586410,4180,4180,4180,4180,0
|
|
20240529,185800,81586410,4180,4180,4180,4180,0
|
|
20240529,185700,81586410,4180,4180,4180,4180,0
|
|
20240529,185600,81586410,4180,4180,4180,4180,0
|
|
20240529,185500,81586410,4180,4180,4180,4180,0
|
|
20240529,185400,81586410,4180,4180,4180,4180,0
|
|
20240529,185300,81586410,4180,4180,4180,4180,0
|
|
20240529,185200,81586410,4180,4180,4180,4180,0
|
|
20240529,185100,81586410,4180,4180,4180,4180,0
|
|
20240529,185000,81586410,4180,4180,4180,4180,0
|
|
20240529,184900,81586410,4180,4180,4180,4180,118
|
|
20240529,184800,81586410,4180,4180,4180,4180,0
|
|
20240529,184700,81586410,4180,4180,4180,4180,0
|
|
20240529,184600,81586410,4180,4180,4180,4180,0
|
|
20240529,184500,81586410,4180,4180,4180,4180,0
|
|
20240529,184400,81586410,4180,4180,4180,4180,0
|
|
20240529,184300,81586410,4180,4180,4180,4180,0
|
|
20240529,184200,81586410,4180,4180,4180,4180,0
|
|
20240529,184100,81586410,4180,4180,4180,4180,0
|
|
20240529,184000,81586410,4180,4180,4180,4180,0
|
|
20240529,183900,81586410,4180,4180,4180,4180,0
|
|
20240529,183800,81586410,4180,4180,4180,4180,0
|
|
20240529,183700,81586410,4180,4180,4180,4180,0
|
|
20240529,183600,81586410,4180,4180,4180,4180,0
|
|
20240529,183500,81586410,4180,4180,4180,4180,0
|
|
20240529,183400,81586410,4180,4180,4180,4180,0
|
|
20240529,183300,81586410,4180,4180,4180,4180,0
|
|
20240529,183200,81586410,4180,4180,4180,4180,0
|
|
20240529,183100,81586410,4180,4180,4180,4180,0
|
|
20240529,183000,81586410,4180,4180,4180,4180,0
|
|
20240529,182900,81586410,4180,4180,4180,4180,0
|
|
20240529,182800,81586410,4180,4180,4180,4180,0
|
|
20240529,182700,81586410,4180,4180,4180,4180,0
|
|
20240529,182600,81586410,4180,4180,4180,4180,0
|
|
20240529,182500,81586410,4180,4180,4180,4180,0
|
|
20240529,182400,81586410,4180,4180,4180,4180,0
|
|
20240529,182300,81586410,4180,4180,4180,4180,0
|
|
20240529,182200,81586410,4180,4180,4180,4180,0
|
|
20240529,182100,81586410,4180,4180,4180,4180,0
|
|
20240529,182000,81586410,4180,4180,4180,4180,0
|
|
20240529,181900,81586410,4180,4180,4180,4180,118
|
|
20240529,181800,81586410,4180,4180,4180,4180,0
|
|
20240529,181700,81586410,4180,4180,4180,4180,0
|
|
20240529,181600,81586410,4180,4180,4180,4180,0
|
|
20240529,181500,81586410,4180,4180,4180,4180,0
|
|
20240529,181400,81586410,4180,4180,4180,4180,0
|
|
20240529,181300,81586410,4180,4180,4180,4180,0
|
|
20240529,181200,81586410,4180,4180,4180,4180,0
|
|
20240529,181100,81586410,4180,4180,4180,4180,0
|
|
20240529,181000,81586410,4180,4180,4180,4180,0
|
|
20240529,180900,81586410,4180,4180,4180,4180,0
|
|
20240529,180800,81586410,4180,4180,4180,4180,0
|
|
20240529,180700,81586410,4180,4180,4180,4180,0
|
|
20240529,180600,81586410,4180,4180,4180,4180,0
|
|
20240529,180500,81586410,4180,4180,4180,4180,0
|
|
20240529,180400,81586410,4180,4180,4180,4180,0
|
|
20240529,180300,81586410,4180,4180,4180,4180,0
|
|
20240529,180200,81586410,4180,4180,4180,4180,0
|
|
20240529,180100,81586410,4180,4180,4180,4180,0
|
|
20240529,180000,81586410,4180,4180,4180,4180,0
|
|
20240529,175900,81586410,4180,4180,4180,4180,0
|
|
20240529,175800,81586410,4180,4180,4180,4180,0
|
|
20240529,175700,81586410,4180,4180,4180,4180,0
|
|
20240529,175600,81586410,4180,4180,4180,4180,0
|
|
20240529,175500,81586410,4180,4180,4180,4180,0
|
|
20240529,175400,81586410,4180,4180,4180,4180,0
|
|
20240529,175300,81586410,4180,4180,4180,4180,0
|
|
20240529,175200,81586410,4180,4180,4180,4180,0
|
|
20240529,175100,81586410,4180,4180,4180,4180,0
|
|
20240529,175000,81586410,4180,4180,4180,4180,0
|
|
20240529,174900,81586410,4180,4180,4180,4180,118
|
|
20240529,174800,81586410,4180,4180,4180,4180,0
|
|
20240529,174700,81586410,4180,4180,4180,4180,0
|
|
20240529,174600,81586410,4180,4180,4180,4180,0
|
|
20240529,174500,81586410,4180,4180,4180,4180,0
|
|
20240529,174400,81586410,4180,4180,4180,4180,0
|
|
20240529,174300,81586410,4180,4180,4180,4180,0
|
|
20240529,174200,81586410,4180,4180,4180,4180,0
|
|
20240529,174100,81586410,4180,4180,4180,4180,0
|
|
20240529,174000,81586410,4180,4180,4180,4180,0
|
|
20240529,173900,81586410,4180,4180,4180,4180,0
|
|
20240529,173800,81586410,4180,4180,4180,4180,0
|
|
20240529,173700,81586410,4180,4180,4180,4180,0
|
|
20240529,173600,81586410,4180,4180,4180,4180,0
|
|
20240529,173500,81586410,4180,4180,4180,4180,0
|
|
20240529,173400,81586410,4180,4180,4180,4180,0
|
|
20240529,173300,81586410,4180,4180,4180,4180,0
|
|
20240529,173200,81586410,4180,4180,4180,4180,0
|
|
20240529,173100,81586410,4180,4180,4180,4180,0
|
|
20240529,173000,81586410,4180,4180,4180,4180,0
|
|
20240529,172900,81586410,4180,4180,4180,4180,0
|
|
20240529,172800,81586410,4180,4180,4180,4180,0
|
|
20240529,172700,81586410,4180,4180,4180,4180,0
|
|
20240529,172600,81586410,4180,4180,4180,4180,0
|
|
20240529,172500,81586410,4180,4180,4180,4180,0
|
|
20240529,172400,81586410,4180,4180,4180,4180,0
|
|
20240529,172300,81586410,4180,4180,4180,4180,0
|
|
20240529,172200,81586410,4180,4180,4180,4180,0
|
|
20240529,172100,81586410,4180,4180,4180,4180,0
|
|
20240529,172000,81586410,4180,4180,4180,4180,0
|
|
20240529,171900,81586410,4180,4180,4180,4180,118
|
|
20240529,171800,81586410,4180,4180,4180,4180,0
|
|
20240529,171700,81586410,4180,4180,4180,4180,0
|
|
20240529,171600,81586410,4180,4180,4180,4180,0
|
|
20240529,171500,81586410,4180,4180,4180,4180,0
|
|
20240529,171400,81586410,4180,4180,4180,4180,0
|
|
20240529,171300,81586410,4180,4180,4180,4180,0
|
|
20240529,171200,81586410,4180,4180,4180,4180,0
|
|
20240529,171100,81586410,4180,4180,4180,4180,0
|
|
20240529,171000,81586410,4180,4180,4180,4180,0
|
|
20240529,170900,81586410,4180,4180,4180,4180,0
|
|
20240529,170800,81586410,4180,4180,4180,4180,0
|
|
20240529,170700,81586410,4180,4180,4180,4180,0
|
|
20240529,170600,81586410,4180,4180,4180,4180,0
|
|
20240529,170500,81586410,4180,4180,4180,4180,0
|
|
20240529,170400,81586410,4180,4180,4180,4180,0
|
|
20240529,170300,81586410,4180,4180,4180,4180,0
|
|
20240529,170200,81586410,4180,4180,4180,4180,0
|
|
20240529,170100,81586410,4180,4180,4180,4180,0
|
|
20240529,170000,81586410,4180,4180,4180,4180,0
|
|
20240529,165900,81586410,4180,4180,4180,4180,0
|
|
20240529,165800,81586410,4180,4180,4180,4180,0
|
|
20240529,165700,81586410,4180,4180,4180,4180,0
|
|
20240529,165600,81586410,4180,4180,4180,4180,0
|
|
20240529,165500,81586410,4180,4180,4180,4180,0
|
|
20240529,165400,81586410,4180,4180,4180,4180,0
|
|
20240529,165300,81586410,4180,4180,4180,4180,0
|
|
20240529,165200,81586410,4180,4180,4180,4180,0
|
|
20240529,165100,81586410,4180,4180,4180,4180,0
|
|
20240529,165000,81586410,4180,4180,4180,4180,0
|
|
20240529,164900,81586410,4180,4180,4180,4180,118
|
|
20240529,164800,81586410,4180,4180,4180,4180,0
|
|
20240529,164700,81586410,4180,4180,4180,4180,0
|
|
20240529,164600,81586410,4180,4180,4180,4180,0
|
|
20240529,164500,81586410,4180,4180,4180,4180,0
|
|
20240529,164400,81586410,4180,4180,4180,4180,0
|
|
20240529,164300,81586410,4180,4180,4180,4180,0
|
|
20240529,164200,81586410,4180,4180,4180,4180,0
|
|
20240529,164100,81586410,4180,4180,4180,4180,0
|
|
20240529,164000,81586410,4180,4180,4180,4180,0
|
|
20240529,163900,81586410,4180,4180,4180,4180,0
|
|
20240529,163800,81586410,4180,4180,4180,4180,0
|
|
20240529,163700,81586410,4180,4180,4180,4180,0
|
|
20240529,163600,81586410,4180,4180,4180,4180,0
|
|
20240529,163500,81586410,4180,4180,4180,4180,0
|
|
20240529,163400,81586410,4180,4180,4180,4180,0
|
|
20240529,163300,81586410,4180,4180,4180,4180,0
|
|
20240529,163200,81586410,4180,4180,4180,4180,0
|
|
20240529,163100,81586410,4180,4180,4180,4180,0
|
|
20240529,163000,81586410,4180,4180,4180,4180,0
|
|
20240529,162900,81586410,4180,4180,4180,4180,0
|
|
20240529,162800,81586410,4180,4180,4180,4180,0
|
|
20240529,162700,81586410,4180,4180,4180,4180,0
|
|
20240529,162600,81586410,4180,4180,4180,4180,0
|
|
20240529,162500,81586410,4180,4180,4180,4180,0
|
|
20240529,162400,81586410,4180,4180,4180,4180,0
|
|
20240529,162300,81586410,4180,4180,4180,4180,0
|
|
20240529,162200,81586410,4180,4180,4180,4180,0
|
|
20240529,162100,81586410,4180,4180,4180,4180,0
|
|
20240529,162000,81586410,4180,4180,4180,4180,0
|
|
20240529,161900,81586410,4180,4180,4180,4180,118
|
|
20240529,161800,81586410,4180,4180,4180,4180,0
|
|
20240529,161700,81586410,4180,4180,4180,4180,0
|
|
20240529,161600,81586410,4180,4180,4180,4180,0
|
|
20240529,161500,81586410,4180,4180,4180,4180,0
|
|
20240529,161400,81586410,4180,4180,4180,4180,0
|
|
20240529,161300,81586410,4180,4180,4180,4180,0
|
|
20240529,161200,81586410,4180,4180,4180,4180,0
|
|
20240529,161100,81586410,4180,4180,4180,4180,0
|
|
20240529,161000,81586410,4180,4180,4180,4180,0
|
|
20240529,160900,81586410,4180,4180,4180,4180,0
|
|
20240529,160800,81586410,4180,4180,4180,4180,0
|
|
20240529,160700,81586410,4180,4180,4180,4180,0
|
|
20240529,160600,81586410,4180,4180,4180,4180,0
|
|
20240529,160500,81586410,4180,4180,4180,4180,0
|
|
20240529,160400,81586410,4180,4180,4180,4180,0
|
|
20240529,160300,81586410,4180,4180,4180,4180,0
|
|
20240529,160200,81586410,4180,4180,4180,4180,0
|
|
20240529,160100,81586410,4180,4180,4180,4180,0
|
|
20240529,160000,81586410,4180,4180,4180,4180,0
|
|
20240529,155900,81586410,4180,4180,4180,4180,0
|
|
20240529,155800,81586410,4180,4180,4180,4180,0
|
|
20240529,155700,81586410,4180,4180,4180,4180,0
|
|
20240529,155600,81586410,4180,4180,4180,4180,0
|
|
20240529,155500,81586410,4180,4180,4180,4180,0
|
|
20240529,155400,81586410,4180,4180,4180,4180,0
|
|
20240529,155300,81586410,4180,4180,4180,4180,0
|
|
20240529,155200,81586410,4180,4180,4180,4180,0
|
|
20240529,155100,81586410,4180,4180,4180,4180,0
|
|
20240529,155000,81586410,4180,4180,4180,4180,0
|
|
20240529,154900,81586410,4180,4180,4180,4180,118
|
|
20240529,154800,81586410,4180,4180,4180,4180,0
|
|
20240529,154700,81586410,4180,4180,4180,4180,0
|
|
20240529,154600,81586410,4180,4180,4180,4180,0
|
|
20240529,154500,81586410,4180,4180,4180,4180,0
|
|
20240529,154400,81586410,4180,4180,4180,4180,0
|
|
20240529,154300,81586410,4180,4180,4180,4180,0
|
|
20240529,154200,81586410,4180,4180,4180,4180,0
|
|
20240529,154100,81586410,4180,4180,4180,4180,0
|
|
20240529,154000,81586410,4180,4180,4180,4180,0
|
|
20240529,153900,81586410,4180,4180,4180,4180,0
|
|
20240529,153800,81586410,4180,4180,4180,4180,0
|
|
20240529,153700,81586410,4180,4180,4180,4180,0
|
|
20240529,153600,81586410,4180,4180,4180,4180,0
|
|
20240529,153500,81586410,4180,4180,4180,4180,0
|
|
20240529,153400,81586410,4180,4180,4180,4180,0
|
|
20240529,153300,81586410,4180,4180,4180,4180,0
|
|
20240529,153200,81586410,4180,4180,4180,4180,0
|
|
20240529,153100,81586410,4180,4180,4180,4180,0
|
|
20240529,153000,81586410,4180,4180,4180,4180,118
|
|
20240529,152900,81093170,4155,4155,4155,4155,0
|
|
20240529,152800,81093170,4155,4155,4155,4155,0
|
|
20240529,152700,81093170,4155,4155,4155,4155,0
|
|
20240529,152600,81093170,4155,4155,4155,4155,0
|
|
20240529,152500,81093170,4155,4155,4155,4155,0
|
|
20240529,152400,81093170,4155,4155,4155,4155,0
|
|
20240529,152300,81093170,4155,4155,4155,4155,0
|
|
20240529,152200,81093170,4155,4155,4155,4155,0
|
|
20240529,152100,81093170,4155,4155,4155,4155,0
|
|
20240529,152000,81093170,4155,4155,4155,4155,0
|
|
20240529,151900,81093170,4155,4155,4155,4155,0
|
|
20240529,151800,81093170,4155,4160,4160,4155,452
|
|
20240529,151700,79214940,4160,4160,4160,4160,0
|
|
20240529,151600,79214940,4160,4160,4160,4160,0
|
|
20240529,151500,79214940,4160,4170,4170,4160,100
|
|
20240529,151400,78798525,4170,4170,4170,4170,0
|
|
20240529,151300,78798525,4170,4170,4170,4170,0
|
|
20240529,151200,78798525,4170,4180,4180,4170,101
|
|
20240529,151100,78376900,4175,4175,4175,4175,0
|
|
20240529,151000,78376900,4175,4175,4175,4175,16
|
|
20240529,150900,78310100,4180,4180,4180,4180,0
|
|
20240529,150800,78310100,4180,4180,4180,4180,0
|
|
20240529,150700,78310100,4180,4180,4180,4180,0
|
|
20240529,150600,78310100,4180,4180,4180,4180,8
|
|
20240529,150500,78276660,4180,4180,4180,4180,0
|
|
20240529,150400,78276660,4180,4180,4180,4180,0
|
|
20240529,150300,78276660,4180,4180,4180,4180,17
|
|
20240529,150200,78205600,4180,4180,4180,4180,5
|
|
20240529,150100,78184700,4170,4170,4170,4170,0
|
|
20240529,150000,78184700,4170,4170,4170,4170,0
|
|
20240529,145900,78184700,4170,4170,4170,4170,0
|
|
20240529,145800,78184700,4170,4170,4170,4170,0
|
|
20240529,145700,78184700,4170,4170,4170,4170,0
|
|
20240529,145600,78184700,4170,4170,4170,4170,0
|
|
20240529,145500,78184700,4170,4170,4170,4170,0
|
|
20240529,145400,78184700,4170,4170,4170,4170,14
|
|
20240529,145300,78126320,4170,4170,4170,4170,0
|
|
20240529,145200,78126320,4170,4170,4170,4170,0
|
|
20240529,145100,78126320,4170,4170,4170,4170,0
|
|
20240529,145000,78126320,4170,4170,4170,4170,21
|
|
20240529,144900,78038750,4170,4170,4170,4170,13
|
|
20240529,144800,77984540,4170,4170,4170,4170,0
|
|
20240529,144700,77984540,4170,4170,4170,4170,0
|
|
20240529,144600,77984540,4170,4175,4175,4170,410
|
|
20240529,144500,76273640,4190,4190,4190,4190,13
|
|
20240529,144400,76219170,4190,4190,4190,4190,0
|
|
20240529,144300,76219170,4190,4190,4190,4190,20
|
|
20240529,144200,76135370,4170,4170,4170,4170,0
|
|
20240529,144100,76135370,4170,4170,4170,4170,0
|
|
20240529,144000,76135370,4170,4170,4170,4170,0
|
|
20240529,143900,76135370,4170,4190,4190,4170,124
|
|
20240529,143800,75617460,4190,4190,4190,4190,0
|
|
20240529,143700,75617460,4190,4190,4190,4190,34
|
|
20240529,143600,75475000,4175,4175,4175,4175,0
|
|
20240529,143500,75475000,4175,4175,4175,4175,0
|
|
20240529,143400,75475000,4175,4175,4175,4175,0
|
|
20240529,143300,75475000,4175,4175,4175,4175,0
|
|
20240529,143200,75475000,4175,4175,4175,4175,0
|
|
20240529,143100,75475000,4175,4175,4175,4175,0
|
|
20240529,143000,75475000,4175,4175,4175,4175,0
|
|
20240529,142900,75475000,4175,4175,4175,4175,0
|
|
20240529,142800,75475000,4175,4175,4175,4175,0
|
|
20240529,142700,75475000,4175,4175,4175,4175,0
|
|
20240529,142600,75475000,4175,4175,4175,4175,1
|
|
20240529,142500,75470825,4170,4170,4170,4170,0
|
|
20240529,142400,75470825,4170,4170,4170,4170,0
|
|
20240529,142300,75470825,4170,4170,4170,4170,0
|
|
20240529,142200,75470825,4170,4170,4170,4170,0
|
|
20240529,142100,75470825,4170,4170,4170,4170,0
|
|
20240529,142000,75470825,4170,4170,4170,4170,0
|
|
20240529,141900,75470825,4170,4170,4170,4170,0
|
|
20240529,141800,75470825,4170,4170,4170,4170,0
|
|
20240529,141700,75470825,4170,4170,4170,4170,0
|
|
20240529,141600,75470825,4170,4170,4170,4170,0
|
|
20240529,141500,75470825,4170,4170,4170,4170,0
|
|
20240529,141400,75470825,4170,4175,4175,4170,100
|
|
20240529,141300,75053365,4190,4190,4190,4190,0
|
|
20240529,141200,75053365,4190,4190,4190,4190,25
|
|
20240529,141100,74948615,4190,4190,4190,4190,5
|
|
20240529,141000,74927665,4175,4175,4175,4175,0
|
|
20240529,140900,74927665,4175,4175,4175,4175,0
|
|
20240529,140800,74927665,4175,4175,4175,4175,10
|
|
20240529,140700,74885915,4175,4175,4175,4175,0
|
|
20240529,140600,74885915,4175,4175,4175,4175,0
|
|
20240529,140500,74885915,4175,4175,4175,4175,0
|
|
20240529,140400,74885915,4175,4175,4175,4175,0
|
|
20240529,140300,74885915,4175,4175,4175,4175,0
|
|
20240529,140200,74885915,4175,4180,4180,4175,200
|
|
20240529,140100,74049955,4180,4180,4180,4180,0
|
|
20240529,140000,74049955,4180,4180,4180,4180,0
|
|
20240529,135900,74049955,4180,4180,4180,4180,0
|
|
20240529,135800,74049955,4180,4180,4180,4180,0
|
|
20240529,135700,74049955,4180,4180,4180,4180,0
|
|
20240529,135600,74049955,4180,4180,4180,4180,0
|
|
20240529,135500,74049955,4180,4180,4180,4180,0
|
|
20240529,135400,74049955,4180,4180,4180,4180,0
|
|
20240529,135300,74049955,4180,4180,4180,4180,0
|
|
20240529,135200,74049955,4180,4180,4180,4180,0
|
|
20240529,135100,74049955,4180,4180,4180,4180,0
|
|
20240529,135000,74049955,4180,4180,4180,4180,0
|
|
20240529,134900,74049955,4180,4180,4180,4180,0
|
|
20240529,134800,74049955,4180,4180,4180,4180,0
|
|
20240529,134700,74049955,4180,4180,4180,4180,0
|
|
20240529,134600,74049955,4180,4180,4180,4180,0
|
|
20240529,134500,74049955,4180,4180,4180,4180,0
|
|
20240529,134400,74049955,4180,4180,4180,4180,0
|
|
20240529,134300,74049955,4180,4180,4180,4180,0
|
|
20240529,134200,74049955,4180,4180,4180,4180,200
|
|
20240529,134100,73213955,4195,4195,4195,4195,0
|
|
20240529,134000,73213955,4195,4195,4195,4195,13
|
|
20240529,133900,73159420,4195,4195,4195,4195,0
|
|
20240529,133800,73159420,4195,4195,4195,4195,0
|
|
20240529,133700,73159420,4195,4195,4195,4195,5
|
|
20240529,133600,73138445,4195,4195,4195,4195,22
|
|
20240529,133500,73046155,4195,4195,4195,4195,73
|
|
20240529,133400,72739920,4190,4190,4190,4190,0
|
|
20240529,133300,72739920,4190,4190,4190,4190,17
|
|
20240529,133200,72668690,4190,4190,4190,4190,18
|
|
20240529,133100,72593270,4190,4190,4190,4190,0
|
|
20240529,133000,72593270,4190,4190,4190,4190,1
|
|
20240529,132900,72589080,4190,4190,4190,4190,0
|
|
20240529,132800,72589080,4190,4190,4190,4190,0
|
|
20240529,132700,72589080,4190,4190,4190,4190,0
|
|
20240529,132600,72589080,4190,4190,4190,4190,0
|
|
20240529,132500,72589080,4190,4190,4190,4190,14
|
|
20240529,132400,72530420,4190,4190,4190,4190,0
|
|
20240529,132300,72530420,4190,4190,4190,4190,0
|
|
20240529,132200,72530420,4190,4190,4190,4190,23
|
|
20240529,132100,72434050,4190,4190,4190,4190,0
|
|
20240529,132000,72434050,4190,4190,4190,4190,0
|
|
20240529,131900,72434050,4190,4190,4190,4190,0
|
|
20240529,131800,72434050,4190,4190,4190,4190,18
|
|
20240529,131700,72358630,4195,4195,4195,4195,0
|
|
20240529,131600,72358630,4195,4195,4195,4195,0
|
|
20240529,131500,72358630,4195,4195,4195,4195,13
|
|
20240529,131400,72304095,4195,4195,4195,4195,0
|
|
20240529,131300,72304095,4195,4195,4195,4195,0
|
|
20240529,131200,72304095,4195,4195,4195,4195,0
|
|
20240529,131100,72304095,4195,4195,4195,4195,22
|
|
20240529,131000,72211805,4195,4195,4195,4195,0
|
|
20240529,130900,72211805,4195,4195,4195,4195,0
|
|
20240529,130800,72211805,4195,4195,4195,4195,0
|
|
20240529,130700,72211805,4195,4195,4195,4195,17
|
|
20240529,130600,72140490,4195,4195,4195,4195,11
|
|
20240529,130500,72094345,4195,4180,4195,4180,938
|
|
20240529,130400,68169655,4175,4175,4175,4175,0
|
|
20240529,130300,68169655,4175,4175,4175,4175,0
|
|
20240529,130200,68169655,4175,4175,4175,4175,0
|
|
20240529,130100,68169655,4175,4175,4175,4175,0
|
|
20240529,130000,68169655,4175,4175,4175,4175,0
|
|
20240529,125900,68169655,4175,4175,4175,4175,0
|
|
20240529,125800,68169655,4175,4175,4175,4175,0
|
|
20240529,125700,68169655,4175,4175,4175,4175,0
|
|
20240529,125600,68169655,4175,4175,4175,4175,0
|
|
20240529,125500,68169655,4175,4175,4175,4175,0
|
|
20240529,125400,68169655,4175,4175,4175,4175,0
|
|
20240529,125300,68169655,4175,4175,4175,4175,0
|
|
20240529,125200,68169655,4175,4175,4175,4175,0
|
|
20240529,125100,68169655,4175,4175,4175,4175,0
|
|
20240529,125000,68169655,4175,4175,4175,4175,0
|
|
20240529,124900,68169655,4175,4175,4175,4175,4
|
|
20240529,124800,68152955,4175,4175,4175,4175,0
|
|
20240529,124700,68152955,4175,4175,4175,4175,0
|
|
20240529,124600,68152955,4175,4175,4175,4175,13
|
|
20240529,124500,68098680,4175,4175,4175,4175,0
|
|
20240529,124400,68098680,4175,4175,4175,4175,0
|
|
20240529,124300,68098680,4175,4175,4175,4175,0
|
|
20240529,124200,68098680,4175,4165,4175,4165,1245
|
|
20240529,124100,62906950,4165,4165,4165,4165,0
|
|
20240529,124000,62906950,4165,4165,4165,4165,0
|
|
20240529,123900,62906950,4165,4165,4165,4165,20
|
|
20240529,123800,62823650,4165,4165,4165,4165,0
|
|
20240529,123700,62823650,4165,4165,4165,4165,56
|
|
20240529,123600,62590410,4165,4165,4165,4165,0
|
|
20240529,123500,62590410,4165,4165,4165,4165,0
|
|
20240529,123400,62590410,4165,4165,4165,4165,0
|
|
20240529,123300,62590410,4165,4165,4165,4165,0
|
|
20240529,123200,62590410,4165,4165,4165,4165,0
|
|
20240529,123100,62590410,4165,4165,4165,4165,0
|
|
20240529,123000,62590410,4165,4165,4165,4165,20
|
|
20240529,122900,62507110,4165,4165,4165,4165,0
|
|
20240529,122800,62507110,4165,4165,4165,4165,10
|
|
20240529,122700,62465460,4165,4165,4165,4165,0
|
|
20240529,122600,62465460,4165,4165,4165,4165,0
|
|
20240529,122500,62465460,4165,4165,4165,4165,0
|
|
20240529,122400,62465460,4165,4165,4165,4165,0
|
|
20240529,122300,62465460,4165,4165,4165,4165,0
|
|
20240529,122200,62465460,4165,4165,4165,4165,7
|
|
20240529,122100,62436305,4165,4165,4165,4165,0
|
|
20240529,122000,62436305,4165,4165,4165,4165,0
|
|
20240529,121900,62436305,4165,4165,4165,4165,1208
|
|
20240529,121800,57404985,4160,4160,4160,4160,1088
|
|
20240529,121700,52878905,4155,4155,4155,4155,0
|
|
20240529,121600,52878905,4155,4155,4155,4155,11
|
|
20240529,121500,52833200,4155,4155,4155,4155,0
|
|
20240529,121400,52833200,4155,4155,4155,4155,0
|
|
20240529,121300,52833200,4155,4155,4155,4155,0
|
|
20240529,121200,52833200,4155,4155,4155,4155,0
|
|
20240529,121100,52833200,4155,4155,4155,4155,0
|
|
20240529,121000,52833200,4155,4155,4155,4155,13
|
|
20240529,120900,52779185,4155,4155,4155,4155,0
|
|
20240529,120800,52779185,4155,4155,4155,4155,79
|
|
20240529,120700,52450940,4160,4160,4160,4160,45
|
|
20240529,120600,52263740,4160,4160,4160,4160,10
|
|
20240529,120500,52222140,4160,4160,4160,4160,0
|
|
20240529,120400,52222140,4160,4160,4160,4160,0
|
|
20240529,120300,52222140,4160,4160,4160,4160,0
|
|
20240529,120200,52222140,4160,4160,4160,4160,0
|
|
20240529,120100,52222140,4160,4160,4160,4160,0
|
|
20240529,120000,52222140,4160,4160,4160,4160,0
|
|
20240529,115900,52222140,4160,4160,4160,4160,0
|
|
20240529,115800,52222140,4160,4160,4160,4160,0
|
|
20240529,115700,52222140,4160,4160,4160,4160,0
|
|
20240529,115600,52222140,4160,4160,4160,4160,0
|
|
20240529,115500,52222140,4160,4160,4160,4160,0
|
|
20240529,115400,52222140,4160,4160,4160,4160,0
|
|
20240529,115300,52222140,4160,4160,4160,4160,0
|
|
20240529,115200,52222140,4160,4160,4160,4160,0
|
|
20240529,115100,52222140,4160,4160,4160,4160,0
|
|
20240529,115000,52222140,4160,4160,4160,4160,0
|
|
20240529,114900,52222140,4160,4160,4160,4160,2
|
|
20240529,114800,52213820,4155,4155,4155,4155,0
|
|
20240529,114700,52213820,4155,4155,4155,4155,0
|
|
20240529,114600,52213820,4155,4155,4155,4155,0
|
|
20240529,114500,52213820,4155,4155,4155,4155,0
|
|
20240529,114400,52213820,4155,4155,4155,4155,1
|
|
20240529,114300,52209665,4155,4155,4155,4155,0
|
|
20240529,114200,52209665,4155,4155,4155,4155,0
|
|
20240529,114100,52209665,4155,4155,4155,4155,113
|
|
20240529,114000,51740150,4155,4155,4155,4155,0
|
|
20240529,113900,51740150,4155,4155,4155,4155,0
|
|
20240529,113800,51740150,4155,4155,4155,4155,0
|
|
20240529,113700,51740150,4155,4155,4155,4155,0
|
|
20240529,113600,51740150,4155,4155,4155,4155,0
|
|
20240529,113500,51740150,4155,4155,4155,4155,0
|
|
20240529,113400,51740150,4155,4155,4155,4155,0
|
|
20240529,113300,51740150,4155,4155,4155,4155,0
|
|
20240529,113200,51740150,4155,4155,4155,4155,0
|
|
20240529,113100,51740150,4155,4155,4155,4155,0
|
|
20240529,113000,51740150,4155,4155,4155,4155,2
|
|
20240529,112900,51731840,4155,4155,4155,4155,0
|
|
20240529,112800,51731840,4155,4155,4155,4155,0
|
|
20240529,112700,51731840,4155,4155,4155,4155,0
|
|
20240529,112600,51731840,4155,4155,4155,4155,0
|
|
20240529,112500,51731840,4155,4155,4155,4155,0
|
|
20240529,112400,51731840,4155,4155,4155,4155,0
|
|
20240529,112300,51731840,4155,4155,4155,4155,67
|
|
20240529,112200,51453455,4165,4165,4165,4165,0
|
|
20240529,112100,51453455,4165,4165,4165,4165,1
|
|
20240529,112000,51449290,4165,4165,4165,4165,0
|
|
20240529,111900,51449290,4165,4165,4165,4165,21
|
|
20240529,111800,51361825,4165,4165,4165,4165,0
|
|
20240529,111700,51361825,4165,4165,4165,4165,0
|
|
20240529,111600,51361825,4165,4165,4165,4165,13
|
|
20240529,111500,51307680,4165,4165,4165,4165,0
|
|
20240529,111400,51307680,4165,4165,4165,4165,0
|
|
20240529,111300,51307680,4165,4165,4165,4165,0
|
|
20240529,111200,51307680,4165,4165,4165,4165,20
|
|
20240529,111100,51224380,4165,4165,4165,4165,0
|
|
20240529,111000,51224380,4165,4165,4165,4165,0
|
|
20240529,110900,51224380,4165,4165,4165,4165,22
|
|
20240529,110800,51132750,4165,4165,4165,4165,0
|
|
20240529,110700,51132750,4165,4165,4165,4165,0
|
|
20240529,110600,51132750,4165,4165,4165,4165,92
|
|
20240529,110500,50749570,4165,4165,4165,4165,0
|
|
20240529,110400,50749570,4165,4165,4165,4165,0
|
|
20240529,110300,50749570,4165,4165,4165,4165,0
|
|
20240529,110200,50749570,4165,4165,4165,4165,0
|
|
20240529,110100,50749570,4165,4165,4165,4165,0
|
|
20240529,110000,50749570,4165,4165,4165,4165,0
|
|
20240529,105900,50749570,4165,4165,4165,4165,0
|
|
20240529,105800,50749570,4165,4165,4165,4165,0
|
|
20240529,105700,50749570,4165,4165,4165,4165,0
|
|
20240529,105600,50749570,4165,4165,4165,4165,0
|
|
20240529,105500,50749570,4165,4165,4165,4165,0
|
|
20240529,105400,50749570,4165,4165,4165,4165,932
|
|
20240529,105300,46867790,4155,4155,4155,4155,0
|
|
20240529,105200,46867790,4155,4155,4155,4155,0
|
|
20240529,105100,46867790,4155,4155,4155,4155,0
|
|
20240529,105000,46867790,4155,4155,4155,4155,0
|
|
20240529,104900,46867790,4155,4155,4155,4155,0
|
|
20240529,104800,46867790,4155,4155,4155,4155,0
|
|
20240529,104700,46867790,4155,4155,4155,4155,0
|
|
20240529,104600,46867790,4155,4155,4155,4155,0
|
|
20240529,104500,46867790,4155,4155,4155,4155,0
|
|
20240529,104400,46867790,4155,4155,4155,4155,0
|
|
20240529,104300,46867790,4155,4155,4155,4155,5
|
|
20240529,104200,46847015,4165,4165,4165,4165,0
|
|
20240529,104100,46847015,4165,4165,4165,4165,0
|
|
20240529,104000,46847015,4165,4165,4165,4165,29
|
|
20240529,103900,46726230,4165,4165,4165,4165,0
|
|
20240529,103800,46726230,4165,4165,4165,4165,0
|
|
20240529,103700,46726230,4165,4165,4165,4165,0
|
|
20240529,103600,46726230,4165,4165,4165,4165,22
|
|
20240529,103500,46634600,4165,4165,4165,4165,12
|
|
20240529,103400,46584620,4160,4160,4160,4160,0
|
|
20240529,103300,46584620,4160,4160,4160,4160,10
|
|
20240529,103200,46543020,4160,4160,4160,4160,0
|
|
20240529,103100,46543020,4160,4160,4160,4160,0
|
|
20240529,103000,46543020,4160,4160,4160,4160,0
|
|
20240529,102900,46543020,4160,4160,4160,4160,21
|
|
20240529,102800,46455660,4160,4160,4160,4160,0
|
|
20240529,102700,46455660,4160,4160,4160,4160,97
|
|
20240529,102600,46052140,4140,4140,4140,4140,0
|
|
20240529,102500,46052140,4140,4140,4140,4140,0
|
|
20240529,102400,46052140,4140,4140,4140,4140,0
|
|
20240529,102300,46052140,4140,4140,4140,4140,0
|
|
20240529,102200,46052140,4140,4140,4140,4140,0
|
|
20240529,102100,46052140,4140,4140,4140,4140,0
|
|
20240529,102000,46052140,4140,4140,4140,4140,0
|
|
20240529,101900,46052140,4140,4140,4140,4140,355
|
|
20240529,101800,44582440,4140,4140,4140,4140,620
|
|
20240529,101700,42015640,4130,4130,4130,4130,0
|
|
20240529,101600,42015640,4130,4130,4130,4130,0
|
|
20240529,101500,42015640,4130,4135,4135,4130,1110
|
|
20240529,101400,37431235,4135,4135,4135,4135,0
|
|
20240529,101300,37431235,4135,4135,4135,4135,0
|
|
20240529,101200,37431235,4135,4140,4140,4135,3112
|
|
20240529,101100,24556925,4145,4145,4145,4145,13
|
|
20240529,101000,24503040,4145,4145,4145,4145,30
|
|
20240529,100900,24378690,4145,4145,4145,4145,0
|
|
20240529,100800,24378690,4145,4145,4145,4145,0
|
|
20240529,100700,24378690,4145,4145,4145,4145,3
|
|
20240529,100600,24366255,4165,4165,4165,4165,0
|
|
20240529,100500,24366255,4165,4165,4165,4165,0
|
|
20240529,100400,24366255,4165,4165,4165,4165,16
|
|
20240529,100300,24299615,4165,4165,4165,4165,0
|
|
20240529,100200,24299615,4165,4165,4165,4165,0
|
|
20240529,100100,24299615,4165,4150,4165,4150,55
|
|
20240529,100000,24071350,4150,4150,4150,4150,0
|
|
20240529,095900,24071350,4150,4150,4150,4150,0
|
|
20240529,095800,24071350,4150,4150,4150,4150,0
|
|
20240529,095700,24071350,4150,4150,4150,4150,0
|
|
20240529,095600,24071350,4150,4150,4150,4150,0
|
|
20240529,095500,24071350,4150,4150,4150,4150,13
|
|
20240529,095400,24017400,4150,4150,4150,4150,0
|
|
20240529,095300,24017400,4150,4150,4150,4150,0
|
|
20240529,095200,24017400,4150,4150,4150,4150,0
|
|
20240529,095100,24017400,4150,4150,4150,4150,0
|
|
20240529,095000,24017400,4150,4150,4150,4150,1
|
|
20240529,094900,24013250,4165,4165,4165,4165,20
|
|
20240529,094800,23929950,4165,4165,4165,4165,0
|
|
20240529,094700,23929950,4165,4165,4165,4165,0
|
|
20240529,094600,23929950,4165,4165,4165,4165,16
|
|
20240529,094500,23863310,4165,4165,4165,4165,1
|
|
20240529,094400,23859145,4140,4140,4140,4140,0
|
|
20240529,094300,23859145,4140,4140,4140,4140,0
|
|
20240529,094200,23859145,4140,4140,4140,4140,0
|
|
20240529,094100,23859145,4140,4140,4140,4140,0
|
|
20240529,094000,23859145,4140,4165,4165,4140,4
|
|
20240529,093900,23842560,4165,4140,4165,4140,3941
|
|
20240529,093800,7526770,4140,4140,4140,4140,0
|
|
20240529,093700,7526770,4140,4140,4140,4140,0
|
|
20240529,093600,7526770,4140,4140,4140,4140,0
|
|
20240529,093500,7526770,4140,4140,4140,4140,40
|
|
20240529,093400,7361170,4140,4140,4140,4140,0
|
|
20240529,093300,7361170,4140,4140,4140,4140,175
|
|
20240529,093200,6636670,4140,4140,4140,4140,0
|
|
20240529,093100,6636670,4140,4135,4140,4135,617
|
|
20240529,093000,4085350,4140,4140,4140,4140,0
|
|
20240529,092900,4085350,4140,4140,4140,4140,0
|
|
20240529,092800,4085350,4140,4140,4140,4140,39
|
|
20240529,092700,3923890,4140,4145,4145,4140,693
|
|
20240529,092600,1054850,4140,4140,4140,4140,0
|
|
20240529,092500,1054850,4140,4140,4140,4140,0
|
|
20240529,092400,1054850,4140,4140,4140,4140,0
|
|
20240529,092300,1054850,4140,4140,4140,4140,0
|
|
20240529,092200,1054850,4140,4140,4140,4140,0
|
|
20240529,092100,1054850,4140,4140,4140,4140,0
|
|
20240529,092000,1054850,4140,4140,4140,4140,0
|
|
20240529,091900,1054850,4140,4140,4140,4140,0
|
|
20240529,091800,1054850,4140,4140,4140,4140,0
|
|
20240529,091700,1054850,4140,4140,4140,4140,25
|
|
20240529,091600,951350,4140,4140,4140,4140,33
|
|
20240529,091500,814730,4140,4140,4140,4140,0
|
|
20240529,091400,814730,4140,4140,4140,4140,0
|
|
20240529,091300,814730,4140,4140,4140,4140,0
|
|
20240529,091200,814730,4140,4140,4140,4140,0
|
|
20240529,091100,814730,4140,4140,4140,4140,40
|
|
20240529,091000,649130,4140,4165,4165,4140,66
|
|
20240529,090900,375300,4170,4170,4170,4170,0
|
|
20240529,090800,375300,4170,4170,4170,4170,0
|
|
20240529,090700,375300,4170,4170,4170,4170,0
|
|
20240529,090600,375300,4170,4170,4170,4170,26
|
|
20240529,090500,266880,4170,4170,4170,4170,0
|
|
20240529,090400,266880,4170,4170,4170,4170,0
|
|
20240529,090300,266880,4170,4170,4170,4170,32
|
|
20240529,090200,133440,4170,4170,4170,4170,0
|
|
20240529,090100,133440,4170,4170,4170,4170,0
|
|
20240529,090000,133440,4170,4170,4170,4170,32
|