643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194000,943219415,4790,4790,4790,4790,3995
|
|
20240529,193900,943219415,4790,4790,4790,4790,0
|
|
20240529,193800,943219415,4790,4790,4790,4790,0
|
|
20240529,193700,943219415,4790,4790,4790,4790,0
|
|
20240529,193600,943219415,4790,4790,4790,4790,0
|
|
20240529,193500,943219415,4790,4790,4790,4790,0
|
|
20240529,193400,943219415,4790,4790,4790,4790,0
|
|
20240529,193300,943219415,4790,4790,4790,4790,0
|
|
20240529,193200,943219415,4790,4790,4790,4790,0
|
|
20240529,193100,943219415,4790,4790,4790,4790,0
|
|
20240529,193000,943219415,4790,4790,4790,4790,0
|
|
20240529,192900,943219415,4790,4790,4790,4790,0
|
|
20240529,192800,943219415,4790,4790,4790,4790,0
|
|
20240529,192700,943219415,4790,4790,4790,4790,0
|
|
20240529,192600,943219415,4790,4790,4790,4790,0
|
|
20240529,192500,943219415,4790,4790,4790,4790,0
|
|
20240529,192400,943219415,4790,4790,4790,4790,0
|
|
20240529,192300,943219415,4790,4790,4790,4790,0
|
|
20240529,192200,943219415,4790,4790,4790,4790,0
|
|
20240529,192100,943219415,4790,4790,4790,4790,0
|
|
20240529,192000,943219415,4790,4790,4790,4790,0
|
|
20240529,191900,943219415,4790,4790,4790,4790,0
|
|
20240529,191800,943219415,4790,4790,4790,4790,0
|
|
20240529,191700,943219415,4790,4790,4790,4790,0
|
|
20240529,191600,943219415,4790,4790,4790,4790,0
|
|
20240529,191500,943219415,4790,4790,4790,4790,0
|
|
20240529,191400,943219415,4790,4790,4790,4790,0
|
|
20240529,191300,943219415,4790,4790,4790,4790,0
|
|
20240529,191200,943219415,4790,4790,4790,4790,0
|
|
20240529,191100,943219415,4790,4790,4790,4790,0
|
|
20240529,191000,943219415,4790,4790,4790,4790,3995
|
|
20240529,190900,943219415,4790,4790,4790,4790,0
|
|
20240529,190800,943219415,4790,4790,4790,4790,0
|
|
20240529,190700,943219415,4790,4790,4790,4790,0
|
|
20240529,190600,943219415,4790,4790,4790,4790,0
|
|
20240529,190500,943219415,4790,4790,4790,4790,0
|
|
20240529,190400,943219415,4790,4790,4790,4790,0
|
|
20240529,190300,943219415,4790,4790,4790,4790,0
|
|
20240529,190200,943219415,4790,4790,4790,4790,0
|
|
20240529,190100,943219415,4790,4790,4790,4790,0
|
|
20240529,190000,943219415,4790,4790,4790,4790,0
|
|
20240529,185900,943219415,4790,4790,4790,4790,0
|
|
20240529,185800,943219415,4790,4790,4790,4790,0
|
|
20240529,185700,943219415,4790,4790,4790,4790,0
|
|
20240529,185600,943219415,4790,4790,4790,4790,0
|
|
20240529,185500,943219415,4790,4790,4790,4790,0
|
|
20240529,185400,943219415,4790,4790,4790,4790,0
|
|
20240529,185300,943219415,4790,4790,4790,4790,0
|
|
20240529,185200,943219415,4790,4790,4790,4790,0
|
|
20240529,185100,943219415,4790,4790,4790,4790,0
|
|
20240529,185000,943219415,4790,4790,4790,4790,0
|
|
20240529,184900,943219415,4790,4790,4790,4790,0
|
|
20240529,184800,943219415,4790,4790,4790,4790,0
|
|
20240529,184700,943219415,4790,4790,4790,4790,0
|
|
20240529,184600,943219415,4790,4790,4790,4790,0
|
|
20240529,184500,943219415,4790,4790,4790,4790,0
|
|
20240529,184400,943219415,4790,4790,4790,4790,0
|
|
20240529,184300,943219415,4790,4790,4790,4790,0
|
|
20240529,184200,943219415,4790,4790,4790,4790,0
|
|
20240529,184100,943219415,4790,4790,4790,4790,0
|
|
20240529,184000,943219415,4790,4790,4790,4790,3995
|
|
20240529,183900,943219415,4790,4790,4790,4790,0
|
|
20240529,183800,943219415,4790,4790,4790,4790,0
|
|
20240529,183700,943219415,4790,4790,4790,4790,0
|
|
20240529,183600,943219415,4790,4790,4790,4790,0
|
|
20240529,183500,943219415,4790,4790,4790,4790,0
|
|
20240529,183400,943219415,4790,4790,4790,4790,0
|
|
20240529,183300,943219415,4790,4790,4790,4790,0
|
|
20240529,183200,943219415,4790,4790,4790,4790,0
|
|
20240529,183100,943219415,4790,4790,4790,4790,0
|
|
20240529,183000,943219415,4790,4790,4790,4790,0
|
|
20240529,182900,943219415,4790,4790,4790,4790,0
|
|
20240529,182800,943219415,4790,4790,4790,4790,0
|
|
20240529,182700,943219415,4790,4790,4790,4790,0
|
|
20240529,182600,943219415,4790,4790,4790,4790,0
|
|
20240529,182500,943219415,4790,4790,4790,4790,0
|
|
20240529,182400,943219415,4790,4790,4790,4790,0
|
|
20240529,182300,943219415,4790,4790,4790,4790,0
|
|
20240529,182200,943219415,4790,4790,4790,4790,0
|
|
20240529,182100,943219415,4790,4790,4790,4790,0
|
|
20240529,182000,943219415,4790,4790,4790,4790,0
|
|
20240529,181900,943219415,4790,4790,4790,4790,0
|
|
20240529,181800,943219415,4790,4790,4790,4790,0
|
|
20240529,181700,943219415,4790,4790,4790,4790,0
|
|
20240529,181600,943219415,4790,4790,4790,4790,0
|
|
20240529,181500,943219415,4790,4790,4790,4790,0
|
|
20240529,181400,943219415,4790,4790,4790,4790,0
|
|
20240529,181300,943219415,4790,4790,4790,4790,0
|
|
20240529,181200,943219415,4790,4790,4790,4790,0
|
|
20240529,181100,943219415,4790,4790,4790,4790,0
|
|
20240529,181000,943219415,4790,4790,4790,4790,3995
|
|
20240529,180900,943219415,4790,4790,4790,4790,0
|
|
20240529,180800,943219415,4790,4790,4790,4790,0
|
|
20240529,180700,943219415,4790,4790,4790,4790,0
|
|
20240529,180600,943219415,4790,4790,4790,4790,0
|
|
20240529,180500,943219415,4790,4790,4790,4790,0
|
|
20240529,180400,943219415,4790,4790,4790,4790,0
|
|
20240529,180300,943219415,4790,4790,4790,4790,0
|
|
20240529,180200,943219415,4790,4790,4790,4790,0
|
|
20240529,180100,943219415,4790,4790,4790,4790,0
|
|
20240529,180000,943219415,4790,4790,4790,4790,0
|
|
20240529,175900,943219415,4790,4790,4790,4790,0
|
|
20240529,175800,943219415,4790,4790,4790,4790,0
|
|
20240529,175700,943219415,4790,4790,4790,4790,0
|
|
20240529,175600,943219415,4790,4790,4790,4790,0
|
|
20240529,175500,943219415,4790,4790,4790,4790,0
|
|
20240529,175400,943219415,4790,4790,4790,4790,0
|
|
20240529,175300,943219415,4790,4790,4790,4790,0
|
|
20240529,175200,943219415,4790,4790,4790,4790,0
|
|
20240529,175100,943219415,4790,4790,4790,4790,0
|
|
20240529,175000,943219415,4790,4790,4790,4790,0
|
|
20240529,174900,943219415,4790,4790,4790,4790,0
|
|
20240529,174800,943219415,4790,4790,4790,4790,0
|
|
20240529,174700,943219415,4790,4790,4790,4790,0
|
|
20240529,174600,943219415,4790,4790,4790,4790,0
|
|
20240529,174500,943219415,4790,4790,4790,4790,0
|
|
20240529,174400,943219415,4790,4790,4790,4790,0
|
|
20240529,174300,943219415,4790,4790,4790,4790,0
|
|
20240529,174200,943219415,4790,4790,4790,4790,0
|
|
20240529,174100,943219415,4790,4790,4790,4790,0
|
|
20240529,174000,943219415,4790,4790,4790,4790,3995
|
|
20240529,173900,943219415,4790,4790,4790,4790,0
|
|
20240529,173800,943219415,4790,4790,4790,4790,0
|
|
20240529,173700,943219415,4790,4790,4790,4790,0
|
|
20240529,173600,943219415,4790,4790,4790,4790,0
|
|
20240529,173500,943219415,4790,4790,4790,4790,0
|
|
20240529,173400,943219415,4790,4790,4790,4790,0
|
|
20240529,173300,943219415,4790,4790,4790,4790,0
|
|
20240529,173200,943219415,4790,4790,4790,4790,0
|
|
20240529,173100,943219415,4790,4790,4790,4790,0
|
|
20240529,173000,943219415,4790,4790,4790,4790,0
|
|
20240529,172900,943219415,4790,4790,4790,4790,0
|
|
20240529,172800,943219415,4790,4790,4790,4790,0
|
|
20240529,172700,943219415,4790,4790,4790,4790,0
|
|
20240529,172600,943219415,4790,4790,4790,4790,0
|
|
20240529,172500,943219415,4790,4790,4790,4790,0
|
|
20240529,172400,943219415,4790,4790,4790,4790,0
|
|
20240529,172300,943219415,4790,4790,4790,4790,0
|
|
20240529,172200,943219415,4790,4790,4790,4790,0
|
|
20240529,172100,943219415,4790,4790,4790,4790,0
|
|
20240529,172000,943219415,4790,4790,4790,4790,0
|
|
20240529,171900,943219415,4790,4790,4790,4790,0
|
|
20240529,171800,943219415,4790,4790,4790,4790,0
|
|
20240529,171700,943219415,4790,4790,4790,4790,0
|
|
20240529,171600,943219415,4790,4790,4790,4790,0
|
|
20240529,171500,943219415,4790,4790,4790,4790,0
|
|
20240529,171400,943219415,4790,4790,4790,4790,0
|
|
20240529,171300,943219415,4790,4790,4790,4790,0
|
|
20240529,171200,943219415,4790,4790,4790,4790,0
|
|
20240529,171100,943219415,4790,4790,4790,4790,0
|
|
20240529,171000,943219415,4790,4790,4790,4790,3995
|
|
20240529,170900,943219415,4790,4790,4790,4790,0
|
|
20240529,170800,943219415,4790,4790,4790,4790,0
|
|
20240529,170700,943219415,4790,4790,4790,4790,0
|
|
20240529,170600,943219415,4790,4790,4790,4790,0
|
|
20240529,170500,943219415,4790,4790,4790,4790,0
|
|
20240529,170400,943219415,4790,4790,4790,4790,0
|
|
20240529,170300,943219415,4790,4790,4790,4790,0
|
|
20240529,170200,943219415,4790,4790,4790,4790,0
|
|
20240529,170100,943219415,4790,4790,4790,4790,0
|
|
20240529,170000,943219415,4790,4790,4790,4790,0
|
|
20240529,165900,943219415,4790,4790,4790,4790,0
|
|
20240529,165800,943219415,4790,4790,4790,4790,0
|
|
20240529,165700,943219415,4790,4790,4790,4790,0
|
|
20240529,165600,943219415,4790,4790,4790,4790,0
|
|
20240529,165500,943219415,4790,4790,4790,4790,0
|
|
20240529,165400,943219415,4790,4790,4790,4790,0
|
|
20240529,165300,943219415,4790,4790,4790,4790,0
|
|
20240529,165200,943219415,4790,4790,4790,4790,0
|
|
20240529,165100,943219415,4790,4790,4790,4790,0
|
|
20240529,165000,943219415,4790,4790,4790,4790,0
|
|
20240529,164900,943219415,4790,4790,4790,4790,0
|
|
20240529,164800,943219415,4790,4790,4790,4790,0
|
|
20240529,164700,943219415,4790,4790,4790,4790,0
|
|
20240529,164600,943219415,4790,4790,4790,4790,0
|
|
20240529,164500,943219415,4790,4790,4790,4790,0
|
|
20240529,164400,943219415,4790,4790,4790,4790,0
|
|
20240529,164300,943219415,4790,4790,4790,4790,0
|
|
20240529,164200,943219415,4790,4790,4790,4790,0
|
|
20240529,164100,943219415,4790,4790,4790,4790,0
|
|
20240529,164000,943219415,4790,4790,4790,4790,3995
|
|
20240529,163900,943219415,4790,4790,4790,4790,0
|
|
20240529,163800,943219415,4790,4790,4790,4790,0
|
|
20240529,163700,943219415,4790,4790,4790,4790,0
|
|
20240529,163600,943219415,4790,4790,4790,4790,0
|
|
20240529,163500,943219415,4790,4790,4790,4790,0
|
|
20240529,163400,943219415,4790,4790,4790,4790,0
|
|
20240529,163300,943219415,4790,4790,4790,4790,0
|
|
20240529,163200,943219415,4790,4790,4790,4790,0
|
|
20240529,163100,943219415,4790,4790,4790,4790,0
|
|
20240529,163000,943219415,4790,4790,4790,4790,0
|
|
20240529,162900,943219415,4790,4790,4790,4790,0
|
|
20240529,162800,943219415,4790,4790,4790,4790,0
|
|
20240529,162700,943219415,4790,4790,4790,4790,0
|
|
20240529,162600,943219415,4790,4790,4790,4790,0
|
|
20240529,162500,943219415,4790,4790,4790,4790,0
|
|
20240529,162400,943219415,4790,4790,4790,4790,0
|
|
20240529,162300,943219415,4790,4790,4790,4790,0
|
|
20240529,162200,943219415,4790,4790,4790,4790,0
|
|
20240529,162100,943219415,4790,4790,4790,4790,0
|
|
20240529,162000,943219415,4790,4790,4790,4790,0
|
|
20240529,161900,943219415,4790,4790,4790,4790,0
|
|
20240529,161800,943219415,4790,4790,4790,4790,0
|
|
20240529,161700,943219415,4790,4790,4790,4790,0
|
|
20240529,161600,943219415,4790,4790,4790,4790,0
|
|
20240529,161500,943219415,4790,4790,4790,4790,0
|
|
20240529,161400,943219415,4790,4790,4790,4790,0
|
|
20240529,161300,943219415,4790,4790,4790,4790,0
|
|
20240529,161200,943219415,4790,4790,4790,4790,0
|
|
20240529,161100,943219415,4790,4790,4790,4790,0
|
|
20240529,161000,943219415,4790,4790,4790,4790,3995
|
|
20240529,160900,943219415,4790,4790,4790,4790,0
|
|
20240529,160800,943219415,4790,4790,4790,4790,0
|
|
20240529,160700,943219415,4790,4790,4790,4790,0
|
|
20240529,160600,943219415,4790,4790,4790,4790,0
|
|
20240529,160500,943219415,4790,4790,4790,4790,0
|
|
20240529,160400,943219415,4790,4790,4790,4790,0
|
|
20240529,160300,943219415,4790,4790,4790,4790,0
|
|
20240529,160200,943219415,4790,4790,4790,4790,0
|
|
20240529,160100,943219415,4790,4790,4790,4790,0
|
|
20240529,160000,943219415,4790,4790,4790,4790,0
|
|
20240529,155900,943219415,4790,4790,4790,4790,0
|
|
20240529,155800,943219415,4790,4790,4790,4790,0
|
|
20240529,155700,943219415,4790,4790,4790,4790,0
|
|
20240529,155600,943219415,4790,4790,4790,4790,0
|
|
20240529,155500,943219415,4790,4790,4790,4790,0
|
|
20240529,155400,943219415,4790,4790,4790,4790,0
|
|
20240529,155300,943219415,4790,4790,4790,4790,0
|
|
20240529,155200,943219415,4790,4790,4790,4790,0
|
|
20240529,155100,943219415,4790,4790,4790,4790,0
|
|
20240529,155000,943219415,4790,4790,4790,4790,0
|
|
20240529,154900,943219415,4790,4790,4790,4790,0
|
|
20240529,154800,943219415,4790,4790,4790,4790,0
|
|
20240529,154700,943219415,4790,4790,4790,4790,0
|
|
20240529,154600,943219415,4790,4790,4790,4790,0
|
|
20240529,154500,943219415,4790,4790,4790,4790,0
|
|
20240529,154400,943219415,4790,4790,4790,4790,0
|
|
20240529,154300,943219415,4790,4790,4790,4790,0
|
|
20240529,154200,943219415,4790,4790,4790,4790,0
|
|
20240529,154100,943219415,4790,4790,4790,4790,0
|
|
20240529,154000,943219415,4790,4790,4790,4790,3995
|
|
20240529,153900,943219415,4790,4790,4790,4790,0
|
|
20240529,153800,943219415,4790,4790,4790,4790,0
|
|
20240529,153700,943219415,4790,4790,4790,4790,0
|
|
20240529,153600,943219415,4790,4790,4790,4790,0
|
|
20240529,153500,943219415,4790,4790,4790,4790,0
|
|
20240529,153400,943219415,4790,4790,4790,4790,0
|
|
20240529,153300,943219415,4790,4790,4790,4790,0
|
|
20240529,153200,943219415,4790,4790,4790,4790,0
|
|
20240529,153100,943219415,4790,4790,4790,4790,0
|
|
20240529,153000,943219415,4790,4790,4790,4790,3995
|
|
20240529,152900,924083365,4800,4800,4800,4800,0
|
|
20240529,152800,924083365,4800,4800,4800,4800,0
|
|
20240529,152700,924083365,4800,4800,4800,4800,0
|
|
20240529,152600,924083365,4800,4800,4800,4800,0
|
|
20240529,152500,924083365,4800,4800,4800,4800,0
|
|
20240529,152400,924083365,4800,4800,4800,4800,0
|
|
20240529,152300,924083365,4800,4800,4800,4800,0
|
|
20240529,152200,924083365,4800,4800,4800,4800,0
|
|
20240529,152100,924083365,4800,4800,4800,4800,0
|
|
20240529,152000,924083365,4800,4800,4800,4800,0
|
|
20240529,151900,924083365,4800,4760,4810,4755,4063
|
|
20240529,151800,904644665,4760,4780,4780,4760,232
|
|
20240529,151700,903539350,4780,4770,4780,4770,512
|
|
20240529,151600,901092000,4770,4770,4770,4770,12
|
|
20240529,151500,901034760,4770,4770,4770,4760,300
|
|
20240529,151400,899604160,4770,4770,4770,4770,0
|
|
20240529,151300,899604160,4770,4765,4770,4745,1201
|
|
20240529,151200,893901010,4745,4760,4760,4745,1712
|
|
20240529,151100,885773405,4755,4755,4755,4755,464
|
|
20240529,151000,883567085,4760,4760,4760,4760,10
|
|
20240529,150900,883519485,4755,4760,4765,4755,642
|
|
20240529,150800,880465855,4765,4765,4765,4765,35
|
|
20240529,150700,880299080,4760,4760,4760,4760,1882
|
|
20240529,150600,871340760,4765,4765,4765,4765,387
|
|
20240529,150500,869496705,4765,4765,4765,4765,204
|
|
20240529,150400,868524645,4760,4760,4760,4760,0
|
|
20240529,150300,868524645,4760,4760,4760,4760,0
|
|
20240529,150200,868524645,4760,4755,4760,4755,641
|
|
20240529,150100,865474325,4755,4755,4755,4755,13
|
|
20240529,150000,865412510,4755,4755,4755,4755,0
|
|
20240529,145900,865412510,4755,4755,4755,4755,0
|
|
20240529,145800,865412510,4755,4755,4755,4755,508
|
|
20240529,145700,862996970,4755,4755,4755,4755,200
|
|
20240529,145600,862045970,4755,4755,4755,4755,6150
|
|
20240529,145500,832802720,4755,4760,4760,4755,3137
|
|
20240529,145400,817881510,4760,4760,4760,4760,500
|
|
20240529,145300,815501510,4775,4775,4775,4775,2
|
|
20240529,145200,815491960,4775,4760,4775,4760,201
|
|
20240529,145100,814535185,4775,4775,4775,4775,1
|
|
20240529,145000,814530410,4775,4775,4775,4775,4
|
|
20240529,144900,814511310,4775,4775,4775,4775,2
|
|
20240529,144800,814501760,4775,4775,4775,4775,5
|
|
20240529,144700,814477885,4775,4775,4775,4775,0
|
|
20240529,144600,814477885,4775,4775,4775,4775,0
|
|
20240529,144500,814477885,4775,4775,4775,4775,0
|
|
20240529,144400,814477885,4775,4775,4775,4775,10
|
|
20240529,144300,814430135,4775,4775,4775,4775,44
|
|
20240529,144200,814220035,4760,4760,4760,4760,0
|
|
20240529,144100,814220035,4760,4780,4780,4760,203
|
|
20240529,144000,813253695,4755,4755,4755,4755,1900
|
|
20240529,143900,804219195,4800,4760,4800,4760,2070
|
|
20240529,143800,794329995,4760,4760,4760,4760,562
|
|
20240529,143700,791654875,4745,4755,4755,4740,1295
|
|
20240529,143600,785508890,4765,4765,4765,4765,0
|
|
20240529,143500,785508890,4765,4765,4765,4765,10
|
|
20240529,143400,785461240,4780,4780,4780,4780,0
|
|
20240529,143300,785461240,4780,4780,4780,4780,0
|
|
20240529,143200,785461240,4780,4775,4780,4775,1520
|
|
20240529,143100,778196245,4780,4765,4780,4765,3108
|
|
20240529,143000,763354335,4745,4745,4745,4745,2
|
|
20240529,142900,763344845,4745,4745,4745,4745,0
|
|
20240529,142800,763344845,4745,4750,4755,4745,300
|
|
20240529,142700,761920595,4760,4755,4765,4735,9201
|
|
20240529,142600,718308685,4760,4760,4760,4760,0
|
|
20240529,142500,718308685,4760,4760,4760,4760,0
|
|
20240529,142400,718308685,4760,4760,4760,4760,1
|
|
20240529,142300,718303925,4760,4760,4760,4760,0
|
|
20240529,142200,718303925,4760,4755,4760,4755,101
|
|
20240529,142100,717823170,4760,4760,4760,4755,426
|
|
20240529,142000,715797485,4760,4760,4760,4760,0
|
|
20240529,141900,715797485,4760,4760,4760,4760,1152
|
|
20240529,141800,710313965,4765,4765,4765,4765,5
|
|
20240529,141700,710290140,4765,4765,4765,4765,43
|
|
20240529,141600,710085245,4765,4765,4765,4765,1
|
|
20240529,141500,710080480,4765,4765,4765,4765,0
|
|
20240529,141400,710080480,4765,4770,4770,4765,307
|
|
20240529,141300,708617600,4770,4770,4770,4770,53
|
|
20240529,141200,708364790,4775,4775,4775,4775,0
|
|
20240529,141100,708364790,4775,4775,4775,4775,0
|
|
20240529,141000,708364790,4775,4780,4780,4775,320
|
|
20240529,140900,706835900,4780,4780,4780,4780,208
|
|
20240529,140800,705841660,4780,4780,4780,4780,176
|
|
20240529,140700,705000380,4780,4790,4790,4780,20
|
|
20240529,140600,704904680,4785,4785,4785,4785,0
|
|
20240529,140500,704904680,4785,4785,4785,4785,2013
|
|
20240529,140400,695272475,4785,4775,4785,4775,4336
|
|
20240529,140300,674525805,4775,4760,4775,4760,2110
|
|
20240529,140200,664472600,4760,4750,4760,4750,1011
|
|
20240529,140100,659670240,4755,4755,4755,4755,104
|
|
20240529,140000,659175720,4765,4765,4765,4765,0
|
|
20240529,135900,659175720,4765,4755,4765,4755,2321
|
|
20240529,135800,648122210,4760,4760,4760,4760,52
|
|
20240529,135700,647874690,4765,4765,4765,4765,0
|
|
20240529,135600,647874690,4765,4765,4765,4765,0
|
|
20240529,135500,647874690,4765,4765,4765,4765,12
|
|
20240529,135400,647817510,4775,4770,4775,4770,20
|
|
20240529,135300,647722035,4765,4765,4765,4765,0
|
|
20240529,135200,647722035,4765,4765,4765,4765,0
|
|
20240529,135100,647722035,4765,4765,4765,4765,0
|
|
20240529,135000,647722035,4765,4765,4765,4765,0
|
|
20240529,134900,647722035,4765,4765,4765,4765,0
|
|
20240529,134800,647722035,4765,4775,4775,4765,54
|
|
20240529,134700,647464715,4770,4785,4785,4765,34
|
|
20240529,134600,647302140,4770,4770,4770,4770,0
|
|
20240529,134500,647302140,4770,4770,4770,4770,15
|
|
20240529,134400,647230590,4785,4780,4785,4780,550
|
|
20240529,134300,644599400,4780,4780,4780,4780,68
|
|
20240529,134200,644274360,4780,4760,4780,4760,1475
|
|
20240529,134100,637246780,4760,4755,4760,4755,50
|
|
20240529,134000,637008830,4740,4740,4740,4740,0
|
|
20240529,133900,637008830,4740,4740,4740,4740,0
|
|
20240529,133800,637008830,4740,4745,4745,4740,500
|
|
20240529,133700,634637830,4750,4750,4750,4750,30
|
|
20240529,133600,634495330,4755,4745,4755,4745,1162
|
|
20240529,133500,628980040,4750,4750,4750,4750,2152
|
|
20240529,133400,618758040,4755,4755,4755,4755,1500
|
|
20240529,133300,611625540,4755,4755,4755,4755,0
|
|
20240529,133200,611625540,4755,4755,4755,4755,0
|
|
20240529,133100,611625540,4755,4755,4755,4755,257
|
|
20240529,133000,610403505,4755,4760,4765,4755,1774
|
|
20240529,132900,601964890,4755,4760,4760,4755,1585
|
|
20240529,132800,594421580,4765,4765,4765,4765,248
|
|
20240529,132700,593239860,4770,4770,4770,4770,0
|
|
20240529,132600,593239860,4770,4770,4770,4770,180
|
|
20240529,132500,592381260,4775,4775,4775,4775,0
|
|
20240529,132400,592381260,4775,4775,4775,4775,50
|
|
20240529,132300,592142510,4785,4790,4790,4785,242
|
|
20240529,132200,590984335,4800,4800,4800,4800,1
|
|
20240529,132100,590979535,4800,4800,4800,4800,0
|
|
20240529,132000,590979535,4800,4800,4800,4800,0
|
|
20240529,131900,590979535,4800,4800,4800,4800,0
|
|
20240529,131800,590979535,4800,4800,4800,4800,0
|
|
20240529,131700,590979535,4800,4800,4800,4800,1103
|
|
20240529,131600,585685135,4800,4790,4810,4790,1826
|
|
20240529,131500,576928850,4785,4785,4790,4780,1262
|
|
20240529,131400,570890365,4780,4770,4780,4770,256
|
|
20240529,131300,569667575,4770,4770,4770,4770,0
|
|
20240529,131200,569667575,4770,4770,4770,4770,20
|
|
20240529,131100,569572175,4770,4770,4770,4770,0
|
|
20240529,131000,569572175,4770,4770,4770,4770,540
|
|
20240529,130900,566996375,4760,4760,4760,4760,172
|
|
20240529,130800,566177655,4760,4760,4760,4760,24
|
|
20240529,130700,566063415,4760,4760,4760,4760,106
|
|
20240529,130600,565558855,4760,4760,4760,4760,892
|
|
20240529,130500,561312935,4775,4775,4775,4775,34
|
|
20240529,130400,561150585,4760,4765,4765,4760,601
|
|
20240529,130300,558289775,4760,4760,4760,4760,0
|
|
20240529,130200,558289775,4760,4770,4770,4760,1000
|
|
20240529,130100,553525090,4770,4770,4770,4770,30
|
|
20240529,130000,553381990,4770,4775,4775,4770,35
|
|
20240529,125900,553214870,4775,4775,4775,4775,10
|
|
20240529,125800,553167120,4775,4775,4775,4775,100
|
|
20240529,125700,552689620,4765,4765,4765,4765,0
|
|
20240529,125600,552689620,4765,4765,4765,4765,1100
|
|
20240529,125500,547448120,4770,4770,4770,4770,0
|
|
20240529,125400,547448120,4770,4770,4770,4770,115
|
|
20240529,125300,546899570,4765,4770,4770,4765,197
|
|
20240529,125200,545960800,4770,4770,4770,4770,47
|
|
20240529,125100,545736610,4770,4770,4770,4770,10
|
|
20240529,125000,545688910,4770,4770,4770,4770,177
|
|
20240529,124900,544844620,4775,4775,4775,4775,114
|
|
20240529,124800,544300270,4775,4770,4775,4770,60
|
|
20240529,124700,544013870,4770,4770,4770,4770,0
|
|
20240529,124600,544013870,4770,4770,4770,4770,0
|
|
20240529,124500,544013870,4770,4770,4770,4770,0
|
|
20240529,124400,544013870,4770,4770,4770,4770,3
|
|
20240529,124300,543999560,4775,4775,4775,4775,34
|
|
20240529,124200,543837210,4765,4765,4765,4765,0
|
|
20240529,124100,543837210,4765,4765,4765,4765,0
|
|
20240529,124000,543837210,4765,4775,4775,4765,243
|
|
20240529,123900,542679285,4775,4775,4775,4775,0
|
|
20240529,123800,542679285,4775,4775,4775,4775,0
|
|
20240529,123700,542679285,4775,4765,4775,4765,91
|
|
20240529,123600,542245320,4765,4775,4775,4765,754
|
|
20240529,123500,538652410,4775,4775,4775,4775,10
|
|
20240529,123400,538604660,4775,4775,4775,4775,0
|
|
20240529,123300,538604660,4775,4775,4775,4775,3
|
|
20240529,123200,538590335,4780,4780,4780,4780,0
|
|
20240529,123100,538590335,4780,4765,4780,4765,250
|
|
20240529,123000,537398485,4770,4775,4775,4770,1086
|
|
20240529,122900,532215765,4770,4770,4770,4770,0
|
|
20240529,122800,532215765,4770,4770,4770,4770,0
|
|
20240529,122700,532215765,4770,4770,4770,4770,25
|
|
20240529,122600,532096515,4785,4785,4785,4785,35
|
|
20240529,122500,531929040,4770,4770,4770,4770,0
|
|
20240529,122400,531929040,4770,4775,4780,4770,36
|
|
20240529,122300,531757275,4780,4770,4780,4770,600
|
|
20240529,122200,528894275,4770,4770,4770,4770,50
|
|
20240529,122100,528655775,4770,4775,4775,4770,1513
|
|
20240529,122000,521438420,4785,4785,4785,4785,35
|
|
20240529,121900,521270945,4775,4775,4775,4775,0
|
|
20240529,121800,521270945,4775,4775,4775,4775,0
|
|
20240529,121700,521270945,4775,4775,4775,4775,0
|
|
20240529,121600,521270945,4775,4780,4780,4775,444
|
|
20240529,121500,519149125,4780,4780,4780,4780,50
|
|
20240529,121400,518910125,4780,4775,4780,4775,235
|
|
20240529,121300,517787825,4775,4775,4775,4775,200
|
|
20240529,121200,516832825,4775,4775,4775,4775,240
|
|
20240529,121100,515686825,4780,4780,4780,4780,0
|
|
20240529,121000,515686825,4780,4775,4780,4775,47
|
|
20240529,120900,515462395,4780,4780,4780,4780,35
|
|
20240529,120800,515295095,4775,4775,4775,4775,0
|
|
20240529,120700,515295095,4775,4775,4775,4775,35
|
|
20240529,120600,515127970,4780,4780,4780,4780,500
|
|
20240529,120500,512737970,4785,4785,4785,4785,0
|
|
20240529,120400,512737970,4785,4785,4785,4785,0
|
|
20240529,120300,512737970,4785,4785,4785,4785,35
|
|
20240529,120200,512570495,4770,4770,4770,4770,0
|
|
20240529,120100,512570495,4770,4770,4770,4770,0
|
|
20240529,120000,512570495,4770,4770,4770,4770,303
|
|
20240529,115900,511125185,4770,4770,4770,4770,0
|
|
20240529,115800,511125185,4770,4775,4775,4770,784
|
|
20240529,115700,507384100,4785,4775,4785,4775,36
|
|
20240529,115600,507211850,4775,4775,4775,4775,218
|
|
20240529,115500,506170900,4775,4775,4775,4770,609
|
|
20240529,115400,503262950,4785,4785,4785,4785,50
|
|
20240529,115300,503023700,4785,4785,4785,4785,95
|
|
20240529,115200,502569125,4790,4790,4790,4790,235
|
|
20240529,115100,501443475,4770,4780,4780,4770,3000
|
|
20240529,115000,487127695,4790,4790,4790,4790,1
|
|
20240529,114900,487122905,4790,4790,4790,4790,0
|
|
20240529,114800,487122905,4790,4790,4790,4790,0
|
|
20240529,114700,487122905,4790,4790,4790,4790,0
|
|
20240529,114600,487122905,4790,4785,4790,4785,92
|
|
20240529,114500,486682510,4775,4775,4775,4775,0
|
|
20240529,114400,486682510,4775,4775,4775,4775,711
|
|
20240529,114300,483287485,4785,4785,4785,4785,0
|
|
20240529,114200,483287485,4785,4785,4785,4785,0
|
|
20240529,114100,483287485,4785,4785,4785,4785,0
|
|
20240529,114000,483287485,4785,4780,4785,4780,40
|
|
20240529,113900,483096110,4780,4780,4780,4780,0
|
|
20240529,113800,483096110,4780,4780,4780,4780,380
|
|
20240529,113700,481279710,4795,4795,4795,4795,0
|
|
20240529,113600,481279710,4795,4795,4795,4795,209
|
|
20240529,113500,480277555,4795,4795,4795,4795,243
|
|
20240529,113400,479112370,4775,4775,4775,4775,0
|
|
20240529,113300,479112370,4775,4775,4775,4775,0
|
|
20240529,113200,479112370,4775,4800,4800,4775,52
|
|
20240529,113100,478863795,4775,4775,4775,4775,0
|
|
20240529,113000,478863795,4775,4780,4780,4775,1000
|
|
20240529,112900,474088765,4800,4800,4800,4800,35
|
|
20240529,112800,473920765,4770,4770,4770,4770,0
|
|
20240529,112700,473920765,4770,4770,4770,4770,0
|
|
20240529,112600,473920765,4770,4770,4770,4770,0
|
|
20240529,112500,473920765,4770,4770,4770,4770,10
|
|
20240529,112400,473873065,4770,4770,4770,4770,200
|
|
20240529,112300,472919065,4800,4770,4800,4770,135
|
|
20240529,112200,472274065,4770,4790,4790,4770,100
|
|
20240529,112100,471796915,4800,4800,4800,4800,0
|
|
20240529,112000,471796915,4800,4800,4800,4775,93
|
|
20240529,111900,471352790,4775,4775,4775,4775,0
|
|
20240529,111800,471352790,4775,4800,4800,4775,137
|
|
20240529,111700,470697315,4775,4800,4800,4775,401
|
|
20240529,111600,468781775,4800,4800,4800,4800,0
|
|
20240529,111500,468781775,4800,4800,4800,4800,1
|
|
20240529,111400,468776975,4800,4800,4800,4800,0
|
|
20240529,111300,468776975,4800,4780,4800,4775,201
|
|
20240529,111200,467816625,4800,4800,4800,4800,35
|
|
20240529,111100,467648625,4775,4790,4790,4775,1447
|
|
20240529,111000,460737370,4800,4800,4800,4800,0
|
|
20240529,110900,460737370,4800,4800,4800,4800,31
|
|
20240529,110800,460588570,4800,4800,4800,4800,100
|
|
20240529,110700,460108570,4800,4800,4800,4800,0
|
|
20240529,110600,460108570,4800,4780,4800,4780,36
|
|
20240529,110500,459935790,4800,4800,4800,4800,0
|
|
20240529,110400,459935790,4800,4800,4800,4800,0
|
|
20240529,110300,459935790,4800,4800,4800,4800,60
|
|
20240529,110200,459647790,4800,4785,4800,4785,197
|
|
20240529,110100,458703990,4805,4805,4805,4805,35
|
|
20240529,110000,458535815,4780,4780,4780,4780,0
|
|
20240529,105900,458535815,4780,4790,4790,4780,350
|
|
20240529,105800,456861290,4810,4810,4810,4810,0
|
|
20240529,105700,456861290,4810,4810,4810,4810,0
|
|
20240529,105600,456861290,4810,4810,4810,4810,1
|
|
20240529,105500,456856480,4785,4810,4810,4785,1041
|
|
20240529,105400,451873620,4790,4790,4790,4790,0
|
|
20240529,105300,451873620,4790,4790,4790,4790,0
|
|
20240529,105200,451873620,4790,4795,4795,4790,530
|
|
20240529,105100,449334915,4810,4810,4810,4810,0
|
|
20240529,105000,449334915,4810,4810,4810,4810,0
|
|
20240529,104900,449334915,4810,4800,4810,4800,75
|
|
20240529,104800,448974565,4820,4820,4820,4820,0
|
|
20240529,104700,448974565,4820,4820,4820,4820,0
|
|
20240529,104600,448974565,4820,4820,4820,4820,100
|
|
20240529,104500,448492565,4800,4800,4800,4800,1
|
|
20240529,104400,448487765,4805,4820,4820,4805,68
|
|
20240529,104300,448160500,4805,4805,4805,4805,0
|
|
20240529,104200,448160500,4805,4820,4820,4805,2037
|
|
20240529,104100,438362850,4825,4825,4825,4825,0
|
|
20240529,104000,438362850,4825,4825,4825,4825,0
|
|
20240529,103900,438362850,4825,4825,4825,4825,1
|
|
20240529,103800,438358025,4825,4825,4825,4825,37
|
|
20240529,103700,438179500,4825,4825,4825,4825,0
|
|
20240529,103600,438179500,4825,4825,4825,4825,44
|
|
20240529,103500,437967200,4820,4825,4825,4820,910
|
|
20240529,103400,433580950,4820,4820,4820,4820,600
|
|
20240529,103300,430688950,4830,4830,4830,4830,0
|
|
20240529,103200,430688950,4830,4830,4830,4830,35
|
|
20240529,103100,430519900,4815,4815,4815,4815,1201
|
|
20240529,103000,424737085,4815,4815,4815,4815,2
|
|
20240529,102900,424727455,4835,4835,4835,4835,1
|
|
20240529,102800,424722620,4810,4810,4810,4810,0
|
|
20240529,102700,424722620,4810,4835,4835,4810,87
|
|
20240529,102600,424302000,4820,4815,4820,4815,795
|
|
20240529,102500,420473020,4820,4825,4825,4815,166
|
|
20240529,102400,419672970,4825,4825,4825,4825,0
|
|
20240529,102300,419672970,4825,4825,4825,4825,0
|
|
20240529,102200,419672970,4825,4825,4825,4825,51
|
|
20240529,102100,419426895,4825,4825,4825,4825,35
|
|
20240529,102000,419258020,4820,4825,4825,4820,4
|
|
20240529,101900,419238725,4835,4835,4835,4835,0
|
|
20240529,101800,419238725,4835,4835,4835,4835,300
|
|
20240529,101700,417788225,4830,4830,4830,4830,0
|
|
20240529,101600,417788225,4830,4830,4830,4830,0
|
|
20240529,101500,417788225,4830,4825,4830,4825,92
|
|
20240529,101400,417344140,4830,4830,4830,4830,0
|
|
20240529,101300,417344140,4830,4830,4830,4830,101
|
|
20240529,101200,416856310,4835,4835,4835,4835,0
|
|
20240529,101100,416856310,4835,4835,4835,4835,0
|
|
20240529,101000,416856310,4835,4835,4835,4835,35
|
|
20240529,100900,416687085,4815,4815,4815,4815,118
|
|
20240529,100800,416118915,4810,4815,4815,4810,499
|
|
20240529,100700,413718515,4815,4820,4820,4815,801
|
|
20240529,100600,409860380,4820,4820,4820,4820,1
|
|
20240529,100500,409855560,4835,4835,4835,4835,1
|
|
20240529,100400,409850725,4835,4835,4835,4835,35
|
|
20240529,100300,409681500,4835,4835,4835,4835,1
|
|
20240529,100200,409676665,4810,4810,4810,4810,0
|
|
20240529,100100,409676665,4810,4810,4810,4810,0
|
|
20240529,100000,409676665,4810,4810,4810,4810,49
|
|
20240529,095900,409440975,4810,4820,4820,4810,1000
|
|
20240529,095800,404627525,4835,4835,4835,4810,367
|
|
20240529,095700,402861330,4810,4810,4810,4810,325
|
|
20240529,095600,401298080,4835,4835,4835,4835,2
|
|
20240529,095500,401288410,4810,4835,4840,4810,200
|
|
20240529,095400,400324345,4815,4815,4815,4815,200
|
|
20240529,095300,399361345,4815,4815,4815,4815,35
|
|
20240529,095200,399192820,4815,4815,4815,4815,622
|
|
20240529,095100,396197890,4815,4815,4815,4815,0
|
|
20240529,095000,396197890,4815,4815,4825,4815,3745
|
|
20240529,094900,378150355,4810,4815,4815,4810,1031
|
|
20240529,094800,373191195,4815,4810,4815,4810,7507
|
|
20240529,094700,337077525,4810,4810,4810,4810,35
|
|
20240529,094600,336909175,4820,4820,4820,4820,0
|
|
20240529,094500,336909175,4820,4810,4820,4810,1598
|
|
20240529,094400,329220005,4810,4810,4810,4810,110
|
|
20240529,094300,328690905,4795,4795,4795,4795,500
|
|
20240529,094200,326293405,4795,4795,4795,4795,500
|
|
20240529,094100,323895905,4795,4800,4800,4765,2137
|
|
20240529,094000,313658715,4805,4810,4810,4805,388
|
|
20240529,093900,311793070,4815,4815,4815,4815,20
|
|
20240529,093800,311696770,4810,4825,4825,4810,1007
|
|
20240529,093700,306846470,4830,4830,4855,4830,1866
|
|
20240529,093600,297810140,4820,4800,4820,4800,718
|
|
20240529,093500,294355915,4800,4805,4805,4800,1601
|
|
20240529,093400,286668560,4820,4820,4820,4820,4
|
|
20240529,093300,286649280,4815,4805,4815,4805,1405
|
|
20240529,093200,279888755,4810,4810,4810,4810,219
|
|
20240529,093100,278835365,4800,4800,4800,4800,99
|
|
20240529,093000,278360165,4805,4835,4835,4805,1340
|
|
20240529,092900,271917600,4840,4840,4840,4840,35
|
|
20240529,092800,271748200,4820,4845,4845,4820,215
|
|
20240529,092700,270711200,4845,4845,4845,4845,26
|
|
20240529,092600,270585230,4840,4830,4840,4830,220
|
|
20240529,092500,269521280,4820,4815,4820,4815,914
|
|
20240529,092400,265116450,4805,4810,4810,4805,4085
|
|
20240529,092300,245483650,4810,4820,4820,4810,515
|
|
20240529,092200,243003425,4825,4830,4835,4825,1050
|
|
20240529,092100,237927290,4840,4840,4840,4840,0
|
|
20240529,092000,237927290,4840,4840,4840,4820,1211
|
|
20240529,091900,232080415,4845,4855,4855,4845,1835
|
|
20240529,091800,223184440,4860,4870,4870,4860,3362
|
|
20240529,091700,206837430,4875,4870,4875,4860,2914
|
|
20240529,091600,192642210,4865,4865,4865,4860,3044
|
|
20240529,091500,177841090,4865,4860,4865,4855,119
|
|
20240529,091400,177262750,4860,4850,4860,4850,694
|
|
20240529,091300,173891930,4835,4825,4835,4825,1101
|
|
20240529,091200,168573150,4825,4865,4865,4820,2075
|
|
20240529,091100,158528280,4860,4865,4870,4860,1335
|
|
20240529,091000,152035520,4865,4860,4865,4855,1004
|
|
20240529,090900,147155380,4855,4845,4855,4845,1750
|
|
20240529,090800,138665780,4840,4815,4840,4815,625
|
|
20240529,090700,135653355,4835,4810,4835,4810,690
|
|
20240529,090600,132332555,4810,4805,4810,4805,369
|
|
20240529,090500,130559365,4795,4800,4805,4795,2159
|
|
20240529,090400,120188895,4805,4835,4835,4805,6954
|
|
20240529,090300,86722040,4830,4830,4830,4825,733
|
|
20240529,090200,83182160,4840,4840,4845,4815,5034
|
|
20240529,090100,58834245,4840,4845,4845,4840,1800
|
|
20240529,090000,50113745,4845,4850,4850,4815,9976
|