656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195300,399264820,4620,4620,4620,4620,691
|
|
20240528,195200,399264820,4620,4620,4620,4620,0
|
|
20240528,195100,399264820,4620,4620,4620,4620,0
|
|
20240528,195000,399264820,4620,4620,4620,4620,0
|
|
20240528,194900,399264820,4620,4620,4620,4620,0
|
|
20240528,194800,399264820,4620,4620,4620,4620,0
|
|
20240528,194700,399264820,4620,4620,4620,4620,0
|
|
20240528,194600,399264820,4620,4620,4620,4620,0
|
|
20240528,194500,399264820,4620,4620,4620,4620,0
|
|
20240528,194400,399264820,4620,4620,4620,4620,0
|
|
20240528,194300,399264820,4620,4620,4620,4620,0
|
|
20240528,194200,399264820,4620,4620,4620,4620,0
|
|
20240528,194100,399264820,4620,4620,4620,4620,0
|
|
20240528,194000,399264820,4620,4620,4620,4620,0
|
|
20240528,193900,399264820,4620,4620,4620,4620,0
|
|
20240528,193800,399264820,4620,4620,4620,4620,0
|
|
20240528,193700,399264820,4620,4620,4620,4620,0
|
|
20240528,193600,399264820,4620,4620,4620,4620,0
|
|
20240528,193500,399264820,4620,4620,4620,4620,0
|
|
20240528,193400,399264820,4620,4620,4620,4620,0
|
|
20240528,193300,399264820,4620,4620,4620,4620,0
|
|
20240528,193200,399264820,4620,4620,4620,4620,0
|
|
20240528,193100,399264820,4620,4620,4620,4620,0
|
|
20240528,193000,399264820,4620,4620,4620,4620,0
|
|
20240528,192900,399264820,4620,4620,4620,4620,0
|
|
20240528,192800,399264820,4620,4620,4620,4620,0
|
|
20240528,192700,399264820,4620,4620,4620,4620,0
|
|
20240528,192600,399264820,4620,4620,4620,4620,0
|
|
20240528,192500,399264820,4620,4620,4620,4620,0
|
|
20240528,192400,399264820,4620,4620,4620,4620,0
|
|
20240528,192300,399264820,4620,4620,4620,4620,691
|
|
20240528,192200,399264820,4620,4620,4620,4620,0
|
|
20240528,192100,399264820,4620,4620,4620,4620,0
|
|
20240528,192000,399264820,4620,4620,4620,4620,0
|
|
20240528,191900,399264820,4620,4620,4620,4620,0
|
|
20240528,191800,399264820,4620,4620,4620,4620,0
|
|
20240528,191700,399264820,4620,4620,4620,4620,0
|
|
20240528,191600,399264820,4620,4620,4620,4620,0
|
|
20240528,191500,399264820,4620,4620,4620,4620,0
|
|
20240528,191400,399264820,4620,4620,4620,4620,0
|
|
20240528,191300,399264820,4620,4620,4620,4620,0
|
|
20240528,191200,399264820,4620,4620,4620,4620,0
|
|
20240528,191100,399264820,4620,4620,4620,4620,0
|
|
20240528,191000,399264820,4620,4620,4620,4620,0
|
|
20240528,190900,399264820,4620,4620,4620,4620,0
|
|
20240528,190800,399264820,4620,4620,4620,4620,0
|
|
20240528,190700,399264820,4620,4620,4620,4620,0
|
|
20240528,190600,399264820,4620,4620,4620,4620,0
|
|
20240528,190500,399264820,4620,4620,4620,4620,0
|
|
20240528,190400,399264820,4620,4620,4620,4620,0
|
|
20240528,190300,399264820,4620,4620,4620,4620,0
|
|
20240528,190200,399264820,4620,4620,4620,4620,0
|
|
20240528,190100,399264820,4620,4620,4620,4620,0
|
|
20240528,190000,399264820,4620,4620,4620,4620,0
|
|
20240528,185900,399264820,4620,4620,4620,4620,0
|
|
20240528,185800,399264820,4620,4620,4620,4620,0
|
|
20240528,185700,399264820,4620,4620,4620,4620,0
|
|
20240528,185600,399264820,4620,4620,4620,4620,0
|
|
20240528,185500,399264820,4620,4620,4620,4620,0
|
|
20240528,185400,399264820,4620,4620,4620,4620,0
|
|
20240528,185300,399264820,4620,4620,4620,4620,691
|
|
20240528,185200,399264820,4620,4620,4620,4620,0
|
|
20240528,185100,399264820,4620,4620,4620,4620,0
|
|
20240528,185000,399264820,4620,4620,4620,4620,0
|
|
20240528,184900,399264820,4620,4620,4620,4620,0
|
|
20240528,184800,399264820,4620,4620,4620,4620,0
|
|
20240528,184700,399264820,4620,4620,4620,4620,0
|
|
20240528,184600,399264820,4620,4620,4620,4620,0
|
|
20240528,184500,399264820,4620,4620,4620,4620,0
|
|
20240528,184400,399264820,4620,4620,4620,4620,0
|
|
20240528,184300,399264820,4620,4620,4620,4620,0
|
|
20240528,184200,399264820,4620,4620,4620,4620,0
|
|
20240528,184100,399264820,4620,4620,4620,4620,0
|
|
20240528,184000,399264820,4620,4620,4620,4620,0
|
|
20240528,183900,399264820,4620,4620,4620,4620,0
|
|
20240528,183800,399264820,4620,4620,4620,4620,0
|
|
20240528,183700,399264820,4620,4620,4620,4620,0
|
|
20240528,183600,399264820,4620,4620,4620,4620,0
|
|
20240528,183500,399264820,4620,4620,4620,4620,0
|
|
20240528,183400,399264820,4620,4620,4620,4620,0
|
|
20240528,183300,399264820,4620,4620,4620,4620,0
|
|
20240528,183200,399264820,4620,4620,4620,4620,0
|
|
20240528,183100,399264820,4620,4620,4620,4620,0
|
|
20240528,183000,399264820,4620,4620,4620,4620,0
|
|
20240528,182900,399264820,4620,4620,4620,4620,0
|
|
20240528,182800,399264820,4620,4620,4620,4620,0
|
|
20240528,182700,399264820,4620,4620,4620,4620,0
|
|
20240528,182600,399264820,4620,4620,4620,4620,0
|
|
20240528,182500,399264820,4620,4620,4620,4620,0
|
|
20240528,182400,399264820,4620,4620,4620,4620,0
|
|
20240528,182300,399264820,4620,4620,4620,4620,691
|
|
20240528,182200,399264820,4620,4620,4620,4620,0
|
|
20240528,182100,399264820,4620,4620,4620,4620,0
|
|
20240528,182000,399264820,4620,4620,4620,4620,0
|
|
20240528,181900,399264820,4620,4620,4620,4620,0
|
|
20240528,181800,399264820,4620,4620,4620,4620,0
|
|
20240528,181700,399264820,4620,4620,4620,4620,0
|
|
20240528,181600,399264820,4620,4620,4620,4620,0
|
|
20240528,181500,399264820,4620,4620,4620,4620,0
|
|
20240528,181400,399264820,4620,4620,4620,4620,0
|
|
20240528,181300,399264820,4620,4620,4620,4620,0
|
|
20240528,181200,399264820,4620,4620,4620,4620,0
|
|
20240528,181100,399264820,4620,4620,4620,4620,0
|
|
20240528,181000,399264820,4620,4620,4620,4620,0
|
|
20240528,180900,399264820,4620,4620,4620,4620,0
|
|
20240528,180800,399264820,4620,4620,4620,4620,0
|
|
20240528,180700,399264820,4620,4620,4620,4620,0
|
|
20240528,180600,399264820,4620,4620,4620,4620,0
|
|
20240528,180500,399264820,4620,4620,4620,4620,0
|
|
20240528,180400,399264820,4620,4620,4620,4620,0
|
|
20240528,180300,399264820,4620,4620,4620,4620,0
|
|
20240528,180200,399264820,4620,4620,4620,4620,0
|
|
20240528,180100,399264820,4620,4620,4620,4620,0
|
|
20240528,180000,399264820,4620,4620,4620,4620,0
|
|
20240528,175900,399264820,4620,4620,4620,4620,0
|
|
20240528,175800,399264820,4620,4620,4620,4620,0
|
|
20240528,175700,399264820,4620,4620,4620,4620,0
|
|
20240528,175600,399264820,4620,4620,4620,4620,0
|
|
20240528,175500,399264820,4620,4620,4620,4620,0
|
|
20240528,175400,399264820,4620,4620,4620,4620,0
|
|
20240528,175300,399264820,4620,4620,4620,4620,691
|
|
20240528,175200,399264820,4620,4620,4620,4620,0
|
|
20240528,175100,399264820,4620,4620,4620,4620,0
|
|
20240528,175000,399264820,4620,4620,4620,4620,0
|
|
20240528,174900,399264820,4620,4620,4620,4620,0
|
|
20240528,174800,399264820,4620,4620,4620,4620,0
|
|
20240528,174700,399264820,4620,4620,4620,4620,0
|
|
20240528,174600,399264820,4620,4620,4620,4620,0
|
|
20240528,174500,399264820,4620,4620,4620,4620,0
|
|
20240528,174400,399264820,4620,4620,4620,4620,0
|
|
20240528,174300,399264820,4620,4620,4620,4620,0
|
|
20240528,174200,399264820,4620,4620,4620,4620,0
|
|
20240528,174100,399264820,4620,4620,4620,4620,0
|
|
20240528,174000,399264820,4620,4620,4620,4620,0
|
|
20240528,173900,399264820,4620,4620,4620,4620,0
|
|
20240528,173800,399264820,4620,4620,4620,4620,0
|
|
20240528,173700,399264820,4620,4620,4620,4620,0
|
|
20240528,173600,399264820,4620,4620,4620,4620,0
|
|
20240528,173500,399264820,4620,4620,4620,4620,0
|
|
20240528,173400,399264820,4620,4620,4620,4620,0
|
|
20240528,173300,399264820,4620,4620,4620,4620,0
|
|
20240528,173200,399264820,4620,4620,4620,4620,0
|
|
20240528,173100,399264820,4620,4620,4620,4620,0
|
|
20240528,173000,399264820,4620,4620,4620,4620,0
|
|
20240528,172900,399264820,4620,4620,4620,4620,0
|
|
20240528,172800,399264820,4620,4620,4620,4620,0
|
|
20240528,172700,399264820,4620,4620,4620,4620,0
|
|
20240528,172600,399264820,4620,4620,4620,4620,0
|
|
20240528,172500,399264820,4620,4620,4620,4620,0
|
|
20240528,172400,399264820,4620,4620,4620,4620,0
|
|
20240528,172300,399264820,4620,4620,4620,4620,691
|
|
20240528,172200,399264820,4620,4620,4620,4620,0
|
|
20240528,172100,399264820,4620,4620,4620,4620,0
|
|
20240528,172000,399264820,4620,4620,4620,4620,0
|
|
20240528,171900,399264820,4620,4620,4620,4620,0
|
|
20240528,171800,399264820,4620,4620,4620,4620,0
|
|
20240528,171700,399264820,4620,4620,4620,4620,0
|
|
20240528,171600,399264820,4620,4620,4620,4620,0
|
|
20240528,171500,399264820,4620,4620,4620,4620,0
|
|
20240528,171400,399264820,4620,4620,4620,4620,0
|
|
20240528,171300,399264820,4620,4620,4620,4620,0
|
|
20240528,171200,399264820,4620,4620,4620,4620,0
|
|
20240528,171100,399264820,4620,4620,4620,4620,0
|
|
20240528,171000,399264820,4620,4620,4620,4620,0
|
|
20240528,170900,399264820,4620,4620,4620,4620,0
|
|
20240528,170800,399264820,4620,4620,4620,4620,0
|
|
20240528,170700,399264820,4620,4620,4620,4620,0
|
|
20240528,170600,399264820,4620,4620,4620,4620,0
|
|
20240528,170500,399264820,4620,4620,4620,4620,0
|
|
20240528,170400,399264820,4620,4620,4620,4620,0
|
|
20240528,170300,399264820,4620,4620,4620,4620,0
|
|
20240528,170200,399264820,4620,4620,4620,4620,0
|
|
20240528,170100,399264820,4620,4620,4620,4620,0
|
|
20240528,170000,399264820,4620,4620,4620,4620,0
|
|
20240528,165900,399264820,4620,4620,4620,4620,0
|
|
20240528,165800,399264820,4620,4620,4620,4620,0
|
|
20240528,165700,399264820,4620,4620,4620,4620,0
|
|
20240528,165600,399264820,4620,4620,4620,4620,0
|
|
20240528,165500,399264820,4620,4620,4620,4620,0
|
|
20240528,165400,399264820,4620,4620,4620,4620,0
|
|
20240528,165300,399264820,4620,4620,4620,4620,691
|
|
20240528,165200,399264820,4620,4620,4620,4620,0
|
|
20240528,165100,399264820,4620,4620,4620,4620,0
|
|
20240528,165000,399264820,4620,4620,4620,4620,0
|
|
20240528,164900,399264820,4620,4620,4620,4620,0
|
|
20240528,164800,399264820,4620,4620,4620,4620,0
|
|
20240528,164700,399264820,4620,4620,4620,4620,0
|
|
20240528,164600,399264820,4620,4620,4620,4620,0
|
|
20240528,164500,399264820,4620,4620,4620,4620,0
|
|
20240528,164400,399264820,4620,4620,4620,4620,0
|
|
20240528,164300,399264820,4620,4620,4620,4620,0
|
|
20240528,164200,399264820,4620,4620,4620,4620,0
|
|
20240528,164100,399264820,4620,4620,4620,4620,0
|
|
20240528,164000,399264820,4620,4620,4620,4620,0
|
|
20240528,163900,399264820,4620,4620,4620,4620,0
|
|
20240528,163800,399264820,4620,4620,4620,4620,0
|
|
20240528,163700,399264820,4620,4620,4620,4620,0
|
|
20240528,163600,399264820,4620,4620,4620,4620,0
|
|
20240528,163500,399264820,4620,4620,4620,4620,0
|
|
20240528,163400,399264820,4620,4620,4620,4620,0
|
|
20240528,163300,399264820,4620,4620,4620,4620,0
|
|
20240528,163200,399264820,4620,4620,4620,4620,0
|
|
20240528,163100,399264820,4620,4620,4620,4620,0
|
|
20240528,163000,399264820,4620,4620,4620,4620,0
|
|
20240528,162900,399264820,4620,4620,4620,4620,0
|
|
20240528,162800,399264820,4620,4620,4620,4620,0
|
|
20240528,162700,399264820,4620,4620,4620,4620,0
|
|
20240528,162600,399264820,4620,4620,4620,4620,0
|
|
20240528,162500,399264820,4620,4620,4620,4620,0
|
|
20240528,162400,399264820,4620,4620,4620,4620,0
|
|
20240528,162300,399264820,4620,4620,4620,4620,691
|
|
20240528,162200,399264820,4620,4620,4620,4620,0
|
|
20240528,162100,399264820,4620,4620,4620,4620,0
|
|
20240528,162000,399264820,4620,4620,4620,4620,0
|
|
20240528,161900,399264820,4620,4620,4620,4620,0
|
|
20240528,161800,399264820,4620,4620,4620,4620,0
|
|
20240528,161700,399264820,4620,4620,4620,4620,0
|
|
20240528,161600,399264820,4620,4620,4620,4620,0
|
|
20240528,161500,399264820,4620,4620,4620,4620,0
|
|
20240528,161400,399264820,4620,4620,4620,4620,0
|
|
20240528,161300,399264820,4620,4620,4620,4620,0
|
|
20240528,161200,399264820,4620,4620,4620,4620,0
|
|
20240528,161100,399264820,4620,4620,4620,4620,0
|
|
20240528,161000,399264820,4620,4620,4620,4620,0
|
|
20240528,160900,399264820,4620,4620,4620,4620,0
|
|
20240528,160800,399264820,4620,4620,4620,4620,0
|
|
20240528,160700,399264820,4620,4620,4620,4620,0
|
|
20240528,160600,399264820,4620,4620,4620,4620,0
|
|
20240528,160500,399264820,4620,4620,4620,4620,0
|
|
20240528,160400,399264820,4620,4620,4620,4620,0
|
|
20240528,160300,399264820,4620,4620,4620,4620,0
|
|
20240528,160200,399264820,4620,4620,4620,4620,0
|
|
20240528,160100,399264820,4620,4620,4620,4620,0
|
|
20240528,160000,399264820,4620,4620,4620,4620,0
|
|
20240528,155900,399264820,4620,4620,4620,4620,0
|
|
20240528,155800,399264820,4620,4620,4620,4620,0
|
|
20240528,155700,399264820,4620,4620,4620,4620,0
|
|
20240528,155600,399264820,4620,4620,4620,4620,0
|
|
20240528,155500,399264820,4620,4620,4620,4620,0
|
|
20240528,155400,399264820,4620,4620,4620,4620,0
|
|
20240528,155300,399264820,4620,4620,4620,4620,691
|
|
20240528,155200,399264820,4620,4620,4620,4620,0
|
|
20240528,155100,399264820,4620,4620,4620,4620,0
|
|
20240528,155000,399264820,4620,4620,4620,4620,0
|
|
20240528,154900,399264820,4620,4620,4620,4620,0
|
|
20240528,154800,399264820,4620,4620,4620,4620,0
|
|
20240528,154700,399264820,4620,4620,4620,4620,0
|
|
20240528,154600,399264820,4620,4620,4620,4620,0
|
|
20240528,154500,399264820,4620,4620,4620,4620,0
|
|
20240528,154400,399264820,4620,4620,4620,4620,0
|
|
20240528,154300,399264820,4620,4620,4620,4620,0
|
|
20240528,154200,399264820,4620,4620,4620,4620,0
|
|
20240528,154100,399264820,4620,4620,4620,4620,0
|
|
20240528,154000,399264820,4620,4620,4620,4620,0
|
|
20240528,153900,399264820,4620,4620,4620,4620,0
|
|
20240528,153800,399264820,4620,4620,4620,4620,0
|
|
20240528,153700,399264820,4620,4620,4620,4620,0
|
|
20240528,153600,399264820,4620,4620,4620,4620,0
|
|
20240528,153500,399264820,4620,4620,4620,4620,0
|
|
20240528,153400,399264820,4620,4620,4620,4620,0
|
|
20240528,153300,399264820,4620,4620,4620,4620,0
|
|
20240528,153200,399264820,4620,4620,4620,4620,0
|
|
20240528,153100,399264820,4620,4620,4620,4620,0
|
|
20240528,153000,399264820,4620,4620,4620,4620,691
|
|
20240528,152900,396072400,4620,4620,4620,4620,0
|
|
20240528,152800,396072400,4620,4620,4620,4620,0
|
|
20240528,152700,396072400,4620,4620,4620,4620,0
|
|
20240528,152600,396072400,4620,4620,4620,4620,0
|
|
20240528,152500,396072400,4620,4620,4620,4620,0
|
|
20240528,152400,396072400,4620,4620,4620,4620,0
|
|
20240528,152300,396072400,4620,4620,4620,4620,0
|
|
20240528,152200,396072400,4620,4620,4620,4620,0
|
|
20240528,152100,396072400,4620,4620,4620,4620,0
|
|
20240528,152000,396072400,4620,4620,4620,4620,0
|
|
20240528,151900,396072400,4620,4655,4670,4620,261
|
|
20240528,151800,394861125,4655,4660,4660,4655,31
|
|
20240528,151700,394716715,4660,4660,4660,4660,18
|
|
20240528,151600,394632835,4625,4625,4625,4625,0
|
|
20240528,151500,394632835,4625,4625,4625,4625,1
|
|
20240528,151400,394628210,4625,4625,4625,4625,240
|
|
20240528,151300,393518210,4675,4675,4675,4675,0
|
|
20240528,151200,393518210,4675,4675,4675,4675,0
|
|
20240528,151100,393518210,4675,4675,4675,4675,0
|
|
20240528,151000,393518210,4675,4675,4675,4675,0
|
|
20240528,150900,393518210,4675,4675,4675,4675,0
|
|
20240528,150800,393518210,4675,4675,4675,4675,0
|
|
20240528,150700,393518210,4675,4675,4675,4675,0
|
|
20240528,150600,393518210,4675,4675,4675,4675,0
|
|
20240528,150500,393518210,4675,4620,4675,4620,115
|
|
20240528,150400,392986230,4620,4620,4620,4620,1
|
|
20240528,150300,392981610,4605,4605,4605,4605,0
|
|
20240528,150200,392981610,4605,4615,4615,4605,677
|
|
20240528,150100,389861060,4620,4620,4620,4620,300
|
|
20240528,150000,388475060,4690,4690,4690,4690,0
|
|
20240528,145900,388475060,4690,4690,4690,4690,0
|
|
20240528,145800,388475060,4690,4690,4690,4690,1
|
|
20240528,145700,388470370,4610,4670,4670,4610,500
|
|
20240528,145600,386157845,4660,4660,4660,4660,0
|
|
20240528,145500,386157845,4660,4660,4660,4660,0
|
|
20240528,145400,386157845,4660,4660,4660,4660,0
|
|
20240528,145300,386157845,4660,4670,4670,4660,1716
|
|
20240528,145200,378145075,4650,4635,4650,4635,1341
|
|
20240528,145100,371926640,4635,4635,4635,4635,0
|
|
20240528,145000,371926640,4635,4635,4635,4635,0
|
|
20240528,144900,371926640,4635,4635,4635,4635,0
|
|
20240528,144800,371926640,4635,4635,4635,4635,1
|
|
20240528,144700,371922005,4620,4620,4620,4620,0
|
|
20240528,144600,371922005,4620,4620,4620,4620,901
|
|
20240528,144500,367759385,4620,4620,4620,4620,0
|
|
20240528,144400,367759385,4620,4620,4620,4620,0
|
|
20240528,144300,367759385,4620,4630,4630,4620,50
|
|
20240528,144200,367528245,4645,4645,4645,4645,0
|
|
20240528,144100,367528245,4645,4645,4645,4645,0
|
|
20240528,144000,367528245,4645,4645,4645,4645,0
|
|
20240528,143900,367528245,4645,4625,4645,4625,343
|
|
20240528,143800,365938455,4620,4610,4620,4610,26
|
|
20240528,143700,365818345,4605,4605,4605,4605,0
|
|
20240528,143600,365818345,4605,4605,4605,4605,0
|
|
20240528,143500,365818345,4605,4605,4605,4605,0
|
|
20240528,143400,365818345,4605,4605,4605,4605,0
|
|
20240528,143300,365818345,4605,4605,4605,4605,0
|
|
20240528,143200,365818345,4605,4605,4605,4605,0
|
|
20240528,143100,365818345,4605,4605,4605,4605,0
|
|
20240528,143000,365818345,4605,4605,4605,4605,0
|
|
20240528,142900,365818345,4605,4605,4605,4605,0
|
|
20240528,142800,365818345,4605,4605,4605,4605,0
|
|
20240528,142700,365818345,4605,4605,4605,4605,0
|
|
20240528,142600,365818345,4605,4605,4605,4605,0
|
|
20240528,142500,365818345,4605,4580,4605,4580,1309
|
|
20240528,142400,359818820,4585,4585,4585,4585,0
|
|
20240528,142300,359818820,4585,4585,4585,4585,0
|
|
20240528,142200,359818820,4585,4585,4585,4585,0
|
|
20240528,142100,359818820,4585,4585,4585,4585,11
|
|
20240528,142000,359768385,4585,4585,4585,4585,0
|
|
20240528,141900,359768385,4585,4605,4605,4585,650
|
|
20240528,141800,356784445,4595,4595,4595,4595,0
|
|
20240528,141700,356784445,4595,4595,4595,4595,0
|
|
20240528,141600,356784445,4595,4595,4595,4595,0
|
|
20240528,141500,356784445,4595,4600,4600,4595,288
|
|
20240528,141400,355460900,4605,4605,4605,4605,0
|
|
20240528,141300,355460900,4605,4605,4605,4605,6
|
|
20240528,141200,355433270,4605,4605,4605,4605,0
|
|
20240528,141100,355433270,4605,4605,4605,4605,0
|
|
20240528,141000,355433270,4605,4605,4605,4605,0
|
|
20240528,140900,355433270,4605,4605,4605,4605,0
|
|
20240528,140800,355433270,4605,4605,4605,4605,20
|
|
20240528,140700,355341170,4600,4600,4600,4600,0
|
|
20240528,140600,355341170,4600,4600,4600,4600,0
|
|
20240528,140500,355341170,4600,4605,4605,4600,803
|
|
20240528,140400,351646235,4615,4615,4615,4615,0
|
|
20240528,140300,351646235,4615,4615,4615,4615,0
|
|
20240528,140200,351646235,4615,4615,4615,4615,0
|
|
20240528,140100,351646235,4615,4615,4615,4615,0
|
|
20240528,140000,351646235,4615,4620,4620,4615,419
|
|
20240528,135900,349712545,4620,4620,4620,4620,0
|
|
20240528,135800,349712545,4620,4625,4625,4620,7
|
|
20240528,135700,349680180,4625,4625,4625,4625,0
|
|
20240528,135600,349680180,4625,4625,4625,4625,0
|
|
20240528,135500,349680180,4625,4625,4625,4625,0
|
|
20240528,135400,349680180,4625,4625,4625,4625,11
|
|
20240528,135300,349629305,4625,4625,4625,4625,0
|
|
20240528,135200,349629305,4625,4625,4625,4625,0
|
|
20240528,135100,349629305,4625,4625,4625,4625,0
|
|
20240528,135000,349629305,4625,4625,4625,4625,0
|
|
20240528,134900,349629305,4625,4625,4625,4625,0
|
|
20240528,134800,349629305,4625,4625,4625,4625,0
|
|
20240528,134700,349629305,4625,4625,4625,4625,0
|
|
20240528,134600,349629305,4625,4625,4625,4625,0
|
|
20240528,134500,349629305,4625,4625,4625,4625,0
|
|
20240528,134400,349629305,4625,4625,4625,4625,0
|
|
20240528,134300,349629305,4625,4620,4625,4620,1528
|
|
20240528,134200,342562320,4620,4620,4620,4620,0
|
|
20240528,134100,342562320,4620,4620,4620,4620,0
|
|
20240528,134000,342562320,4620,4620,4620,4620,0
|
|
20240528,133900,342562320,4620,4620,4620,4620,0
|
|
20240528,133800,342562320,4620,4620,4620,4620,0
|
|
20240528,133700,342562320,4620,4620,4620,4620,7
|
|
20240528,133600,342529980,4620,4620,4620,4620,0
|
|
20240528,133500,342529980,4620,4620,4620,4620,0
|
|
20240528,133400,342529980,4620,4620,4620,4620,20
|
|
20240528,133300,342437580,4620,4620,4620,4620,0
|
|
20240528,133200,342437580,4620,4620,4620,4620,39
|
|
20240528,133100,342257400,4615,4615,4615,4615,0
|
|
20240528,133000,342257400,4615,4615,4615,4615,0
|
|
20240528,132900,342257400,4615,4615,4615,4615,0
|
|
20240528,132800,342257400,4615,4615,4615,4615,0
|
|
20240528,132700,342257400,4615,4615,4615,4615,1
|
|
20240528,132600,342252785,4605,4605,4605,4605,0
|
|
20240528,132500,342252785,4605,4605,4605,4605,0
|
|
20240528,132400,342252785,4605,4605,4605,4605,0
|
|
20240528,132300,342252785,4605,4605,4605,4605,0
|
|
20240528,132200,342252785,4605,4605,4605,4605,0
|
|
20240528,132100,342252785,4605,4605,4605,4605,0
|
|
20240528,132000,342252785,4605,4605,4605,4605,0
|
|
20240528,131900,342252785,4605,4605,4605,4605,0
|
|
20240528,131800,342252785,4605,4605,4605,4605,0
|
|
20240528,131700,342252785,4605,4605,4605,4605,0
|
|
20240528,131600,342252785,4605,4605,4605,4605,0
|
|
20240528,131500,342252785,4605,4605,4605,4605,0
|
|
20240528,131400,342252785,4605,4605,4605,4605,0
|
|
20240528,131300,342252785,4605,4615,4615,4605,479
|
|
20240528,131200,340043725,4630,4630,4630,4630,223
|
|
20240528,131100,339011235,4630,4630,4630,4630,1
|
|
20240528,131000,339006605,4615,4615,4615,4615,0
|
|
20240528,130900,339006605,4615,4615,4615,4615,11
|
|
20240528,130800,338955840,4615,4615,4615,4615,0
|
|
20240528,130700,338955840,4615,4615,4615,4615,0
|
|
20240528,130600,338955840,4615,4635,4635,4615,228
|
|
20240528,130500,337903455,4615,4615,4615,4615,0
|
|
20240528,130400,337903455,4615,4615,4615,4615,1
|
|
20240528,130300,337898840,4640,4640,4640,4640,1
|
|
20240528,130200,337894200,4615,4615,4615,4615,0
|
|
20240528,130100,337894200,4615,4615,4615,4615,0
|
|
20240528,130000,337894200,4615,4615,4615,4615,0
|
|
20240528,125900,337894200,4615,4615,4615,4615,0
|
|
20240528,125800,337894200,4615,4615,4615,4615,0
|
|
20240528,125700,337894200,4615,4610,4615,4610,93
|
|
20240528,125600,337465120,4610,4595,4610,4595,64
|
|
20240528,125500,337170770,4610,4600,4610,4600,23
|
|
20240528,125400,337064800,4610,4610,4610,4610,0
|
|
20240528,125300,337064800,4610,4605,4610,4605,100
|
|
20240528,125200,336603925,4610,4610,4610,4610,0
|
|
20240528,125100,336603925,4610,4610,4610,4610,0
|
|
20240528,125000,336603925,4610,4605,4610,4605,402
|
|
20240528,124900,334752705,4610,4610,4610,4610,5
|
|
20240528,124800,334729655,4610,4610,4610,4610,2
|
|
20240528,124700,334720435,4560,4575,4615,4560,1873
|
|
20240528,124600,326150705,4570,4570,4570,4570,0
|
|
20240528,124500,326150705,4570,4570,4570,4570,0
|
|
20240528,124400,326150705,4570,4570,4570,4570,219
|
|
20240528,124300,325149875,4570,4570,4570,4570,2
|
|
20240528,124200,325140735,4570,4570,4570,4570,6
|
|
20240528,124100,325113315,4560,4565,4565,4560,5
|
|
20240528,124000,325090510,4560,4555,4560,4555,132
|
|
20240528,123900,324488595,4535,4565,4565,4535,5323
|
|
20240528,123800,300332210,4580,4600,4600,4580,677
|
|
20240528,123700,297227310,4630,4615,4630,4615,23
|
|
20240528,123600,297121135,4600,4710,4710,4600,5326
|
|
20240528,123500,272487430,4720,4720,4720,4720,0
|
|
20240528,123400,272487430,4720,4720,4720,4720,0
|
|
20240528,123300,272487430,4720,4715,4720,4715,34
|
|
20240528,123200,272327060,4705,4710,4710,4705,67
|
|
20240528,123100,272011795,4705,4725,4725,4705,11
|
|
20240528,123000,271959990,4725,4725,4725,4725,0
|
|
20240528,122900,271959990,4725,4725,4725,4725,0
|
|
20240528,122800,271959990,4725,4725,4725,4725,0
|
|
20240528,122700,271959990,4725,4725,4725,4725,0
|
|
20240528,122600,271959990,4725,4730,4730,4725,2
|
|
20240528,122500,271950535,4740,4740,4740,4740,0
|
|
20240528,122400,271950535,4740,4740,4740,4740,20
|
|
20240528,122300,271855735,4710,4710,4710,4710,0
|
|
20240528,122200,271855735,4710,4710,4710,4710,1
|
|
20240528,122100,271851025,4745,4745,4745,4745,0
|
|
20240528,122000,271851025,4745,4745,4745,4745,0
|
|
20240528,121900,271851025,4745,4745,4745,4745,0
|
|
20240528,121800,271851025,4745,4710,4750,4710,15
|
|
20240528,121700,271780180,4760,4715,4760,4715,218
|
|
20240528,121600,270751145,4720,4720,4720,4720,0
|
|
20240528,121500,270751145,4720,4720,4720,4720,4
|
|
20240528,121400,270732265,4705,4705,4705,4705,0
|
|
20240528,121300,270732265,4705,4705,4705,4705,1
|
|
20240528,121200,270727560,4705,4705,4705,4705,0
|
|
20240528,121100,270727560,4705,4705,4705,4705,0
|
|
20240528,121000,270727560,4705,4705,4705,4705,0
|
|
20240528,120900,270727560,4705,4705,4705,4705,0
|
|
20240528,120800,270727560,4705,4705,4705,4705,0
|
|
20240528,120700,270727560,4705,4705,4705,4705,0
|
|
20240528,120600,270727560,4705,4705,4705,4705,4
|
|
20240528,120500,270708740,4725,4710,4725,4710,272
|
|
20240528,120400,269426215,4705,4705,4705,4705,1
|
|
20240528,120300,269421510,4700,4705,4705,4700,64
|
|
20240528,120200,269120705,4700,4705,4705,4700,6
|
|
20240528,120100,269092480,4700,4700,4705,4700,21
|
|
20240528,120000,268993765,4700,4665,4700,4665,703
|
|
20240528,115900,265691440,4685,4685,4685,4685,0
|
|
20240528,115800,265691440,4685,4685,4685,4685,0
|
|
20240528,115700,265691440,4685,4685,4685,4685,0
|
|
20240528,115600,265691440,4685,4685,4685,4685,0
|
|
20240528,115500,265691440,4685,4700,4700,4685,1046
|
|
20240528,115400,260780955,4700,4715,4715,4700,778
|
|
20240528,115300,257116830,4720,4720,4720,4720,30
|
|
20240528,115200,256975230,4765,4765,4765,4765,0
|
|
20240528,115100,256975230,4765,4765,4765,4765,0
|
|
20240528,115000,256975230,4765,4765,4765,4765,0
|
|
20240528,114900,256975230,4765,4735,4765,4735,300
|
|
20240528,114800,255551615,4765,4765,4765,4765,0
|
|
20240528,114700,255551615,4765,4765,4770,4750,7845
|
|
20240528,114600,218287320,4770,4660,4770,4660,2062
|
|
20240528,114500,208550320,4640,4595,4640,4595,456
|
|
20240528,114400,206442855,4595,4595,4595,4595,5
|
|
20240528,114300,206419880,4595,4590,4595,4590,30
|
|
20240528,114200,206282035,4600,4575,4600,4575,752
|
|
20240528,114100,202835675,4575,4575,4575,4575,5
|
|
20240528,114000,202812800,4575,4575,4575,4575,5
|
|
20240528,113900,202789925,4570,4570,4570,4570,0
|
|
20240528,113800,202789925,4570,4570,4570,4570,169
|
|
20240528,113700,202017595,4570,4570,4570,4570,0
|
|
20240528,113600,202017595,4570,4570,4570,4570,0
|
|
20240528,113500,202017595,4570,4570,4570,4570,82
|
|
20240528,113400,201642855,4570,4575,4575,4570,663
|
|
20240528,113300,198610430,4600,4600,4600,4600,2
|
|
20240528,113200,198601230,4570,4630,4630,4570,99
|
|
20240528,113100,198147540,4630,4575,4630,4575,1038
|
|
20240528,113000,193388575,4575,4575,4575,4575,0
|
|
20240528,112900,193388575,4575,4575,4575,4575,439
|
|
20240528,112800,191380150,4580,4580,4580,4580,466
|
|
20240528,112700,189245870,4570,4580,4580,4570,2
|
|
20240528,112600,189236720,4580,4540,4580,4540,738
|
|
20240528,112500,185882050,4525,4525,4525,4525,401
|
|
20240528,112400,184067525,4525,4525,4525,4525,0
|
|
20240528,112300,184067525,4525,4540,4540,4525,386
|
|
20240528,112200,182318415,4550,4550,4550,4545,56
|
|
20240528,112100,182063670,4550,4550,4550,4550,45
|
|
20240528,112000,181858920,4540,4545,4545,4535,484
|
|
20240528,111900,179661560,4550,4550,4550,4550,0
|
|
20240528,111800,179661560,4550,4560,4560,4550,2
|
|
20240528,111700,179652450,4570,4525,4570,4525,21
|
|
20240528,111600,179557380,4575,4575,4575,4575,20
|
|
20240528,111500,179465880,4575,4575,4575,4575,300
|
|
20240528,111400,178093380,4575,4490,4575,4450,555
|
|
20240528,111300,175597435,4490,4530,4540,4490,2425
|
|
20240528,111200,164663130,4535,4585,4585,4535,2420
|
|
20240528,111100,153632555,4570,4570,4570,4570,3
|
|
20240528,111000,153618845,4590,4590,4590,4590,510
|
|
20240528,110900,151277945,4575,4580,4580,4575,703
|
|
20240528,110800,148059335,4580,4595,4595,4580,308
|
|
20240528,110700,146645695,4585,4595,4595,4585,14
|
|
20240528,110600,146581410,4595,4600,4600,4595,12
|
|
20240528,110500,146526220,4575,4575,4575,4575,0
|
|
20240528,110400,146526220,4575,4570,4575,4570,808
|
|
20240528,110300,142829640,4575,4610,4610,4565,1098
|
|
20240528,110200,137804220,4615,4650,4650,4600,3044
|
|
20240528,110100,123707550,4655,4685,4685,4655,3447
|
|
20240528,110000,107619410,4690,4690,4695,4690,16
|
|
20240528,105900,107544310,4695,4690,4695,4690,20
|
|
20240528,105800,107450435,4695,4695,4695,4695,0
|
|
20240528,105700,107450435,4695,4695,4695,4695,0
|
|
20240528,105600,107450435,4695,4695,4695,4695,0
|
|
20240528,105500,107450435,4695,4685,4695,4685,26
|
|
20240528,105400,107328605,4705,4705,4705,4705,0
|
|
20240528,105300,107328605,4705,4705,4705,4705,0
|
|
20240528,105200,107328605,4705,4705,4705,4705,2
|
|
20240528,105100,107319195,4700,4715,4715,4700,222
|
|
20240528,105000,106275670,4710,4710,4710,4710,0
|
|
20240528,104900,106275670,4710,4710,4710,4710,0
|
|
20240528,104800,106275670,4710,4710,4710,4710,0
|
|
20240528,104700,106275670,4710,4710,4710,4710,0
|
|
20240528,104600,106275670,4710,4710,4710,4710,0
|
|
20240528,104500,106275670,4710,4705,4710,4705,52
|
|
20240528,104400,106030910,4705,4715,4715,4705,50
|
|
20240528,104300,105795600,4720,4720,4720,4720,87
|
|
20240528,104200,105384960,4720,4715,4720,4715,469
|
|
20240528,104100,103171335,4730,4730,4730,4730,0
|
|
20240528,104000,103171335,4730,4730,4730,4730,0
|
|
20240528,103900,103171335,4730,4730,4730,4730,0
|
|
20240528,103800,103171335,4730,4720,4730,4710,781
|
|
20240528,103700,99488305,4755,4755,4755,4755,0
|
|
20240528,103600,99488305,4755,4755,4755,4755,5
|
|
20240528,103500,99464530,4705,4710,4710,4705,107
|
|
20240528,103400,98960820,4800,4725,4820,4725,511
|
|
20240528,103300,96520630,4725,4725,4725,4725,1
|
|
20240528,103200,96515905,4730,4730,4730,4730,20
|
|
20240528,103100,96421305,4730,4730,4730,4730,0
|
|
20240528,103000,96421305,4730,4730,4730,4730,13
|
|
20240528,102900,96359815,4725,4725,4725,4725,30
|
|
20240528,102800,96218065,4715,4715,4715,4715,1
|
|
20240528,102700,96213350,4730,4705,4730,4705,500
|
|
20240528,102600,93852415,4680,4710,4710,4680,113
|
|
20240528,102500,93323225,4710,4710,4710,4710,0
|
|
20240528,102400,93323225,4710,4710,4710,4710,0
|
|
20240528,102300,93323225,4710,4710,4710,4710,0
|
|
20240528,102200,93323225,4710,4710,4710,4710,0
|
|
20240528,102100,93323225,4710,4710,4710,4710,0
|
|
20240528,102000,93323225,4710,4710,4710,4710,17
|
|
20240528,101900,93243155,4715,4715,4715,4715,0
|
|
20240528,101800,93243155,4715,4715,4715,4715,0
|
|
20240528,101700,93243155,4715,4715,4715,4715,5
|
|
20240528,101600,93219580,4680,4700,4715,4680,683
|
|
20240528,101500,90010295,4700,4695,4700,4695,11
|
|
20240528,101400,89958640,4710,4700,4710,4700,7
|
|
20240528,101300,89925690,4710,4710,4710,4710,177
|
|
20240528,101200,89092020,4715,4715,4715,4715,0
|
|
20240528,101100,89092020,4715,4715,4715,4715,0
|
|
20240528,101000,89092020,4715,4715,4715,4715,0
|
|
20240528,100900,89092020,4715,4710,4715,4710,35
|
|
20240528,100800,88927125,4690,4690,4715,4690,493
|
|
20240528,100700,86614505,4725,4725,4725,4725,0
|
|
20240528,100600,86614505,4725,4725,4725,4725,0
|
|
20240528,100500,86614505,4725,4695,4725,4695,337
|
|
20240528,100400,85030310,4695,4695,4695,4690,231
|
|
20240528,100300,83945795,4690,4690,4690,4690,0
|
|
20240528,100200,83945795,4690,4690,4690,4690,2
|
|
20240528,100100,83936415,4690,4690,4690,4690,1
|
|
20240528,100000,83931725,4690,4700,4700,4690,406
|
|
20240528,095900,82026600,4700,4700,4700,4700,14
|
|
20240528,095800,81960800,4705,4705,4705,4705,1
|
|
20240528,095700,81956095,4710,4710,4710,4710,0
|
|
20240528,095600,81956095,4710,4710,4710,4710,0
|
|
20240528,095500,81956095,4710,4710,4710,4710,0
|
|
20240528,095400,81956095,4710,4710,4710,4710,2
|
|
20240528,095300,81946675,4710,4710,4710,4710,0
|
|
20240528,095200,81946675,4710,4710,4710,4710,13
|
|
20240528,095100,81885445,4710,4720,4720,4710,8
|
|
20240528,095000,81847705,4705,4725,4725,4705,553
|
|
20240528,094900,79237965,4730,4725,4730,4725,11
|
|
20240528,094800,79185940,4725,4730,4730,4725,15
|
|
20240528,094700,79115015,4725,4725,4730,4725,437
|
|
20240528,094600,77050180,4710,4725,4725,4710,437
|
|
20240528,094500,74991880,4750,4750,4750,4750,0
|
|
20240528,094400,74991880,4750,4750,4750,4750,0
|
|
20240528,094300,74991880,4750,4750,4750,4750,17
|
|
20240528,094200,74911130,4740,4755,4755,4740,424
|
|
20240528,094100,72901340,4755,4755,4755,4755,0
|
|
20240528,094000,72901340,4755,4745,4755,4745,101
|
|
20240528,093900,72421545,4755,4755,4755,4755,0
|
|
20240528,093800,72421545,4755,4755,4755,4755,0
|
|
20240528,093700,72421545,4755,4750,4755,4750,1451
|
|
20240528,093600,65522255,4760,4760,4760,4760,1
|
|
20240528,093500,65517495,4725,4705,4725,4705,88
|
|
20240528,093400,65102495,4685,4670,4685,4670,951
|
|
20240528,093300,60652725,4675,4675,4675,4675,11
|
|
20240528,093200,60601300,4675,4670,4675,4665,673
|
|
20240528,093100,57458185,4670,4670,4670,4670,30
|
|
20240528,093000,57318085,4670,4680,4680,4670,939
|
|
20240528,092900,52924370,4685,4690,4690,4685,596
|
|
20240528,092800,50129260,4705,4705,4705,4705,0
|
|
20240528,092700,50129260,4705,4690,4705,4690,534
|
|
20240528,092600,47624010,4680,4700,4700,4680,383
|
|
20240528,092500,45828205,4700,4700,4700,4700,33
|
|
20240528,092400,45673105,4700,4690,4700,4690,6
|
|
20240528,092300,45644930,4690,4690,4690,4690,21
|
|
20240528,092200,45546440,4700,4710,4710,4700,175
|
|
20240528,092100,44723675,4710,4710,4710,4710,2
|
|
20240528,092000,44714255,4680,4680,4680,4680,0
|
|
20240528,091900,44714255,4680,4700,4700,4675,781
|
|
20240528,091800,41052025,4700,4710,4715,4690,2903
|
|
20240528,091700,27401185,4715,4765,4765,4715,2387
|
|
20240528,091600,16085860,4795,4800,4800,4795,247
|
|
20240528,091500,14901135,4800,4800,4800,4800,292
|
|
20240528,091400,13499535,4805,4805,4805,4805,59
|
|
20240528,091300,13216040,4840,4840,4840,4840,5
|
|
20240528,091200,13191840,4855,4855,4855,4855,0
|
|
20240528,091100,13191840,4855,4855,4855,4855,0
|
|
20240528,091000,13191840,4855,4855,4855,4855,8
|
|
20240528,090900,13153000,4855,4860,4860,4855,10
|
|
20240528,090800,13104445,4795,4795,4795,4795,0
|
|
20240528,090700,13104445,4795,4795,4795,4795,0
|
|
20240528,090600,13104445,4795,4795,4795,4795,0
|
|
20240528,090500,13104445,4795,4815,4815,4795,647
|
|
20240528,090400,9998650,4795,4795,4795,4795,0
|
|
20240528,090300,9998650,4795,4790,4795,4790,353
|
|
20240528,090200,8306020,4795,4795,4795,4790,225
|
|
20240528,090100,7227480,4795,4850,4850,4760,267
|
|
20240528,090000,5943655,4855,4890,4890,4855,1219
|