656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,195300,565576600,4855,4855,4855,4855,577
|
|
20240527,195200,565576600,4855,4855,4855,4855,0
|
|
20240527,195100,565576600,4855,4855,4855,4855,0
|
|
20240527,195000,565576600,4855,4855,4855,4855,0
|
|
20240527,194900,565576600,4855,4855,4855,4855,0
|
|
20240527,194800,565576600,4855,4855,4855,4855,0
|
|
20240527,194700,565576600,4855,4855,4855,4855,0
|
|
20240527,194600,565576600,4855,4855,4855,4855,0
|
|
20240527,194500,565576600,4855,4855,4855,4855,0
|
|
20240527,194400,565576600,4855,4855,4855,4855,0
|
|
20240527,194300,565576600,4855,4855,4855,4855,0
|
|
20240527,194200,565576600,4855,4855,4855,4855,0
|
|
20240527,194100,565576600,4855,4855,4855,4855,0
|
|
20240527,194000,565576600,4855,4855,4855,4855,0
|
|
20240527,193900,565576600,4855,4855,4855,4855,0
|
|
20240527,193800,565576600,4855,4855,4855,4855,0
|
|
20240527,193700,565576600,4855,4855,4855,4855,0
|
|
20240527,193600,565576600,4855,4855,4855,4855,0
|
|
20240527,193500,565576600,4855,4855,4855,4855,0
|
|
20240527,193400,565576600,4855,4855,4855,4855,0
|
|
20240527,193300,565576600,4855,4855,4855,4855,0
|
|
20240527,193200,565576600,4855,4855,4855,4855,0
|
|
20240527,193100,565576600,4855,4855,4855,4855,0
|
|
20240527,193000,565576600,4855,4855,4855,4855,0
|
|
20240527,192900,565576600,4855,4855,4855,4855,0
|
|
20240527,192800,565576600,4855,4855,4855,4855,0
|
|
20240527,192700,565576600,4855,4855,4855,4855,0
|
|
20240527,192600,565576600,4855,4855,4855,4855,0
|
|
20240527,192500,565576600,4855,4855,4855,4855,0
|
|
20240527,192400,565576600,4855,4855,4855,4855,0
|
|
20240527,192300,565576600,4855,4855,4855,4855,577
|
|
20240527,192200,565576600,4855,4855,4855,4855,0
|
|
20240527,192100,565576600,4855,4855,4855,4855,0
|
|
20240527,192000,565576600,4855,4855,4855,4855,0
|
|
20240527,191900,565576600,4855,4855,4855,4855,0
|
|
20240527,191800,565576600,4855,4855,4855,4855,0
|
|
20240527,191700,565576600,4855,4855,4855,4855,0
|
|
20240527,191600,565576600,4855,4855,4855,4855,0
|
|
20240527,191500,565576600,4855,4855,4855,4855,0
|
|
20240527,191400,565576600,4855,4855,4855,4855,0
|
|
20240527,191300,565576600,4855,4855,4855,4855,0
|
|
20240527,191200,565576600,4855,4855,4855,4855,0
|
|
20240527,191100,565576600,4855,4855,4855,4855,0
|
|
20240527,191000,565576600,4855,4855,4855,4855,0
|
|
20240527,190900,565576600,4855,4855,4855,4855,0
|
|
20240527,190800,565576600,4855,4855,4855,4855,0
|
|
20240527,190700,565576600,4855,4855,4855,4855,0
|
|
20240527,190600,565576600,4855,4855,4855,4855,0
|
|
20240527,190500,565576600,4855,4855,4855,4855,0
|
|
20240527,190400,565576600,4855,4855,4855,4855,0
|
|
20240527,190300,565576600,4855,4855,4855,4855,0
|
|
20240527,190200,565576600,4855,4855,4855,4855,0
|
|
20240527,190100,565576600,4855,4855,4855,4855,0
|
|
20240527,190000,565576600,4855,4855,4855,4855,0
|
|
20240527,185900,565576600,4855,4855,4855,4855,0
|
|
20240527,185800,565576600,4855,4855,4855,4855,0
|
|
20240527,185700,565576600,4855,4855,4855,4855,0
|
|
20240527,185600,565576600,4855,4855,4855,4855,0
|
|
20240527,185500,565576600,4855,4855,4855,4855,0
|
|
20240527,185400,565576600,4855,4855,4855,4855,0
|
|
20240527,185300,565576600,4855,4855,4855,4855,577
|
|
20240527,185200,565576600,4855,4855,4855,4855,0
|
|
20240527,185100,565576600,4855,4855,4855,4855,0
|
|
20240527,185000,565576600,4855,4855,4855,4855,0
|
|
20240527,184900,565576600,4855,4855,4855,4855,0
|
|
20240527,184800,565576600,4855,4855,4855,4855,0
|
|
20240527,184700,565576600,4855,4855,4855,4855,0
|
|
20240527,184600,565576600,4855,4855,4855,4855,0
|
|
20240527,184500,565576600,4855,4855,4855,4855,0
|
|
20240527,184400,565576600,4855,4855,4855,4855,0
|
|
20240527,184300,565576600,4855,4855,4855,4855,0
|
|
20240527,184200,565576600,4855,4855,4855,4855,0
|
|
20240527,184100,565576600,4855,4855,4855,4855,0
|
|
20240527,184000,565576600,4855,4855,4855,4855,0
|
|
20240527,183900,565576600,4855,4855,4855,4855,0
|
|
20240527,183800,565576600,4855,4855,4855,4855,0
|
|
20240527,183700,565576600,4855,4855,4855,4855,0
|
|
20240527,183600,565576600,4855,4855,4855,4855,0
|
|
20240527,183500,565576600,4855,4855,4855,4855,0
|
|
20240527,183400,565576600,4855,4855,4855,4855,0
|
|
20240527,183300,565576600,4855,4855,4855,4855,0
|
|
20240527,183200,565576600,4855,4855,4855,4855,0
|
|
20240527,183100,565576600,4855,4855,4855,4855,0
|
|
20240527,183000,565576600,4855,4855,4855,4855,0
|
|
20240527,182900,565576600,4855,4855,4855,4855,0
|
|
20240527,182800,565576600,4855,4855,4855,4855,0
|
|
20240527,182700,565576600,4855,4855,4855,4855,0
|
|
20240527,182600,565576600,4855,4855,4855,4855,0
|
|
20240527,182500,565576600,4855,4855,4855,4855,0
|
|
20240527,182400,565576600,4855,4855,4855,4855,0
|
|
20240527,182300,565576600,4855,4855,4855,4855,577
|
|
20240527,182200,565576600,4855,4855,4855,4855,0
|
|
20240527,182100,565576600,4855,4855,4855,4855,0
|
|
20240527,182000,565576600,4855,4855,4855,4855,0
|
|
20240527,181900,565576600,4855,4855,4855,4855,0
|
|
20240527,181800,565576600,4855,4855,4855,4855,0
|
|
20240527,181700,565576600,4855,4855,4855,4855,0
|
|
20240527,181600,565576600,4855,4855,4855,4855,0
|
|
20240527,181500,565576600,4855,4855,4855,4855,0
|
|
20240527,181400,565576600,4855,4855,4855,4855,0
|
|
20240527,181300,565576600,4855,4855,4855,4855,0
|
|
20240527,181200,565576600,4855,4855,4855,4855,0
|
|
20240527,181100,565576600,4855,4855,4855,4855,0
|
|
20240527,181000,565576600,4855,4855,4855,4855,0
|
|
20240527,180900,565576600,4855,4855,4855,4855,0
|
|
20240527,180800,565576600,4855,4855,4855,4855,0
|
|
20240527,180700,565576600,4855,4855,4855,4855,0
|
|
20240527,180600,565576600,4855,4855,4855,4855,0
|
|
20240527,180500,565576600,4855,4855,4855,4855,0
|
|
20240527,180400,565576600,4855,4855,4855,4855,0
|
|
20240527,180300,565576600,4855,4855,4855,4855,0
|
|
20240527,180200,565576600,4855,4855,4855,4855,0
|
|
20240527,180100,565576600,4855,4855,4855,4855,0
|
|
20240527,180000,565576600,4855,4855,4855,4855,0
|
|
20240527,175900,565576600,4855,4855,4855,4855,0
|
|
20240527,175800,565576600,4855,4855,4855,4855,0
|
|
20240527,175700,565576600,4855,4855,4855,4855,0
|
|
20240527,175600,565576600,4855,4855,4855,4855,0
|
|
20240527,175500,565576600,4855,4855,4855,4855,0
|
|
20240527,175400,565576600,4855,4855,4855,4855,0
|
|
20240527,175300,565576600,4855,4855,4855,4855,577
|
|
20240527,175200,565576600,4855,4855,4855,4855,0
|
|
20240527,175100,565576600,4855,4855,4855,4855,0
|
|
20240527,175000,565576600,4855,4855,4855,4855,0
|
|
20240527,174900,565576600,4855,4855,4855,4855,0
|
|
20240527,174800,565576600,4855,4855,4855,4855,0
|
|
20240527,174700,565576600,4855,4855,4855,4855,0
|
|
20240527,174600,565576600,4855,4855,4855,4855,0
|
|
20240527,174500,565576600,4855,4855,4855,4855,0
|
|
20240527,174400,565576600,4855,4855,4855,4855,0
|
|
20240527,174300,565576600,4855,4855,4855,4855,0
|
|
20240527,174200,565576600,4855,4855,4855,4855,0
|
|
20240527,174100,565576600,4855,4855,4855,4855,0
|
|
20240527,174000,565576600,4855,4855,4855,4855,0
|
|
20240527,173900,565576600,4855,4855,4855,4855,0
|
|
20240527,173800,565576600,4855,4855,4855,4855,0
|
|
20240527,173700,565576600,4855,4855,4855,4855,0
|
|
20240527,173600,565576600,4855,4855,4855,4855,0
|
|
20240527,173500,565576600,4855,4855,4855,4855,0
|
|
20240527,173400,565576600,4855,4855,4855,4855,0
|
|
20240527,173300,565576600,4855,4855,4855,4855,0
|
|
20240527,173200,565576600,4855,4855,4855,4855,0
|
|
20240527,173100,565576600,4855,4855,4855,4855,0
|
|
20240527,173000,565576600,4855,4855,4855,4855,0
|
|
20240527,172900,565576600,4855,4855,4855,4855,0
|
|
20240527,172800,565576600,4855,4855,4855,4855,0
|
|
20240527,172700,565576600,4855,4855,4855,4855,0
|
|
20240527,172600,565576600,4855,4855,4855,4855,0
|
|
20240527,172500,565576600,4855,4855,4855,4855,0
|
|
20240527,172400,565576600,4855,4855,4855,4855,0
|
|
20240527,172300,565576600,4855,4855,4855,4855,577
|
|
20240527,172200,565576600,4855,4855,4855,4855,0
|
|
20240527,172100,565576600,4855,4855,4855,4855,0
|
|
20240527,172000,565576600,4855,4855,4855,4855,0
|
|
20240527,171900,565576600,4855,4855,4855,4855,0
|
|
20240527,171800,565576600,4855,4855,4855,4855,0
|
|
20240527,171700,565576600,4855,4855,4855,4855,0
|
|
20240527,171600,565576600,4855,4855,4855,4855,0
|
|
20240527,171500,565576600,4855,4855,4855,4855,0
|
|
20240527,171400,565576600,4855,4855,4855,4855,0
|
|
20240527,171300,565576600,4855,4855,4855,4855,0
|
|
20240527,171200,565576600,4855,4855,4855,4855,0
|
|
20240527,171100,565576600,4855,4855,4855,4855,0
|
|
20240527,171000,565576600,4855,4855,4855,4855,0
|
|
20240527,170900,565576600,4855,4855,4855,4855,0
|
|
20240527,170800,565576600,4855,4855,4855,4855,0
|
|
20240527,170700,565576600,4855,4855,4855,4855,0
|
|
20240527,170600,565576600,4855,4855,4855,4855,0
|
|
20240527,170500,565576600,4855,4855,4855,4855,0
|
|
20240527,170400,565576600,4855,4855,4855,4855,0
|
|
20240527,170300,565576600,4855,4855,4855,4855,0
|
|
20240527,170200,565576600,4855,4855,4855,4855,0
|
|
20240527,170100,565576600,4855,4855,4855,4855,0
|
|
20240527,170000,565576600,4855,4855,4855,4855,0
|
|
20240527,165900,565576600,4855,4855,4855,4855,0
|
|
20240527,165800,565576600,4855,4855,4855,4855,0
|
|
20240527,165700,565576600,4855,4855,4855,4855,0
|
|
20240527,165600,565576600,4855,4855,4855,4855,0
|
|
20240527,165500,565576600,4855,4855,4855,4855,0
|
|
20240527,165400,565576600,4855,4855,4855,4855,0
|
|
20240527,165300,565576600,4855,4855,4855,4855,577
|
|
20240527,165200,565576600,4855,4855,4855,4855,0
|
|
20240527,165100,565576600,4855,4855,4855,4855,0
|
|
20240527,165000,565576600,4855,4855,4855,4855,0
|
|
20240527,164900,565576600,4855,4855,4855,4855,0
|
|
20240527,164800,565576600,4855,4855,4855,4855,0
|
|
20240527,164700,565576600,4855,4855,4855,4855,0
|
|
20240527,164600,565576600,4855,4855,4855,4855,0
|
|
20240527,164500,565576600,4855,4855,4855,4855,0
|
|
20240527,164400,565576600,4855,4855,4855,4855,0
|
|
20240527,164300,565576600,4855,4855,4855,4855,0
|
|
20240527,164200,565576600,4855,4855,4855,4855,0
|
|
20240527,164100,565576600,4855,4855,4855,4855,0
|
|
20240527,164000,565576600,4855,4855,4855,4855,0
|
|
20240527,163900,565576600,4855,4855,4855,4855,0
|
|
20240527,163800,565576600,4855,4855,4855,4855,0
|
|
20240527,163700,565576600,4855,4855,4855,4855,0
|
|
20240527,163600,565576600,4855,4855,4855,4855,0
|
|
20240527,163500,565576600,4855,4855,4855,4855,0
|
|
20240527,163400,565576600,4855,4855,4855,4855,0
|
|
20240527,163300,565576600,4855,4855,4855,4855,0
|
|
20240527,163200,565576600,4855,4855,4855,4855,0
|
|
20240527,163100,565576600,4855,4855,4855,4855,0
|
|
20240527,163000,565576600,4855,4855,4855,4855,0
|
|
20240527,162900,565576600,4855,4855,4855,4855,0
|
|
20240527,162800,565576600,4855,4855,4855,4855,0
|
|
20240527,162700,565576600,4855,4855,4855,4855,0
|
|
20240527,162600,565576600,4855,4855,4855,4855,0
|
|
20240527,162500,565576600,4855,4855,4855,4855,0
|
|
20240527,162400,565576600,4855,4855,4855,4855,0
|
|
20240527,162300,565576600,4855,4855,4855,4855,577
|
|
20240527,162200,565576600,4855,4855,4855,4855,0
|
|
20240527,162100,565576600,4855,4855,4855,4855,0
|
|
20240527,162000,565576600,4855,4855,4855,4855,0
|
|
20240527,161900,565576600,4855,4855,4855,4855,0
|
|
20240527,161800,565576600,4855,4855,4855,4855,0
|
|
20240527,161700,565576600,4855,4855,4855,4855,0
|
|
20240527,161600,565576600,4855,4855,4855,4855,0
|
|
20240527,161500,565576600,4855,4855,4855,4855,0
|
|
20240527,161400,565576600,4855,4855,4855,4855,0
|
|
20240527,161300,565576600,4855,4855,4855,4855,0
|
|
20240527,161200,565576600,4855,4855,4855,4855,0
|
|
20240527,161100,565576600,4855,4855,4855,4855,0
|
|
20240527,161000,565576600,4855,4855,4855,4855,0
|
|
20240527,160900,565576600,4855,4855,4855,4855,0
|
|
20240527,160800,565576600,4855,4855,4855,4855,0
|
|
20240527,160700,565576600,4855,4855,4855,4855,0
|
|
20240527,160600,565576600,4855,4855,4855,4855,0
|
|
20240527,160500,565576600,4855,4855,4855,4855,0
|
|
20240527,160400,565576600,4855,4855,4855,4855,0
|
|
20240527,160300,565576600,4855,4855,4855,4855,0
|
|
20240527,160200,565576600,4855,4855,4855,4855,0
|
|
20240527,160100,565576600,4855,4855,4855,4855,0
|
|
20240527,160000,565576600,4855,4855,4855,4855,0
|
|
20240527,155900,565576600,4855,4855,4855,4855,0
|
|
20240527,155800,565576600,4855,4855,4855,4855,0
|
|
20240527,155700,565576600,4855,4855,4855,4855,0
|
|
20240527,155600,565576600,4855,4855,4855,4855,0
|
|
20240527,155500,565576600,4855,4855,4855,4855,0
|
|
20240527,155400,565576600,4855,4855,4855,4855,0
|
|
20240527,155300,565576600,4855,4855,4855,4855,577
|
|
20240527,155200,565576600,4855,4855,4855,4855,0
|
|
20240527,155100,565576600,4855,4855,4855,4855,0
|
|
20240527,155000,565576600,4855,4855,4855,4855,0
|
|
20240527,154900,565576600,4855,4855,4855,4855,0
|
|
20240527,154800,565576600,4855,4855,4855,4855,0
|
|
20240527,154700,565576600,4855,4855,4855,4855,0
|
|
20240527,154600,565576600,4855,4855,4855,4855,0
|
|
20240527,154500,565576600,4855,4855,4855,4855,0
|
|
20240527,154400,565576600,4855,4855,4855,4855,0
|
|
20240527,154300,565576600,4855,4855,4855,4855,0
|
|
20240527,154200,565576600,4855,4855,4855,4855,0
|
|
20240527,154100,565576600,4855,4855,4855,4855,0
|
|
20240527,154000,565576600,4855,4855,4855,4855,0
|
|
20240527,153900,565576600,4855,4855,4855,4855,0
|
|
20240527,153800,565576600,4855,4855,4855,4855,0
|
|
20240527,153700,565576600,4855,4855,4855,4855,0
|
|
20240527,153600,565576600,4855,4855,4855,4855,0
|
|
20240527,153500,565576600,4855,4855,4855,4855,0
|
|
20240527,153400,565576600,4855,4855,4855,4855,0
|
|
20240527,153300,565576600,4855,4855,4855,4855,0
|
|
20240527,153200,565576600,4855,4855,4855,4855,0
|
|
20240527,153100,565576600,4855,4855,4855,4855,0
|
|
20240527,153000,565576600,4855,4855,4855,4855,577
|
|
20240527,152900,562775265,4830,4830,4830,4830,0
|
|
20240527,152800,562775265,4830,4830,4830,4830,0
|
|
20240527,152700,562775265,4830,4830,4830,4830,0
|
|
20240527,152600,562775265,4830,4830,4830,4830,0
|
|
20240527,152500,562775265,4830,4830,4830,4830,0
|
|
20240527,152400,562775265,4830,4830,4830,4830,0
|
|
20240527,152300,562775265,4830,4830,4830,4830,0
|
|
20240527,152200,562775265,4830,4830,4830,4830,0
|
|
20240527,152100,562775265,4830,4830,4830,4830,0
|
|
20240527,152000,562775265,4830,4830,4830,4830,0
|
|
20240527,151900,562775265,4830,4830,4830,4830,4
|
|
20240527,151800,562755945,4835,4835,4850,4830,268
|
|
20240527,151700,561459515,4835,4835,4835,4835,0
|
|
20240527,151600,561459515,4835,4835,4835,4835,1
|
|
20240527,151500,561454680,4835,4830,4835,4830,4
|
|
20240527,151400,561435345,4830,4835,4835,4830,8
|
|
20240527,151300,561396680,4835,4835,4840,4835,16
|
|
20240527,151200,561319295,4835,4835,4835,4835,50
|
|
20240527,151100,561077545,4835,4835,4835,4835,90
|
|
20240527,151000,560642395,4830,4830,4830,4830,9
|
|
20240527,150900,560598925,4830,4830,4830,4830,3
|
|
20240527,150800,560584435,4835,4835,4835,4835,30
|
|
20240527,150700,560439385,4850,4850,4850,4850,0
|
|
20240527,150600,560439385,4850,4850,4850,4850,23
|
|
20240527,150500,560327835,4865,4865,4865,4865,0
|
|
20240527,150400,560327835,4865,4865,4865,4865,7
|
|
20240527,150300,560293780,4835,4835,4835,4835,0
|
|
20240527,150200,560293780,4835,4865,4865,4835,17
|
|
20240527,150100,560211105,4830,4830,4830,4830,0
|
|
20240527,150000,560211105,4830,4815,4830,4815,484
|
|
20240527,145900,557879745,4815,4815,4815,4815,5
|
|
20240527,145800,557855670,4815,4815,4815,4815,2
|
|
20240527,145700,557846040,4815,4815,4815,4815,5
|
|
20240527,145600,557821965,4815,4815,4815,4815,7
|
|
20240527,145500,557788260,4810,4815,4815,4810,124
|
|
20240527,145400,557191700,4815,4815,4815,4815,3
|
|
20240527,145300,557177255,4820,4820,4820,4820,5
|
|
20240527,145200,557153155,4815,4815,4815,4815,0
|
|
20240527,145100,557153155,4815,4815,4815,4815,85
|
|
20240527,145000,556743880,4810,4815,4815,4810,1237
|
|
20240527,144900,550793650,4815,4815,4815,4815,0
|
|
20240527,144800,550793650,4815,4820,4820,4815,328
|
|
20240527,144700,549214320,4820,4815,4820,4815,18
|
|
20240527,144600,549127640,4820,4830,4830,4820,989
|
|
20240527,144500,544351055,4830,4830,4830,4830,0
|
|
20240527,144400,544351055,4830,4830,4830,4830,0
|
|
20240527,144300,544351055,4830,4835,4835,4830,353
|
|
20240527,144200,542645355,4835,4835,4835,4835,0
|
|
20240527,144100,542645355,4835,4840,4840,4835,22
|
|
20240527,144000,542538960,4835,4835,4835,4835,92
|
|
20240527,143900,542094140,4835,4835,4835,4835,0
|
|
20240527,143800,542094140,4835,4835,4835,4835,9
|
|
20240527,143700,542050625,4835,4835,4835,4835,0
|
|
20240527,143600,542050625,4835,4835,4835,4835,0
|
|
20240527,143500,542050625,4835,4835,4835,4835,1
|
|
20240527,143400,542045790,4835,4840,4840,4835,1000
|
|
20240527,143300,537210510,4840,4840,4840,4840,0
|
|
20240527,143200,537210510,4840,4840,4840,4840,1
|
|
20240527,143100,537205670,4845,4845,4845,4845,0
|
|
20240527,143000,537205670,4845,4845,4845,4845,400
|
|
20240527,142900,535267670,4845,4845,4845,4845,0
|
|
20240527,142800,535267670,4845,4845,4845,4845,0
|
|
20240527,142700,535267670,4845,4845,4845,4845,0
|
|
20240527,142600,535267670,4845,4845,4845,4845,0
|
|
20240527,142500,535267670,4845,4845,4845,4845,0
|
|
20240527,142400,535267670,4845,4845,4845,4845,0
|
|
20240527,142300,535267670,4845,4845,4845,4845,0
|
|
20240527,142200,535267670,4845,4840,4845,4840,253
|
|
20240527,142100,534041890,4840,4840,4840,4840,0
|
|
20240527,142000,534041890,4840,4835,4840,4835,294
|
|
20240527,141900,532618940,4835,4835,4835,4835,0
|
|
20240527,141800,532618940,4835,4835,4835,4835,1
|
|
20240527,141700,532614105,4830,4830,4830,4830,0
|
|
20240527,141600,532614105,4830,4830,4830,4830,0
|
|
20240527,141500,532614105,4830,4830,4830,4830,20
|
|
20240527,141400,532517505,4830,4830,4830,4830,0
|
|
20240527,141300,532517505,4830,4830,4830,4830,72
|
|
20240527,141200,532169745,4835,4840,4840,4835,31
|
|
20240527,141100,532019835,4835,4845,4845,4835,15
|
|
20240527,141000,531947180,4850,4850,4850,4850,440
|
|
20240527,140900,529813180,4855,4850,4855,4850,7
|
|
20240527,140800,529779225,4850,4855,4855,4850,1558
|
|
20240527,140700,522222420,4850,4850,4850,4850,0
|
|
20240527,140600,522222420,4850,4860,4860,4845,2700
|
|
20240527,140500,509126455,4860,4860,4860,4860,0
|
|
20240527,140400,509126455,4860,4865,4865,4860,3185
|
|
20240527,140300,493642705,4865,4865,4865,4865,0
|
|
20240527,140200,493642705,4865,4865,4865,4865,0
|
|
20240527,140100,493642705,4865,4865,4865,4865,0
|
|
20240527,140000,493642705,4865,4865,4865,4865,65
|
|
20240527,135900,493326480,4865,4865,4865,4865,29
|
|
20240527,135800,493185395,4865,4875,4875,4865,800
|
|
20240527,135700,489292745,4880,4880,4880,4880,68
|
|
20240527,135600,488960905,4880,4880,4880,4880,200
|
|
20240527,135500,487984905,4880,4880,4880,4875,324
|
|
20240527,135400,486403860,4880,4875,4880,4875,643
|
|
20240527,135300,483267020,4880,4880,4880,4880,0
|
|
20240527,135200,483267020,4880,4880,4880,4880,222
|
|
20240527,135100,482183660,4885,4885,4885,4885,114
|
|
20240527,135000,481626770,4885,4885,4885,4885,0
|
|
20240527,134900,481626770,4885,4885,4885,4885,400
|
|
20240527,134800,479672770,4890,4890,4890,4890,0
|
|
20240527,134700,479672770,4890,4890,4890,4890,208
|
|
20240527,134600,478655650,4895,4895,4895,4895,10
|
|
20240527,134500,478606700,4895,4895,4895,4895,1
|
|
20240527,134400,478601805,4890,4890,4890,4890,0
|
|
20240527,134300,478601805,4890,4890,4890,4890,0
|
|
20240527,134200,478601805,4890,4890,4890,4890,0
|
|
20240527,134100,478601805,4890,4890,4890,4890,313
|
|
20240527,134000,477071235,4895,4895,4895,4895,0
|
|
20240527,133900,477071235,4895,4895,4895,4895,36
|
|
20240527,133800,476895015,4895,4895,4895,4895,0
|
|
20240527,133700,476895015,4895,4895,4895,4895,0
|
|
20240527,133600,476895015,4895,4895,4895,4895,0
|
|
20240527,133500,476895015,4895,4895,4895,4895,149
|
|
20240527,133400,476165660,4900,4900,4900,4900,0
|
|
20240527,133300,476165660,4900,4900,4900,4900,0
|
|
20240527,133200,476165660,4900,4900,4900,4900,11
|
|
20240527,133100,476111760,4900,4900,4900,4900,0
|
|
20240527,133000,476111760,4900,4905,4910,4900,211
|
|
20240527,132900,475075865,4900,4900,4900,4900,31
|
|
20240527,132800,474923965,4910,4910,4910,4910,0
|
|
20240527,132700,474923965,4910,4910,4910,4910,0
|
|
20240527,132600,474923965,4910,4910,4910,4910,0
|
|
20240527,132500,474923965,4910,4910,4910,4910,0
|
|
20240527,132400,474923965,4910,4900,4910,4900,341
|
|
20240527,132300,473250220,4895,4895,4895,4895,0
|
|
20240527,132200,473250220,4895,4895,4895,4895,0
|
|
20240527,132100,473250220,4895,4895,4895,4895,90
|
|
20240527,132000,472809670,4895,4895,4895,4895,0
|
|
20240527,131900,472809670,4895,4895,4895,4895,53
|
|
20240527,131800,472550235,4895,4895,4895,4895,0
|
|
20240527,131700,472550235,4895,4895,4895,4895,0
|
|
20240527,131600,472550235,4895,4895,4895,4895,0
|
|
20240527,131500,472550235,4895,4895,4895,4895,0
|
|
20240527,131400,472550235,4895,4895,4895,4895,10
|
|
20240527,131300,472501285,4895,4895,4895,4895,0
|
|
20240527,131200,472501285,4895,4895,4895,4895,0
|
|
20240527,131100,472501285,4895,4895,4895,4895,0
|
|
20240527,131000,472501285,4895,4895,4895,4895,0
|
|
20240527,130900,472501285,4895,4895,4895,4895,344
|
|
20240527,130800,470817405,4900,4900,4900,4900,0
|
|
20240527,130700,470817405,4900,4900,4900,4900,125
|
|
20240527,130600,470204905,4910,4910,4910,4910,0
|
|
20240527,130500,470204905,4910,4910,4910,4910,0
|
|
20240527,130400,470204905,4910,4910,4910,4910,0
|
|
20240527,130300,470204905,4910,4910,4910,4910,0
|
|
20240527,130200,470204905,4910,4910,4910,4910,0
|
|
20240527,130100,470204905,4910,4910,4910,4910,0
|
|
20240527,130000,470204905,4910,4910,4910,4910,2
|
|
20240527,125900,470195085,4915,4915,4915,4915,2
|
|
20240527,125800,470185255,4930,4930,4930,4930,0
|
|
20240527,125700,470185255,4930,4930,4930,4930,0
|
|
20240527,125600,470185255,4930,4930,4930,4930,0
|
|
20240527,125500,470185255,4930,4930,4930,4930,0
|
|
20240527,125400,470185255,4930,4920,4930,4920,758
|
|
20240527,125300,466449445,4915,4915,4915,4915,0
|
|
20240527,125200,466449445,4915,4915,4915,4915,0
|
|
20240527,125100,466449445,4915,4915,4915,4915,0
|
|
20240527,125000,466449445,4915,4915,4915,4915,0
|
|
20240527,124900,466449445,4915,4915,4915,4915,0
|
|
20240527,124800,466449445,4915,4915,4915,4915,0
|
|
20240527,124700,466449445,4915,4915,4915,4915,0
|
|
20240527,124600,466449445,4915,4915,4915,4915,12
|
|
20240527,124500,466390465,4915,4915,4915,4915,0
|
|
20240527,124400,466390465,4915,4915,4915,4915,100
|
|
20240527,124300,465898965,4915,4915,4915,4915,0
|
|
20240527,124200,465898965,4915,4915,4915,4915,111
|
|
20240527,124100,465353400,4885,4885,4885,4885,0
|
|
20240527,124000,465353400,4885,4885,4885,4885,0
|
|
20240527,123900,465353400,4885,4885,4885,4885,0
|
|
20240527,123800,465353400,4885,4870,4885,4870,2068
|
|
20240527,123700,455276020,4865,4865,4865,4865,339
|
|
20240527,123600,453626785,4860,4860,4860,4860,0
|
|
20240527,123500,453626785,4860,4860,4860,4860,3
|
|
20240527,123400,453612205,4860,4855,4860,4855,263
|
|
20240527,123300,452334245,4855,4855,4855,4855,0
|
|
20240527,123200,452334245,4855,4855,4855,4855,0
|
|
20240527,123100,452334245,4855,4860,4860,4855,89
|
|
20240527,123000,451901870,4865,4870,4870,4865,224
|
|
20240527,122900,450811055,4875,4875,4875,4875,0
|
|
20240527,122800,450811055,4875,4875,4875,4875,205
|
|
20240527,122700,449811680,4875,4875,4875,4875,30
|
|
20240527,122600,449665430,4875,4875,4875,4875,0
|
|
20240527,122500,449665430,4875,4875,4875,4875,0
|
|
20240527,122400,449665430,4875,4875,4875,4875,211
|
|
20240527,122300,448636805,4875,4875,4875,4875,0
|
|
20240527,122200,448636805,4875,4875,4875,4875,262
|
|
20240527,122100,447359555,4875,4875,4875,4875,18
|
|
20240527,122000,447271805,4875,4875,4875,4875,0
|
|
20240527,121900,447271805,4875,4875,4875,4875,0
|
|
20240527,121800,447271805,4875,4880,4880,4875,455
|
|
20240527,121700,445053150,4880,4895,4895,4880,224
|
|
20240527,121600,443958430,4895,4895,4895,4895,127
|
|
20240527,121500,443336765,4900,4900,4900,4900,112
|
|
20240527,121400,442787965,4905,4905,4905,4905,0
|
|
20240527,121300,442787965,4905,4905,4905,4905,50
|
|
20240527,121200,442542715,4905,4905,4905,4905,1
|
|
20240527,121100,442537810,4900,4900,4900,4900,160
|
|
20240527,121000,441753810,4900,4905,4905,4900,446
|
|
20240527,120900,439566990,4905,4905,4905,4905,0
|
|
20240527,120800,439566990,4905,4905,4905,4905,0
|
|
20240527,120700,439566990,4905,4910,4910,4905,43
|
|
20240527,120600,439356060,4915,4915,4915,4915,0
|
|
20240527,120500,439356060,4915,4915,4915,4915,0
|
|
20240527,120400,439356060,4915,4915,4915,4915,0
|
|
20240527,120300,439356060,4915,4915,4915,4915,0
|
|
20240527,120200,439356060,4915,4915,4915,4915,0
|
|
20240527,120100,439356060,4915,4915,4915,4915,300
|
|
20240527,120000,437881560,4915,4920,4920,4915,3
|
|
20240527,115900,437866810,4920,4920,4920,4920,0
|
|
20240527,115800,437866810,4920,4920,4920,4920,101
|
|
20240527,115700,437369890,4920,4920,4920,4920,2
|
|
20240527,115600,437360050,4920,4925,4925,4905,4532
|
|
20240527,115500,415078765,4930,4930,4930,4930,0
|
|
20240527,115400,415078765,4930,4930,4930,4930,2
|
|
20240527,115300,415068905,4925,4925,4925,4925,10
|
|
20240527,115200,415019655,4925,4940,4940,4925,258
|
|
20240527,115100,413748135,4940,4930,4940,4925,1197
|
|
20240527,115000,407843890,4925,4925,4925,4925,1
|
|
20240527,114900,407838965,4940,4940,4940,4940,10
|
|
20240527,114800,407789565,4940,4940,4940,4940,20
|
|
20240527,114700,407690765,4940,4935,4940,4935,210
|
|
20240527,114600,406654390,4935,4935,4935,4935,0
|
|
20240527,114500,406654390,4935,4935,4935,4935,0
|
|
20240527,114400,406654390,4935,4930,4935,4925,927
|
|
20240527,114300,402086355,4930,4930,4930,4930,15
|
|
20240527,114200,402012405,4930,4930,4930,4930,1
|
|
20240527,114100,402007475,4935,4935,4935,4935,0
|
|
20240527,114000,402007475,4935,4935,4935,4935,86
|
|
20240527,113900,401583065,4925,4925,4925,4925,0
|
|
20240527,113800,401583065,4925,4925,4925,4925,0
|
|
20240527,113700,401583065,4925,4925,4925,4925,3
|
|
20240527,113600,401568290,4925,4920,4925,4920,3
|
|
20240527,113500,401553520,4920,4920,4920,4920,2
|
|
20240527,113400,401543680,4915,4910,4915,4910,159
|
|
20240527,113300,400762690,4910,4935,4935,4910,8002
|
|
20240527,113200,361421330,4940,4950,4950,4940,14
|
|
20240527,113100,361352060,4930,4930,4930,4930,0
|
|
20240527,113000,361352060,4930,4930,4930,4930,0
|
|
20240527,112900,361352060,4930,4930,4930,4930,0
|
|
20240527,112800,361352060,4930,4935,4935,4930,4
|
|
20240527,112700,361332330,4930,4935,4935,4930,900
|
|
20240527,112600,356892455,4935,4960,4960,4935,5016
|
|
20240527,112500,332108230,4945,4945,4945,4945,0
|
|
20240527,112400,332108230,4945,4950,4950,4945,264
|
|
20240527,112300,330802745,4945,4945,4945,4945,0
|
|
20240527,112200,330802745,4945,4945,4945,4945,0
|
|
20240527,112100,330802745,4945,4945,4945,4945,0
|
|
20240527,112000,330802745,4945,4955,4955,4945,5000
|
|
20240527,111900,306055030,4980,4980,4980,4980,0
|
|
20240527,111800,306055030,4980,4980,4980,4980,0
|
|
20240527,111700,306055030,4980,4980,4980,4980,3
|
|
20240527,111600,306040090,4950,4950,4950,4950,0
|
|
20240527,111500,306040090,4950,4950,4950,4950,875
|
|
20240527,111400,301708840,4950,4950,4950,4950,0
|
|
20240527,111300,301708840,4950,4950,4950,4950,31
|
|
20240527,111200,301555390,4955,4960,4985,4955,2500
|
|
20240527,111100,289167560,4965,4960,4965,4960,1209
|
|
20240527,111000,283164900,4960,4965,4965,4960,689
|
|
20240527,110900,279744510,4965,4965,4965,4965,6
|
|
20240527,110800,279714720,4985,4985,4985,4985,2
|
|
20240527,110700,279704750,4985,4985,4985,4985,0
|
|
20240527,110600,279704750,4985,4985,4985,4985,0
|
|
20240527,110500,279704750,4985,4985,4985,4985,209
|
|
20240527,110400,278662885,4985,4985,4985,4985,0
|
|
20240527,110300,278662885,4985,4985,4985,4985,0
|
|
20240527,110200,278662885,4985,4985,4985,4985,0
|
|
20240527,110100,278662885,4985,4965,4985,4965,55
|
|
20240527,110000,278389095,4955,4955,4955,4955,0
|
|
20240527,105900,278389095,4955,4955,4955,4955,370
|
|
20240527,105800,276555745,4960,4960,4960,4960,0
|
|
20240527,105700,276555745,4960,4960,4960,4960,0
|
|
20240527,105600,276555745,4960,4965,4965,4960,2657
|
|
20240527,105500,263370880,4965,4965,4965,4965,131
|
|
20240527,105400,262720465,4975,4975,4975,4975,0
|
|
20240527,105300,262720465,4975,4975,4975,4975,20
|
|
20240527,105200,262620965,4970,4970,4970,4970,0
|
|
20240527,105100,262620965,4970,4970,4970,4970,503
|
|
20240527,105000,260121055,4975,4975,4975,4975,0
|
|
20240527,104900,260121055,4975,4975,4975,4975,0
|
|
20240527,104800,260121055,4975,4975,4975,4975,0
|
|
20240527,104700,260121055,4975,4975,4975,4975,83
|
|
20240527,104600,259708130,4975,4975,4975,4975,87
|
|
20240527,104500,259275305,4985,4985,4985,4985,0
|
|
20240527,104400,259275305,4985,4985,4985,4985,0
|
|
20240527,104300,259275305,4985,4985,4985,4985,14
|
|
20240527,104200,259205515,4985,4985,4985,4985,5
|
|
20240527,104100,259180590,4985,4985,4985,4985,30
|
|
20240527,104000,259031040,4960,4960,4960,4960,0
|
|
20240527,103900,259031040,4960,4960,4985,4960,1002
|
|
20240527,103800,254061095,4955,4955,4955,4955,0
|
|
20240527,103700,254061095,4955,4955,4955,4955,0
|
|
20240527,103600,254061095,4955,4955,4955,4955,0
|
|
20240527,103500,254061095,4955,4955,4955,4955,0
|
|
20240527,103400,254061095,4955,4945,4955,4945,541
|
|
20240527,103300,251383035,4940,4940,4940,4940,0
|
|
20240527,103200,251383035,4940,4940,4940,4940,0
|
|
20240527,103100,251383035,4940,4940,4940,4940,1
|
|
20240527,103000,251378095,4940,4940,4940,4940,200
|
|
20240527,102900,250390095,4940,4940,4940,4940,0
|
|
20240527,102800,250390095,4940,4945,4945,4940,502
|
|
20240527,102700,247910210,4950,4950,4950,4950,103
|
|
20240527,102600,247400360,4950,4950,4950,4950,4
|
|
20240527,102500,247380560,4945,4945,4945,4945,0
|
|
20240527,102400,247380560,4945,4945,4950,4945,521
|
|
20240527,102300,244802175,4945,4945,4945,4945,100
|
|
20240527,102200,244307675,4935,4935,4935,4935,0
|
|
20240527,102100,244307675,4935,4935,4935,4935,10
|
|
20240527,102000,244258325,4935,4935,4985,4935,2343
|
|
20240527,101900,232692595,4935,4935,4935,4935,900
|
|
20240527,101800,228251095,4935,4930,4935,4910,11142
|
|
20240527,101700,173500285,4930,4965,4965,4930,10775
|
|
20240527,101600,120202325,4965,4970,4970,4965,1001
|
|
20240527,101500,115232355,4970,4970,4970,4970,100
|
|
20240527,101400,114735355,4970,4970,4970,4970,165
|
|
20240527,101300,113915305,4975,4980,4980,4975,435
|
|
20240527,101200,111750020,4985,4985,4985,4985,21
|
|
20240527,101100,111645335,4985,4985,4985,4985,0
|
|
20240527,101000,111645335,4985,4985,4985,4985,0
|
|
20240527,100900,111645335,4985,4980,4985,4980,387
|
|
20240527,100800,109718050,4985,4990,4990,4985,1947
|
|
20240527,100700,100008785,4995,4990,4995,4990,701
|
|
20240527,100600,96510790,5000,4995,5010,4990,423
|
|
20240527,100500,94398110,5010,5010,5010,5010,0
|
|
20240527,100400,94398110,5010,5010,5010,5010,1
|
|
20240527,100300,94393100,5000,5000,5000,5000,41
|
|
20240527,100200,94188100,4995,4995,4995,4995,0
|
|
20240527,100100,94188100,4995,4995,4995,4995,0
|
|
20240527,100000,94188100,4995,5000,5000,4995,461
|
|
20240527,095900,91885400,5020,5010,5020,5010,34
|
|
20240527,095800,91714790,5020,5020,5020,5020,0
|
|
20240527,095700,91714790,5020,5020,5020,5020,41
|
|
20240527,095600,91508970,5020,5020,5020,5020,0
|
|
20240527,095500,91508970,5020,5020,5020,5020,0
|
|
20240527,095400,91508970,5020,5000,5020,5000,807
|
|
20240527,095300,87466130,4995,4995,4995,4995,415
|
|
20240527,095200,85393205,4995,4995,4995,4995,137
|
|
20240527,095100,84708890,5000,5000,5000,5000,100
|
|
20240527,095000,84208890,5000,5000,5000,5000,0
|
|
20240527,094900,84208890,5000,5000,5000,5000,30
|
|
20240527,094800,84058890,5000,5000,5000,5000,0
|
|
20240527,094700,84058890,5000,5000,5000,5000,3
|
|
20240527,094600,84043890,5000,5000,5000,5000,0
|
|
20240527,094500,84043890,5000,5000,5000,5000,3
|
|
20240527,094400,84028890,5000,5000,5000,5000,7
|
|
20240527,094300,83993890,5000,5000,5000,5000,6
|
|
20240527,094200,83963890,4995,4995,4995,4995,652
|
|
20240527,094100,80707150,5000,5000,5000,5000,0
|
|
20240527,094000,80707150,5000,5000,5000,5000,0
|
|
20240527,093900,80707150,5000,5000,5000,5000,1
|
|
20240527,093800,80702150,5000,5000,5000,4990,814
|
|
20240527,093700,76640270,4995,4995,4995,4995,50
|
|
20240527,093600,76390520,4995,5000,5000,4995,331
|
|
20240527,093500,74737025,5000,5000,5000,5000,2
|
|
20240527,093400,74727025,5000,5000,5000,5000,0
|
|
20240527,093300,74727025,5000,5000,5000,5000,1233
|
|
20240527,093200,68562025,5000,5010,5010,5000,547
|
|
20240527,093100,65822055,5010,5020,5020,5010,382
|
|
20240527,093000,63908105,5030,5030,5030,5030,0
|
|
20240527,092900,63908105,5030,5030,5030,5030,0
|
|
20240527,092800,63908105,5030,5020,5030,5020,70
|
|
20240527,092700,63556685,5010,5020,5020,5010,1001
|
|
20240527,092600,58531725,5020,5020,5020,5020,5
|
|
20240527,092500,58506625,5000,5030,5030,5000,131
|
|
20240527,092400,57849365,5020,5050,5050,5020,324
|
|
20240527,092300,56217465,5060,5080,5090,5050,583
|
|
20240527,092200,53262175,5080,5080,5080,5080,0
|
|
20240527,092100,53262175,5080,5080,5080,5080,1595
|
|
20240527,092000,45159575,5080,5080,5080,5080,500
|
|
20240527,091900,42619575,5050,5050,5050,5050,0
|
|
20240527,091800,42619575,5050,5060,5100,5040,1179
|
|
20240527,091700,36636475,5090,5050,5090,5050,300
|
|
20240527,091600,35114555,5020,5020,5020,5020,12
|
|
20240527,091500,35054315,5000,5000,5000,5000,171
|
|
20240527,091400,34199315,5000,5000,5000,5000,0
|
|
20240527,091300,34199315,5000,5010,5010,5000,95
|
|
20240527,091200,33724255,5020,5000,5020,5000,120
|
|
20240527,091100,33123675,4990,4990,4990,4990,0
|
|
20240527,091000,33123675,4990,4990,4990,4990,0
|
|
20240527,090900,33123675,4990,4990,4990,4990,0
|
|
20240527,090800,33123675,4990,4990,4995,4990,419
|
|
20240527,090700,31032610,4990,4985,4990,4985,87
|
|
20240527,090600,30598900,4990,4985,4990,4985,339
|
|
20240527,090500,28907475,4975,4980,4980,4975,53
|
|
20240527,090400,28643720,4985,5000,5000,4985,908
|
|
20240527,090300,24105360,5000,4975,5000,4975,403
|
|
20240527,090200,22097455,4950,4930,4950,4930,840
|
|
20240527,090100,17943960,4935,4990,4990,4910,2917
|
|
20240527,090000,3548640,5000,5080,5080,5000,706
|