619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191600,44432760,4755,4755,4755,4755,551
|
|
20240528,191500,44432760,4755,4755,4755,4755,0
|
|
20240528,191400,44432760,4755,4755,4755,4755,0
|
|
20240528,191300,44432760,4755,4755,4755,4755,0
|
|
20240528,191200,44432760,4755,4755,4755,4755,0
|
|
20240528,191100,44432760,4755,4755,4755,4755,0
|
|
20240528,191000,44432760,4755,4755,4755,4755,0
|
|
20240528,190900,44432760,4755,4755,4755,4755,0
|
|
20240528,190800,44432760,4755,4755,4755,4755,0
|
|
20240528,190700,44432760,4755,4755,4755,4755,0
|
|
20240528,190600,44432760,4755,4755,4755,4755,0
|
|
20240528,190500,44432760,4755,4755,4755,4755,0
|
|
20240528,190400,44432760,4755,4755,4755,4755,0
|
|
20240528,190300,44432760,4755,4755,4755,4755,0
|
|
20240528,190200,44432760,4755,4755,4755,4755,0
|
|
20240528,190100,44432760,4755,4755,4755,4755,0
|
|
20240528,190000,44432760,4755,4755,4755,4755,0
|
|
20240528,185900,44432760,4755,4755,4755,4755,0
|
|
20240528,185800,44432760,4755,4755,4755,4755,0
|
|
20240528,185700,44432760,4755,4755,4755,4755,0
|
|
20240528,185600,44432760,4755,4755,4755,4755,0
|
|
20240528,185500,44432760,4755,4755,4755,4755,0
|
|
20240528,185400,44432760,4755,4755,4755,4755,0
|
|
20240528,185300,44432760,4755,4755,4755,4755,0
|
|
20240528,185200,44432760,4755,4755,4755,4755,0
|
|
20240528,185100,44432760,4755,4755,4755,4755,0
|
|
20240528,185000,44432760,4755,4755,4755,4755,0
|
|
20240528,184900,44432760,4755,4755,4755,4755,0
|
|
20240528,184800,44432760,4755,4755,4755,4755,0
|
|
20240528,184700,44432760,4755,4755,4755,4755,0
|
|
20240528,184600,44432760,4755,4755,4755,4755,551
|
|
20240528,184500,44432760,4755,4755,4755,4755,0
|
|
20240528,184400,44432760,4755,4755,4755,4755,0
|
|
20240528,184300,44432760,4755,4755,4755,4755,0
|
|
20240528,184200,44432760,4755,4755,4755,4755,0
|
|
20240528,184100,44432760,4755,4755,4755,4755,0
|
|
20240528,184000,44432760,4755,4755,4755,4755,0
|
|
20240528,183900,44432760,4755,4755,4755,4755,0
|
|
20240528,183800,44432760,4755,4755,4755,4755,0
|
|
20240528,183700,44432760,4755,4755,4755,4755,0
|
|
20240528,183600,44432760,4755,4755,4755,4755,0
|
|
20240528,183500,44432760,4755,4755,4755,4755,0
|
|
20240528,183400,44432760,4755,4755,4755,4755,0
|
|
20240528,183300,44432760,4755,4755,4755,4755,0
|
|
20240528,183200,44432760,4755,4755,4755,4755,0
|
|
20240528,183100,44432760,4755,4755,4755,4755,0
|
|
20240528,183000,44432760,4755,4755,4755,4755,0
|
|
20240528,182900,44432760,4755,4755,4755,4755,0
|
|
20240528,182800,44432760,4755,4755,4755,4755,0
|
|
20240528,182700,44432760,4755,4755,4755,4755,0
|
|
20240528,182600,44432760,4755,4755,4755,4755,0
|
|
20240528,182500,44432760,4755,4755,4755,4755,0
|
|
20240528,182400,44432760,4755,4755,4755,4755,0
|
|
20240528,182300,44432760,4755,4755,4755,4755,0
|
|
20240528,182200,44432760,4755,4755,4755,4755,0
|
|
20240528,182100,44432760,4755,4755,4755,4755,0
|
|
20240528,182000,44432760,4755,4755,4755,4755,0
|
|
20240528,181900,44432760,4755,4755,4755,4755,0
|
|
20240528,181800,44432760,4755,4755,4755,4755,0
|
|
20240528,181700,44432760,4755,4755,4755,4755,0
|
|
20240528,181600,44432760,4755,4755,4755,4755,551
|
|
20240528,181500,44432760,4755,4755,4755,4755,0
|
|
20240528,181400,44432760,4755,4755,4755,4755,0
|
|
20240528,181300,44432760,4755,4755,4755,4755,0
|
|
20240528,181200,44432760,4755,4755,4755,4755,0
|
|
20240528,181100,44432760,4755,4755,4755,4755,0
|
|
20240528,181000,44432760,4755,4755,4755,4755,0
|
|
20240528,180900,44432760,4755,4755,4755,4755,0
|
|
20240528,180800,44432760,4755,4755,4755,4755,0
|
|
20240528,180700,44432760,4755,4755,4755,4755,0
|
|
20240528,180600,44432760,4755,4755,4755,4755,0
|
|
20240528,180500,44432760,4755,4755,4755,4755,0
|
|
20240528,180400,44432760,4755,4755,4755,4755,0
|
|
20240528,180300,44432760,4755,4755,4755,4755,0
|
|
20240528,180200,44432760,4755,4755,4755,4755,0
|
|
20240528,180100,44432760,4755,4755,4755,4755,0
|
|
20240528,180000,44432760,4755,4755,4755,4755,0
|
|
20240528,175900,44432760,4755,4755,4755,4755,0
|
|
20240528,175800,44432760,4755,4755,4755,4755,0
|
|
20240528,175700,44432760,4755,4755,4755,4755,0
|
|
20240528,175600,44432760,4755,4755,4755,4755,0
|
|
20240528,175500,44432760,4755,4755,4755,4755,0
|
|
20240528,175400,44432760,4755,4755,4755,4755,0
|
|
20240528,175300,44432760,4755,4755,4755,4755,0
|
|
20240528,175200,44432760,4755,4755,4755,4755,0
|
|
20240528,175100,44432760,4755,4755,4755,4755,0
|
|
20240528,175000,44432760,4755,4755,4755,4755,0
|
|
20240528,174900,44432760,4755,4755,4755,4755,0
|
|
20240528,174800,44432760,4755,4755,4755,4755,0
|
|
20240528,174700,44432760,4755,4755,4755,4755,0
|
|
20240528,174600,44432760,4755,4755,4755,4755,551
|
|
20240528,174500,44432760,4755,4755,4755,4755,0
|
|
20240528,174400,44432760,4755,4755,4755,4755,0
|
|
20240528,174300,44432760,4755,4755,4755,4755,0
|
|
20240528,174200,44432760,4755,4755,4755,4755,0
|
|
20240528,174100,44432760,4755,4755,4755,4755,0
|
|
20240528,174000,44432760,4755,4755,4755,4755,0
|
|
20240528,173900,44432760,4755,4755,4755,4755,0
|
|
20240528,173800,44432760,4755,4755,4755,4755,0
|
|
20240528,173700,44432760,4755,4755,4755,4755,0
|
|
20240528,173600,44432760,4755,4755,4755,4755,0
|
|
20240528,173500,44432760,4755,4755,4755,4755,0
|
|
20240528,173400,44432760,4755,4755,4755,4755,0
|
|
20240528,173300,44432760,4755,4755,4755,4755,0
|
|
20240528,173200,44432760,4755,4755,4755,4755,0
|
|
20240528,173100,44432760,4755,4755,4755,4755,0
|
|
20240528,173000,44432760,4755,4755,4755,4755,0
|
|
20240528,172900,44432760,4755,4755,4755,4755,0
|
|
20240528,172800,44432760,4755,4755,4755,4755,0
|
|
20240528,172700,44432760,4755,4755,4755,4755,0
|
|
20240528,172600,44432760,4755,4755,4755,4755,0
|
|
20240528,172500,44432760,4755,4755,4755,4755,0
|
|
20240528,172400,44432760,4755,4755,4755,4755,0
|
|
20240528,172300,44432760,4755,4755,4755,4755,0
|
|
20240528,172200,44432760,4755,4755,4755,4755,0
|
|
20240528,172100,44432760,4755,4755,4755,4755,0
|
|
20240528,172000,44432760,4755,4755,4755,4755,0
|
|
20240528,171900,44432760,4755,4755,4755,4755,0
|
|
20240528,171800,44432760,4755,4755,4755,4755,0
|
|
20240528,171700,44432760,4755,4755,4755,4755,0
|
|
20240528,171600,44432760,4755,4755,4755,4755,551
|
|
20240528,171500,44432760,4755,4755,4755,4755,0
|
|
20240528,171400,44432760,4755,4755,4755,4755,0
|
|
20240528,171300,44432760,4755,4755,4755,4755,0
|
|
20240528,171200,44432760,4755,4755,4755,4755,0
|
|
20240528,171100,44432760,4755,4755,4755,4755,0
|
|
20240528,171000,44432760,4755,4755,4755,4755,0
|
|
20240528,170900,44432760,4755,4755,4755,4755,0
|
|
20240528,170800,44432760,4755,4755,4755,4755,0
|
|
20240528,170700,44432760,4755,4755,4755,4755,0
|
|
20240528,170600,44432760,4755,4755,4755,4755,0
|
|
20240528,170500,44432760,4755,4755,4755,4755,0
|
|
20240528,170400,44432760,4755,4755,4755,4755,0
|
|
20240528,170300,44432760,4755,4755,4755,4755,0
|
|
20240528,170200,44432760,4755,4755,4755,4755,0
|
|
20240528,170100,44432760,4755,4755,4755,4755,0
|
|
20240528,170000,44432760,4755,4755,4755,4755,0
|
|
20240528,165900,44432760,4755,4755,4755,4755,0
|
|
20240528,165800,44432760,4755,4755,4755,4755,0
|
|
20240528,165700,44432760,4755,4755,4755,4755,0
|
|
20240528,165600,44432760,4755,4755,4755,4755,0
|
|
20240528,165500,44432760,4755,4755,4755,4755,0
|
|
20240528,165400,44432760,4755,4755,4755,4755,0
|
|
20240528,165300,44432760,4755,4755,4755,4755,0
|
|
20240528,165200,44432760,4755,4755,4755,4755,0
|
|
20240528,165100,44432760,4755,4755,4755,4755,0
|
|
20240528,165000,44432760,4755,4755,4755,4755,0
|
|
20240528,164900,44432760,4755,4755,4755,4755,0
|
|
20240528,164800,44432760,4755,4755,4755,4755,0
|
|
20240528,164700,44432760,4755,4755,4755,4755,0
|
|
20240528,164600,44432760,4755,4755,4755,4755,551
|
|
20240528,164500,44432760,4755,4755,4755,4755,0
|
|
20240528,164400,44432760,4755,4755,4755,4755,0
|
|
20240528,164300,44432760,4755,4755,4755,4755,0
|
|
20240528,164200,44432760,4755,4755,4755,4755,0
|
|
20240528,164100,44432760,4755,4755,4755,4755,0
|
|
20240528,164000,44432760,4755,4755,4755,4755,0
|
|
20240528,163900,44432760,4755,4755,4755,4755,0
|
|
20240528,163800,44432760,4755,4755,4755,4755,0
|
|
20240528,163700,44432760,4755,4755,4755,4755,0
|
|
20240528,163600,44432760,4755,4755,4755,4755,0
|
|
20240528,163500,44432760,4755,4755,4755,4755,0
|
|
20240528,163400,44432760,4755,4755,4755,4755,0
|
|
20240528,163300,44432760,4755,4755,4755,4755,0
|
|
20240528,163200,44432760,4755,4755,4755,4755,0
|
|
20240528,163100,44432760,4755,4755,4755,4755,0
|
|
20240528,163000,44432760,4755,4755,4755,4755,0
|
|
20240528,162900,44432760,4755,4755,4755,4755,0
|
|
20240528,162800,44432760,4755,4755,4755,4755,0
|
|
20240528,162700,44432760,4755,4755,4755,4755,0
|
|
20240528,162600,44432760,4755,4755,4755,4755,0
|
|
20240528,162500,44432760,4755,4755,4755,4755,0
|
|
20240528,162400,44432760,4755,4755,4755,4755,0
|
|
20240528,162300,44432760,4755,4755,4755,4755,0
|
|
20240528,162200,44432760,4755,4755,4755,4755,0
|
|
20240528,162100,44432760,4755,4755,4755,4755,0
|
|
20240528,162000,44432760,4755,4755,4755,4755,0
|
|
20240528,161900,44432760,4755,4755,4755,4755,0
|
|
20240528,161800,44432760,4755,4755,4755,4755,0
|
|
20240528,161700,44432760,4755,4755,4755,4755,0
|
|
20240528,161600,44432760,4755,4755,4755,4755,551
|
|
20240528,161500,44432760,4755,4755,4755,4755,0
|
|
20240528,161400,44432760,4755,4755,4755,4755,0
|
|
20240528,161300,44432760,4755,4755,4755,4755,0
|
|
20240528,161200,44432760,4755,4755,4755,4755,0
|
|
20240528,161100,44432760,4755,4755,4755,4755,0
|
|
20240528,161000,44432760,4755,4755,4755,4755,0
|
|
20240528,160900,44432760,4755,4755,4755,4755,0
|
|
20240528,160800,44432760,4755,4755,4755,4755,0
|
|
20240528,160700,44432760,4755,4755,4755,4755,0
|
|
20240528,160600,44432760,4755,4755,4755,4755,0
|
|
20240528,160500,44432760,4755,4755,4755,4755,0
|
|
20240528,160400,44432760,4755,4755,4755,4755,0
|
|
20240528,160300,44432760,4755,4755,4755,4755,0
|
|
20240528,160200,44432760,4755,4755,4755,4755,0
|
|
20240528,160100,44432760,4755,4755,4755,4755,0
|
|
20240528,160000,44432760,4755,4755,4755,4755,0
|
|
20240528,155900,44432760,4755,4755,4755,4755,0
|
|
20240528,155800,44432760,4755,4755,4755,4755,0
|
|
20240528,155700,44432760,4755,4755,4755,4755,0
|
|
20240528,155600,44432760,4755,4755,4755,4755,0
|
|
20240528,155500,44432760,4755,4755,4755,4755,0
|
|
20240528,155400,44432760,4755,4755,4755,4755,0
|
|
20240528,155300,44432760,4755,4755,4755,4755,0
|
|
20240528,155200,44432760,4755,4755,4755,4755,0
|
|
20240528,155100,44432760,4755,4755,4755,4755,0
|
|
20240528,155000,44432760,4755,4755,4755,4755,0
|
|
20240528,154900,44432760,4755,4755,4755,4755,0
|
|
20240528,154800,44432760,4755,4755,4755,4755,0
|
|
20240528,154700,44432760,4755,4755,4755,4755,0
|
|
20240528,154600,44432760,4755,4755,4755,4755,551
|
|
20240528,154500,44432760,4755,4755,4755,4755,0
|
|
20240528,154400,44432760,4755,4755,4755,4755,0
|
|
20240528,154300,44432760,4755,4755,4755,4755,0
|
|
20240528,154200,44432760,4755,4755,4755,4755,0
|
|
20240528,154100,44432760,4755,4755,4755,4755,0
|
|
20240528,154000,44432760,4755,4755,4755,4755,0
|
|
20240528,153900,44432760,4755,4755,4755,4755,0
|
|
20240528,153800,44432760,4755,4755,4755,4755,0
|
|
20240528,153700,44432760,4755,4755,4755,4755,0
|
|
20240528,153600,44432760,4755,4755,4755,4755,0
|
|
20240528,153500,44432760,4755,4755,4755,4755,0
|
|
20240528,153400,44432760,4755,4755,4755,4755,0
|
|
20240528,153300,44432760,4755,4755,4755,4755,0
|
|
20240528,153200,44432760,4755,4755,4755,4755,0
|
|
20240528,153100,44432760,4755,4755,4755,4755,0
|
|
20240528,153000,44432760,4755,4755,4755,4755,551
|
|
20240528,152900,41812755,4800,4800,4800,4800,0
|
|
20240528,152800,41812755,4800,4800,4800,4800,0
|
|
20240528,152700,41812755,4800,4800,4800,4800,0
|
|
20240528,152600,41812755,4800,4800,4800,4800,0
|
|
20240528,152500,41812755,4800,4800,4800,4800,0
|
|
20240528,152400,41812755,4800,4800,4800,4800,0
|
|
20240528,152300,41812755,4800,4800,4800,4800,0
|
|
20240528,152200,41812755,4800,4800,4800,4800,0
|
|
20240528,152100,41812755,4800,4800,4800,4800,0
|
|
20240528,152000,41812755,4800,4800,4800,4800,0
|
|
20240528,151900,41812755,4800,4800,4800,4800,0
|
|
20240528,151800,41812755,4800,4800,4800,4800,45
|
|
20240528,151700,41596755,4800,4800,4800,4800,60
|
|
20240528,151600,41308755,4800,4800,4800,4800,0
|
|
20240528,151500,41308755,4800,4800,4800,4800,22
|
|
20240528,151400,41203155,4810,4810,4810,4810,0
|
|
20240528,151300,41203155,4810,4810,4810,4810,0
|
|
20240528,151200,41203155,4810,4810,4810,4810,155
|
|
20240528,151100,40457605,4800,4800,4800,4800,0
|
|
20240528,151000,40457605,4800,4800,4800,4800,0
|
|
20240528,150900,40457605,4800,4800,4800,4800,0
|
|
20240528,150800,40457605,4800,4810,4810,4800,140
|
|
20240528,150700,39785205,4810,4810,4810,4810,85
|
|
20240528,150600,39376355,4810,4810,4810,4810,0
|
|
20240528,150500,39376355,4810,4810,4810,4810,0
|
|
20240528,150400,39376355,4810,4810,4810,4810,0
|
|
20240528,150300,39376355,4810,4810,4810,4810,38
|
|
20240528,150200,39193575,4805,4810,4810,4805,537
|
|
20240528,150100,36611290,4810,4810,4810,4810,7
|
|
20240528,150000,36577620,4830,4830,4830,4825,107
|
|
20240528,145900,36060815,4820,4820,4820,4820,293
|
|
20240528,145800,34648555,4805,4805,4805,4805,0
|
|
20240528,145700,34648555,4805,4805,4805,4805,25
|
|
20240528,145600,34528430,4800,4800,4800,4800,0
|
|
20240528,145500,34528430,4800,4800,4800,4800,8
|
|
20240528,145400,34490030,4805,4805,4805,4805,0
|
|
20240528,145300,34490030,4805,4805,4805,4805,0
|
|
20240528,145200,34490030,4805,4805,4805,4805,1
|
|
20240528,145100,34485225,4800,4800,4800,4800,0
|
|
20240528,145000,34485225,4800,4800,4800,4800,0
|
|
20240528,144900,34485225,4800,4800,4800,4800,0
|
|
20240528,144800,34485225,4800,4800,4800,4800,0
|
|
20240528,144700,34485225,4800,4800,4800,4800,24
|
|
20240528,144600,34370025,4800,4800,4800,4800,0
|
|
20240528,144500,34370025,4800,4800,4800,4800,0
|
|
20240528,144400,34370025,4800,4800,4800,4800,0
|
|
20240528,144300,34370025,4800,4800,4800,4800,0
|
|
20240528,144200,34370025,4800,4800,4800,4800,0
|
|
20240528,144100,34370025,4800,4800,4800,4800,0
|
|
20240528,144000,34370025,4800,4800,4800,4800,0
|
|
20240528,143900,34370025,4800,4800,4800,4800,0
|
|
20240528,143800,34370025,4800,4800,4800,4800,1
|
|
20240528,143700,34365225,4805,4805,4805,4805,0
|
|
20240528,143600,34365225,4805,4805,4805,4805,40
|
|
20240528,143500,34173025,4805,4805,4805,4805,0
|
|
20240528,143400,34173025,4805,4805,4805,4805,0
|
|
20240528,143300,34173025,4805,4805,4805,4805,0
|
|
20240528,143200,34173025,4805,4805,4805,4805,0
|
|
20240528,143100,34173025,4805,4805,4805,4805,11
|
|
20240528,143000,34120170,4800,4800,4800,4800,0
|
|
20240528,142900,34120170,4800,4800,4800,4800,1
|
|
20240528,142800,34115370,4805,4805,4805,4805,0
|
|
20240528,142700,34115370,4805,4800,4805,4800,251
|
|
20240528,142600,32909570,4800,4800,4800,4800,0
|
|
20240528,142500,32909570,4800,4800,4800,4800,0
|
|
20240528,142400,32909570,4800,4800,4800,4800,0
|
|
20240528,142300,32909570,4800,4800,4800,4800,0
|
|
20240528,142200,32909570,4800,4800,4800,4800,0
|
|
20240528,142100,32909570,4800,4800,4800,4800,0
|
|
20240528,142000,32909570,4800,4800,4800,4800,0
|
|
20240528,141900,32909570,4800,4800,4800,4800,0
|
|
20240528,141800,32909570,4800,4800,4800,4800,0
|
|
20240528,141700,32909570,4800,4800,4800,4800,1
|
|
20240528,141600,32904770,4805,4805,4805,4805,0
|
|
20240528,141500,32904770,4805,4805,4805,4805,0
|
|
20240528,141400,32904770,4805,4805,4805,4805,0
|
|
20240528,141300,32904770,4805,4805,4805,4805,0
|
|
20240528,141200,32904770,4805,4805,4805,4805,0
|
|
20240528,141100,32904770,4805,4805,4805,4805,0
|
|
20240528,141000,32904770,4805,4805,4805,4805,0
|
|
20240528,140900,32904770,4805,4805,4805,4805,0
|
|
20240528,140800,32904770,4805,4800,4805,4800,2
|
|
20240528,140700,32895165,4795,4795,4795,4795,0
|
|
20240528,140600,32895165,4795,4795,4795,4795,0
|
|
20240528,140500,32895165,4795,4795,4795,4795,0
|
|
20240528,140400,32895165,4795,4805,4805,4795,456
|
|
20240528,140300,30705035,4805,4805,4805,4805,0
|
|
20240528,140200,30705035,4805,4805,4805,4805,0
|
|
20240528,140100,30705035,4805,4805,4805,4805,0
|
|
20240528,140000,30705035,4805,4805,4805,4805,0
|
|
20240528,135900,30705035,4805,4805,4805,4805,0
|
|
20240528,135800,30705035,4805,4805,4805,4805,0
|
|
20240528,135700,30705035,4805,4805,4805,4805,0
|
|
20240528,135600,30705035,4805,4805,4805,4805,0
|
|
20240528,135500,30705035,4805,4805,4805,4805,0
|
|
20240528,135400,30705035,4805,4805,4805,4805,98
|
|
20240528,135300,30234145,4805,4805,4805,4805,0
|
|
20240528,135200,30234145,4805,4805,4805,4805,0
|
|
20240528,135100,30234145,4805,4805,4805,4805,0
|
|
20240528,135000,30234145,4805,4805,4805,4805,0
|
|
20240528,134900,30234145,4805,4805,4805,4805,0
|
|
20240528,134800,30234145,4805,4805,4805,4805,0
|
|
20240528,134700,30234145,4805,4805,4805,4805,0
|
|
20240528,134600,30234145,4805,4805,4805,4805,0
|
|
20240528,134500,30234145,4805,4805,4805,4805,0
|
|
20240528,134400,30234145,4805,4805,4805,4805,0
|
|
20240528,134300,30234145,4805,4805,4805,4805,0
|
|
20240528,134200,30234145,4805,4805,4805,4805,20
|
|
20240528,134100,30138045,4805,4805,4805,4805,0
|
|
20240528,134000,30138045,4805,4805,4805,4805,0
|
|
20240528,133900,30138045,4805,4805,4805,4805,0
|
|
20240528,133800,30138045,4805,4805,4805,4805,10
|
|
20240528,133700,30089995,4805,4805,4805,4805,6
|
|
20240528,133600,30061165,4800,4800,4800,4800,0
|
|
20240528,133500,30061165,4800,4800,4800,4800,0
|
|
20240528,133400,30061165,4800,4800,4800,4800,2
|
|
20240528,133300,30051565,4800,4800,4800,4800,0
|
|
20240528,133200,30051565,4800,4800,4800,4800,9
|
|
20240528,133100,30008365,4800,4800,4800,4800,40
|
|
20240528,133000,29816365,4800,4800,4800,4800,50
|
|
20240528,132900,29576365,4800,4800,4800,4800,1
|
|
20240528,132800,29571565,4805,4805,4805,4805,0
|
|
20240528,132700,29571565,4805,4805,4805,4805,0
|
|
20240528,132600,29571565,4805,4805,4805,4805,0
|
|
20240528,132500,29571565,4805,4805,4805,4805,0
|
|
20240528,132400,29571565,4805,4805,4805,4805,0
|
|
20240528,132300,29571565,4805,4805,4805,4805,0
|
|
20240528,132200,29571565,4805,4805,4805,4805,0
|
|
20240528,132100,29571565,4805,4805,4805,4805,0
|
|
20240528,132000,29571565,4805,4805,4805,4805,0
|
|
20240528,131900,29571565,4805,4805,4805,4805,0
|
|
20240528,131800,29571565,4805,4805,4805,4805,0
|
|
20240528,131700,29571565,4805,4805,4805,4805,0
|
|
20240528,131600,29571565,4805,4805,4805,4805,0
|
|
20240528,131500,29571565,4805,4800,4805,4800,100
|
|
20240528,131400,29091095,4800,4800,4800,4800,0
|
|
20240528,131300,29091095,4800,4800,4800,4800,0
|
|
20240528,131200,29091095,4800,4800,4800,4800,0
|
|
20240528,131100,29091095,4800,4800,4800,4800,0
|
|
20240528,131000,29091095,4800,4800,4800,4800,0
|
|
20240528,130900,29091095,4800,4800,4800,4800,1
|
|
20240528,130800,29086295,4800,4800,4800,4800,0
|
|
20240528,130700,29086295,4800,4800,4800,4800,0
|
|
20240528,130600,29086295,4800,4800,4800,4800,0
|
|
20240528,130500,29086295,4800,4800,4800,4800,0
|
|
20240528,130400,29086295,4800,4800,4800,4800,0
|
|
20240528,130300,29086295,4800,4800,4800,4800,0
|
|
20240528,130200,29086295,4800,4800,4800,4800,0
|
|
20240528,130100,29086295,4800,4800,4800,4800,200
|
|
20240528,130000,28126295,4805,4805,4805,4805,10
|
|
20240528,125900,28078245,4805,4805,4805,4805,0
|
|
20240528,125800,28078245,4805,4805,4805,4805,3
|
|
20240528,125700,28063830,4800,4800,4800,4800,0
|
|
20240528,125600,28063830,4800,4800,4800,4800,0
|
|
20240528,125500,28063830,4800,4800,4800,4800,0
|
|
20240528,125400,28063830,4800,4800,4800,4800,0
|
|
20240528,125300,28063830,4800,4800,4800,4800,2
|
|
20240528,125200,28054230,4800,4800,4800,4800,0
|
|
20240528,125100,28054230,4800,4800,4800,4800,0
|
|
20240528,125000,28054230,4800,4800,4800,4800,0
|
|
20240528,124900,28054230,4800,4800,4800,4800,0
|
|
20240528,124800,28054230,4800,4800,4800,4800,0
|
|
20240528,124700,28054230,4800,4800,4800,4800,0
|
|
20240528,124600,28054230,4800,4800,4800,4800,0
|
|
20240528,124500,28054230,4800,4800,4800,4800,0
|
|
20240528,124400,28054230,4800,4800,4800,4800,1
|
|
20240528,124300,28049430,4800,4800,4800,4800,0
|
|
20240528,124200,28049430,4800,4800,4800,4800,0
|
|
20240528,124100,28049430,4800,4800,4800,4800,1
|
|
20240528,124000,28044630,4795,4795,4795,4795,0
|
|
20240528,123900,28044630,4795,4795,4795,4795,0
|
|
20240528,123800,28044630,4795,4795,4795,4795,0
|
|
20240528,123700,28044630,4795,4795,4795,4795,0
|
|
20240528,123600,28044630,4795,4795,4795,4795,0
|
|
20240528,123500,28044630,4795,4795,4795,4795,0
|
|
20240528,123400,28044630,4795,4775,4795,4775,498
|
|
20240528,123300,25664025,4780,4780,4780,4780,0
|
|
20240528,123200,25664025,4780,4780,4780,4780,0
|
|
20240528,123100,25664025,4780,4760,4780,4760,11
|
|
20240528,123000,25611645,4780,4780,4780,4780,0
|
|
20240528,122900,25611645,4780,4780,4780,4780,0
|
|
20240528,122800,25611645,4780,4780,4780,4780,1
|
|
20240528,122700,25606865,4775,4775,4775,4775,0
|
|
20240528,122600,25606865,4775,4775,4775,4775,0
|
|
20240528,122500,25606865,4775,4775,4775,4775,0
|
|
20240528,122400,25606865,4775,4775,4775,4775,62
|
|
20240528,122300,25310815,4780,4780,4780,4780,0
|
|
20240528,122200,25310815,4780,4775,4780,4775,2
|
|
20240528,122100,25301260,4775,4775,4775,4775,0
|
|
20240528,122000,25301260,4775,4775,4775,4775,0
|
|
20240528,121900,25301260,4775,4775,4775,4775,0
|
|
20240528,121800,25301260,4775,4775,4775,4775,0
|
|
20240528,121700,25301260,4775,4775,4775,4775,0
|
|
20240528,121600,25301260,4775,4775,4775,4775,0
|
|
20240528,121500,25301260,4775,4775,4775,4775,2
|
|
20240528,121400,25291710,4760,4760,4760,4760,0
|
|
20240528,121300,25291710,4760,4760,4760,4760,0
|
|
20240528,121200,25291710,4760,4760,4760,4760,0
|
|
20240528,121100,25291710,4760,4760,4760,4760,0
|
|
20240528,121000,25291710,4760,4760,4760,4760,0
|
|
20240528,120900,25291710,4760,4760,4760,4760,0
|
|
20240528,120800,25291710,4760,4760,4760,4760,0
|
|
20240528,120700,25291710,4760,4760,4760,4760,0
|
|
20240528,120600,25291710,4760,4760,4760,4760,0
|
|
20240528,120500,25291710,4760,4760,4760,4760,0
|
|
20240528,120400,25291710,4760,4760,4760,4760,0
|
|
20240528,120300,25291710,4760,4760,4760,4760,2
|
|
20240528,120200,25282190,4780,4780,4780,4780,0
|
|
20240528,120100,25282190,4780,4780,4780,4780,0
|
|
20240528,120000,25282190,4780,4780,4780,4780,1
|
|
20240528,115900,25277410,4770,4770,4770,4770,0
|
|
20240528,115800,25277410,4770,4770,4770,4770,0
|
|
20240528,115700,25277410,4770,4775,4775,4770,311
|
|
20240528,115600,23793450,4780,4780,4780,4780,41
|
|
20240528,115500,23597470,4795,4795,4795,4795,0
|
|
20240528,115400,23597470,4795,4795,4795,4795,0
|
|
20240528,115300,23597470,4795,4795,4795,4795,0
|
|
20240528,115200,23597470,4795,4795,4795,4795,0
|
|
20240528,115100,23597470,4795,4795,4795,4795,0
|
|
20240528,115000,23597470,4795,4795,4795,4795,0
|
|
20240528,114900,23597470,4795,4795,4795,4795,0
|
|
20240528,114800,23597470,4795,4795,4795,4795,0
|
|
20240528,114700,23597470,4795,4795,4795,4795,0
|
|
20240528,114600,23597470,4795,4795,4795,4795,0
|
|
20240528,114500,23597470,4795,4795,4795,4795,0
|
|
20240528,114400,23597470,4795,4795,4795,4795,0
|
|
20240528,114300,23597470,4795,4795,4795,4795,0
|
|
20240528,114200,23597470,4795,4795,4795,4795,0
|
|
20240528,114100,23597470,4795,4795,4795,4795,0
|
|
20240528,114000,23597470,4795,4795,4795,4795,0
|
|
20240528,113900,23597470,4795,4795,4795,4795,0
|
|
20240528,113800,23597470,4795,4795,4795,4795,0
|
|
20240528,113700,23597470,4795,4795,4795,4795,0
|
|
20240528,113600,23597470,4795,4795,4795,4795,0
|
|
20240528,113500,23597470,4795,4795,4795,4795,1
|
|
20240528,113400,23592675,4775,4775,4775,4775,0
|
|
20240528,113300,23592675,4775,4775,4775,4775,32
|
|
20240528,113200,23439875,4805,4805,4805,4805,0
|
|
20240528,113100,23439875,4805,4805,4805,4805,0
|
|
20240528,113000,23439875,4805,4805,4805,4805,0
|
|
20240528,112900,23439875,4805,4805,4805,4805,0
|
|
20240528,112800,23439875,4805,4805,4805,4805,0
|
|
20240528,112700,23439875,4805,4805,4805,4805,0
|
|
20240528,112600,23439875,4805,4805,4805,4805,0
|
|
20240528,112500,23439875,4805,4805,4805,4805,0
|
|
20240528,112400,23439875,4805,4805,4805,4805,0
|
|
20240528,112300,23439875,4805,4805,4805,4805,0
|
|
20240528,112200,23439875,4805,4805,4805,4805,0
|
|
20240528,112100,23439875,4805,4805,4805,4805,0
|
|
20240528,112000,23439875,4805,4805,4805,4805,7
|
|
20240528,111900,23406240,4775,4775,4775,4775,0
|
|
20240528,111800,23406240,4775,4775,4775,4775,0
|
|
20240528,111700,23406240,4775,4775,4775,4775,0
|
|
20240528,111600,23406240,4775,4775,4775,4775,0
|
|
20240528,111500,23406240,4775,4775,4775,4775,0
|
|
20240528,111400,23406240,4775,4775,4775,4775,0
|
|
20240528,111300,23406240,4775,4775,4775,4775,0
|
|
20240528,111200,23406240,4775,4775,4775,4775,219
|
|
20240528,111100,22360515,4770,4770,4770,4770,0
|
|
20240528,111000,22360515,4770,4770,4770,4770,0
|
|
20240528,110900,22360515,4770,4770,4770,4770,0
|
|
20240528,110800,22360515,4770,4770,4770,4770,0
|
|
20240528,110700,22360515,4770,4770,4770,4770,0
|
|
20240528,110600,22360515,4770,4770,4770,4770,34
|
|
20240528,110500,22198335,4770,4770,4770,4770,6
|
|
20240528,110400,22169715,4770,4770,4770,4770,0
|
|
20240528,110300,22169715,4770,4770,4770,4770,0
|
|
20240528,110200,22169715,4770,4770,4770,4770,2
|
|
20240528,110100,22160175,4770,4770,4770,4770,0
|
|
20240528,110000,22160175,4770,4770,4770,4770,0
|
|
20240528,105900,22160175,4770,4770,4770,4770,4
|
|
20240528,105800,22141095,4770,4775,4775,4770,172
|
|
20240528,105700,21320575,4775,4775,4775,4775,0
|
|
20240528,105600,21320575,4775,4775,4775,4775,0
|
|
20240528,105500,21320575,4775,4775,4775,4775,5
|
|
20240528,105400,21296700,4770,4770,4770,4770,0
|
|
20240528,105300,21296700,4770,4770,4770,4770,0
|
|
20240528,105200,21296700,4770,4800,4800,4770,514
|
|
20240528,105100,18840055,4800,4800,4800,4800,0
|
|
20240528,105000,18840055,4800,4800,4800,4800,0
|
|
20240528,104900,18840055,4800,4800,4800,4800,10
|
|
20240528,104800,18792055,4805,4805,4805,4805,0
|
|
20240528,104700,18792055,4805,4805,4805,4805,1
|
|
20240528,104600,18787250,4805,4805,4805,4805,0
|
|
20240528,104500,18787250,4805,4805,4805,4805,0
|
|
20240528,104400,18787250,4805,4805,4805,4805,0
|
|
20240528,104300,18787250,4805,4805,4805,4805,0
|
|
20240528,104200,18787250,4805,4805,4805,4805,0
|
|
20240528,104100,18787250,4805,4805,4805,4805,0
|
|
20240528,104000,18787250,4805,4805,4805,4805,50
|
|
20240528,103900,18547000,4805,4805,4805,4805,0
|
|
20240528,103800,18547000,4805,4805,4805,4805,0
|
|
20240528,103700,18547000,4805,4805,4805,4805,0
|
|
20240528,103600,18547000,4805,4805,4805,4805,0
|
|
20240528,103500,18547000,4805,4805,4805,4805,0
|
|
20240528,103400,18547000,4805,4805,4805,4805,0
|
|
20240528,103300,18547000,4805,4805,4805,4805,0
|
|
20240528,103200,18547000,4805,4805,4805,4805,0
|
|
20240528,103100,18547000,4805,4810,4810,4805,23
|
|
20240528,103000,18436480,4805,4805,4805,4805,0
|
|
20240528,102900,18436480,4805,4805,4805,4805,0
|
|
20240528,102800,18436480,4805,4805,4805,4805,60
|
|
20240528,102700,18148180,4820,4820,4820,4820,1
|
|
20240528,102600,18143360,4810,4810,4810,4810,0
|
|
20240528,102500,18143360,4810,4810,4810,4810,0
|
|
20240528,102400,18143360,4810,4810,4810,4810,328
|
|
20240528,102300,16565680,4810,4810,4810,4810,0
|
|
20240528,102200,16565680,4810,4810,4810,4810,0
|
|
20240528,102100,16565680,4810,4810,4810,4810,0
|
|
20240528,102000,16565680,4810,4810,4810,4810,69
|
|
20240528,101900,16233790,4805,4805,4805,4805,0
|
|
20240528,101800,16233790,4805,4805,4805,4805,1008
|
|
20240528,101700,11390350,4805,4805,4805,4805,0
|
|
20240528,101600,11390350,4805,4805,4805,4805,0
|
|
20240528,101500,11390350,4805,4805,4805,4805,0
|
|
20240528,101400,11390350,4805,4805,4805,4805,0
|
|
20240528,101300,11390350,4805,4805,4805,4805,0
|
|
20240528,101200,11390350,4805,4805,4805,4805,0
|
|
20240528,101100,11390350,4805,4805,4805,4805,0
|
|
20240528,101000,11390350,4805,4805,4805,4805,0
|
|
20240528,100900,11390350,4805,4805,4805,4805,0
|
|
20240528,100800,11390350,4805,4805,4805,4805,0
|
|
20240528,100700,11390350,4805,4805,4805,4805,0
|
|
20240528,100600,11390350,4805,4805,4805,4805,0
|
|
20240528,100500,11390350,4805,4805,4805,4805,50
|
|
20240528,100400,11150100,4805,4805,4805,4805,0
|
|
20240528,100300,11150100,4805,4805,4805,4805,0
|
|
20240528,100200,11150100,4805,4805,4805,4805,0
|
|
20240528,100100,11150100,4805,4805,4805,4805,0
|
|
20240528,100000,11150100,4805,4815,4815,4805,209
|
|
20240528,095900,10145160,4815,4815,4815,4815,15
|
|
20240528,095800,10072935,4820,4820,4820,4820,0
|
|
20240528,095700,10072935,4820,4820,4820,4820,0
|
|
20240528,095600,10072935,4820,4820,4820,4820,2
|
|
20240528,095500,10063295,4820,4820,4820,4820,1
|
|
20240528,095400,10058475,4820,4820,4820,4820,0
|
|
20240528,095300,10058475,4820,4820,4820,4820,6
|
|
20240528,095200,10029555,4820,4820,4820,4820,0
|
|
20240528,095100,10029555,4820,4820,4820,4820,0
|
|
20240528,095000,10029555,4820,4820,4820,4820,1
|
|
20240528,094900,10024735,4830,4830,4830,4830,0
|
|
20240528,094800,10024735,4830,4830,4830,4830,0
|
|
20240528,094700,10024735,4830,4830,4830,4830,0
|
|
20240528,094600,10024735,4830,4830,4830,4830,0
|
|
20240528,094500,10024735,4830,4825,4830,4825,16
|
|
20240528,094400,9947460,4810,4810,4810,4810,0
|
|
20240528,094300,9947460,4810,4810,4810,4810,0
|
|
20240528,094200,9947460,4810,4810,4810,4810,0
|
|
20240528,094100,9947460,4810,4810,4810,4810,18
|
|
20240528,094000,9860880,4805,4805,4805,4805,0
|
|
20240528,093900,9860880,4805,4805,4805,4805,0
|
|
20240528,093800,9860880,4805,4805,4805,4805,0
|
|
20240528,093700,9860880,4805,4805,4805,4805,0
|
|
20240528,093600,9860880,4805,4805,4805,4805,0
|
|
20240528,093500,9860880,4805,4805,4805,4805,0
|
|
20240528,093400,9860880,4805,4820,4820,4805,56
|
|
20240528,093300,9591750,4830,4830,4830,4830,486
|
|
20240528,093200,7244370,4830,4830,4830,4830,0
|
|
20240528,093100,7244370,4830,4830,4830,4830,0
|
|
20240528,093000,7244370,4830,4830,4830,4830,0
|
|
20240528,092900,7244370,4830,4845,4845,4815,25
|
|
20240528,092800,7123770,4850,4850,4850,4850,16
|
|
20240528,092700,7046170,4850,4850,4855,4845,95
|
|
20240528,092600,6585265,4805,4805,4805,4805,0
|
|
20240528,092500,6585265,4805,4810,4810,4805,112
|
|
20240528,092400,6047010,4810,4810,4810,4810,3
|
|
20240528,092300,6032580,4805,4805,4805,4805,0
|
|
20240528,092200,6032580,4805,4805,4805,4805,0
|
|
20240528,092100,6032580,4805,4805,4805,4805,0
|
|
20240528,092000,6032580,4805,4805,4805,4805,27
|
|
20240528,091900,5902845,4805,4805,4805,4805,0
|
|
20240528,091800,5902845,4805,4880,4880,4805,32
|
|
20240528,091700,5746760,4885,4885,4885,4885,10
|
|
20240528,091600,5697910,4895,4895,4895,4895,0
|
|
20240528,091500,5697910,4895,4895,4895,4895,0
|
|
20240528,091400,5697910,4895,4820,4895,4820,45
|
|
20240528,091300,5477710,4895,4815,4895,4815,77
|
|
20240528,091200,5103000,4755,4750,4755,4750,220
|
|
20240528,091100,4057900,4750,4750,4750,4750,118
|
|
20240528,091000,3497400,4750,4750,4750,4750,0
|
|
20240528,090900,3497400,4750,4750,4750,4750,0
|
|
20240528,090800,3497400,4750,4750,4750,4750,1
|
|
20240528,090700,3492650,4750,4750,4750,4750,0
|
|
20240528,090600,3492650,4750,4750,4750,4750,1
|
|
20240528,090500,3487900,4755,4745,4755,4745,43
|
|
20240528,090400,3283515,4745,4750,4750,4745,84
|
|
20240528,090300,2884700,4755,4755,4755,4755,2
|
|
20240528,090200,2875190,4755,4755,4755,4755,0
|
|
20240528,090100,2875190,4755,4755,4755,4755,0
|
|
20240528,090000,2875190,4755,4790,4790,4750,605
|