656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195300,148961960,4670,4670,4670,4670,231
|
|
20240529,195200,148961960,4670,4670,4670,4670,0
|
|
20240529,195100,148961960,4670,4670,4670,4670,0
|
|
20240529,195000,148961960,4670,4670,4670,4670,0
|
|
20240529,194900,148961960,4670,4670,4670,4670,0
|
|
20240529,194800,148961960,4670,4670,4670,4670,0
|
|
20240529,194700,148961960,4670,4670,4670,4670,0
|
|
20240529,194600,148961960,4670,4670,4670,4670,0
|
|
20240529,194500,148961960,4670,4670,4670,4670,0
|
|
20240529,194400,148961960,4670,4670,4670,4670,0
|
|
20240529,194300,148961960,4670,4670,4670,4670,0
|
|
20240529,194200,148961960,4670,4670,4670,4670,0
|
|
20240529,194100,148961960,4670,4670,4670,4670,0
|
|
20240529,194000,148961960,4670,4670,4670,4670,0
|
|
20240529,193900,148961960,4670,4670,4670,4670,0
|
|
20240529,193800,148961960,4670,4670,4670,4670,0
|
|
20240529,193700,148961960,4670,4670,4670,4670,0
|
|
20240529,193600,148961960,4670,4670,4670,4670,0
|
|
20240529,193500,148961960,4670,4670,4670,4670,0
|
|
20240529,193400,148961960,4670,4670,4670,4670,0
|
|
20240529,193300,148961960,4670,4670,4670,4670,0
|
|
20240529,193200,148961960,4670,4670,4670,4670,0
|
|
20240529,193100,148961960,4670,4670,4670,4670,0
|
|
20240529,193000,148961960,4670,4670,4670,4670,0
|
|
20240529,192900,148961960,4670,4670,4670,4670,0
|
|
20240529,192800,148961960,4670,4670,4670,4670,0
|
|
20240529,192700,148961960,4670,4670,4670,4670,0
|
|
20240529,192600,148961960,4670,4670,4670,4670,0
|
|
20240529,192500,148961960,4670,4670,4670,4670,0
|
|
20240529,192400,148961960,4670,4670,4670,4670,0
|
|
20240529,192300,148961960,4670,4670,4670,4670,231
|
|
20240529,192200,148961960,4670,4670,4670,4670,0
|
|
20240529,192100,148961960,4670,4670,4670,4670,0
|
|
20240529,192000,148961960,4670,4670,4670,4670,0
|
|
20240529,191900,148961960,4670,4670,4670,4670,0
|
|
20240529,191800,148961960,4670,4670,4670,4670,0
|
|
20240529,191700,148961960,4670,4670,4670,4670,0
|
|
20240529,191600,148961960,4670,4670,4670,4670,0
|
|
20240529,191500,148961960,4670,4670,4670,4670,0
|
|
20240529,191400,148961960,4670,4670,4670,4670,0
|
|
20240529,191300,148961960,4670,4670,4670,4670,0
|
|
20240529,191200,148961960,4670,4670,4670,4670,0
|
|
20240529,191100,148961960,4670,4670,4670,4670,0
|
|
20240529,191000,148961960,4670,4670,4670,4670,0
|
|
20240529,190900,148961960,4670,4670,4670,4670,0
|
|
20240529,190800,148961960,4670,4670,4670,4670,0
|
|
20240529,190700,148961960,4670,4670,4670,4670,0
|
|
20240529,190600,148961960,4670,4670,4670,4670,0
|
|
20240529,190500,148961960,4670,4670,4670,4670,0
|
|
20240529,190400,148961960,4670,4670,4670,4670,0
|
|
20240529,190300,148961960,4670,4670,4670,4670,0
|
|
20240529,190200,148961960,4670,4670,4670,4670,0
|
|
20240529,190100,148961960,4670,4670,4670,4670,0
|
|
20240529,190000,148961960,4670,4670,4670,4670,0
|
|
20240529,185900,148961960,4670,4670,4670,4670,0
|
|
20240529,185800,148961960,4670,4670,4670,4670,0
|
|
20240529,185700,148961960,4670,4670,4670,4670,0
|
|
20240529,185600,148961960,4670,4670,4670,4670,0
|
|
20240529,185500,148961960,4670,4670,4670,4670,0
|
|
20240529,185400,148961960,4670,4670,4670,4670,0
|
|
20240529,185300,148961960,4670,4670,4670,4670,231
|
|
20240529,185200,148961960,4670,4670,4670,4670,0
|
|
20240529,185100,148961960,4670,4670,4670,4670,0
|
|
20240529,185000,148961960,4670,4670,4670,4670,0
|
|
20240529,184900,148961960,4670,4670,4670,4670,0
|
|
20240529,184800,148961960,4670,4670,4670,4670,0
|
|
20240529,184700,148961960,4670,4670,4670,4670,0
|
|
20240529,184600,148961960,4670,4670,4670,4670,0
|
|
20240529,184500,148961960,4670,4670,4670,4670,0
|
|
20240529,184400,148961960,4670,4670,4670,4670,0
|
|
20240529,184300,148961960,4670,4670,4670,4670,0
|
|
20240529,184200,148961960,4670,4670,4670,4670,0
|
|
20240529,184100,148961960,4670,4670,4670,4670,0
|
|
20240529,184000,148961960,4670,4670,4670,4670,0
|
|
20240529,183900,148961960,4670,4670,4670,4670,0
|
|
20240529,183800,148961960,4670,4670,4670,4670,0
|
|
20240529,183700,148961960,4670,4670,4670,4670,0
|
|
20240529,183600,148961960,4670,4670,4670,4670,0
|
|
20240529,183500,148961960,4670,4670,4670,4670,0
|
|
20240529,183400,148961960,4670,4670,4670,4670,0
|
|
20240529,183300,148961960,4670,4670,4670,4670,0
|
|
20240529,183200,148961960,4670,4670,4670,4670,0
|
|
20240529,183100,148961960,4670,4670,4670,4670,0
|
|
20240529,183000,148961960,4670,4670,4670,4670,0
|
|
20240529,182900,148961960,4670,4670,4670,4670,0
|
|
20240529,182800,148961960,4670,4670,4670,4670,0
|
|
20240529,182700,148961960,4670,4670,4670,4670,0
|
|
20240529,182600,148961960,4670,4670,4670,4670,0
|
|
20240529,182500,148961960,4670,4670,4670,4670,0
|
|
20240529,182400,148961960,4670,4670,4670,4670,0
|
|
20240529,182300,148961960,4670,4670,4670,4670,231
|
|
20240529,182200,148961960,4670,4670,4670,4670,0
|
|
20240529,182100,148961960,4670,4670,4670,4670,0
|
|
20240529,182000,148961960,4670,4670,4670,4670,0
|
|
20240529,181900,148961960,4670,4670,4670,4670,0
|
|
20240529,181800,148961960,4670,4670,4670,4670,0
|
|
20240529,181700,148961960,4670,4670,4670,4670,0
|
|
20240529,181600,148961960,4670,4670,4670,4670,0
|
|
20240529,181500,148961960,4670,4670,4670,4670,0
|
|
20240529,181400,148961960,4670,4670,4670,4670,0
|
|
20240529,181300,148961960,4670,4670,4670,4670,0
|
|
20240529,181200,148961960,4670,4670,4670,4670,0
|
|
20240529,181100,148961960,4670,4670,4670,4670,0
|
|
20240529,181000,148961960,4670,4670,4670,4670,0
|
|
20240529,180900,148961960,4670,4670,4670,4670,0
|
|
20240529,180800,148961960,4670,4670,4670,4670,0
|
|
20240529,180700,148961960,4670,4670,4670,4670,0
|
|
20240529,180600,148961960,4670,4670,4670,4670,0
|
|
20240529,180500,148961960,4670,4670,4670,4670,0
|
|
20240529,180400,148961960,4670,4670,4670,4670,0
|
|
20240529,180300,148961960,4670,4670,4670,4670,0
|
|
20240529,180200,148961960,4670,4670,4670,4670,0
|
|
20240529,180100,148961960,4670,4670,4670,4670,0
|
|
20240529,180000,148961960,4670,4670,4670,4670,0
|
|
20240529,175900,148961960,4670,4670,4670,4670,0
|
|
20240529,175800,148961960,4670,4670,4670,4670,0
|
|
20240529,175700,148961960,4670,4670,4670,4670,0
|
|
20240529,175600,148961960,4670,4670,4670,4670,0
|
|
20240529,175500,148961960,4670,4670,4670,4670,0
|
|
20240529,175400,148961960,4670,4670,4670,4670,0
|
|
20240529,175300,148961960,4670,4670,4670,4670,231
|
|
20240529,175200,148961960,4670,4670,4670,4670,0
|
|
20240529,175100,148961960,4670,4670,4670,4670,0
|
|
20240529,175000,148961960,4670,4670,4670,4670,0
|
|
20240529,174900,148961960,4670,4670,4670,4670,0
|
|
20240529,174800,148961960,4670,4670,4670,4670,0
|
|
20240529,174700,148961960,4670,4670,4670,4670,0
|
|
20240529,174600,148961960,4670,4670,4670,4670,0
|
|
20240529,174500,148961960,4670,4670,4670,4670,0
|
|
20240529,174400,148961960,4670,4670,4670,4670,0
|
|
20240529,174300,148961960,4670,4670,4670,4670,0
|
|
20240529,174200,148961960,4670,4670,4670,4670,0
|
|
20240529,174100,148961960,4670,4670,4670,4670,0
|
|
20240529,174000,148961960,4670,4670,4670,4670,0
|
|
20240529,173900,148961960,4670,4670,4670,4670,0
|
|
20240529,173800,148961960,4670,4670,4670,4670,0
|
|
20240529,173700,148961960,4670,4670,4670,4670,0
|
|
20240529,173600,148961960,4670,4670,4670,4670,0
|
|
20240529,173500,148961960,4670,4670,4670,4670,0
|
|
20240529,173400,148961960,4670,4670,4670,4670,0
|
|
20240529,173300,148961960,4670,4670,4670,4670,0
|
|
20240529,173200,148961960,4670,4670,4670,4670,0
|
|
20240529,173100,148961960,4670,4670,4670,4670,0
|
|
20240529,173000,148961960,4670,4670,4670,4670,0
|
|
20240529,172900,148961960,4670,4670,4670,4670,0
|
|
20240529,172800,148961960,4670,4670,4670,4670,0
|
|
20240529,172700,148961960,4670,4670,4670,4670,0
|
|
20240529,172600,148961960,4670,4670,4670,4670,0
|
|
20240529,172500,148961960,4670,4670,4670,4670,0
|
|
20240529,172400,148961960,4670,4670,4670,4670,0
|
|
20240529,172300,148961960,4670,4670,4670,4670,231
|
|
20240529,172200,148961960,4670,4670,4670,4670,0
|
|
20240529,172100,148961960,4670,4670,4670,4670,0
|
|
20240529,172000,148961960,4670,4670,4670,4670,0
|
|
20240529,171900,148961960,4670,4670,4670,4670,0
|
|
20240529,171800,148961960,4670,4670,4670,4670,0
|
|
20240529,171700,148961960,4670,4670,4670,4670,0
|
|
20240529,171600,148961960,4670,4670,4670,4670,0
|
|
20240529,171500,148961960,4670,4670,4670,4670,0
|
|
20240529,171400,148961960,4670,4670,4670,4670,0
|
|
20240529,171300,148961960,4670,4670,4670,4670,0
|
|
20240529,171200,148961960,4670,4670,4670,4670,0
|
|
20240529,171100,148961960,4670,4670,4670,4670,0
|
|
20240529,171000,148961960,4670,4670,4670,4670,0
|
|
20240529,170900,148961960,4670,4670,4670,4670,0
|
|
20240529,170800,148961960,4670,4670,4670,4670,0
|
|
20240529,170700,148961960,4670,4670,4670,4670,0
|
|
20240529,170600,148961960,4670,4670,4670,4670,0
|
|
20240529,170500,148961960,4670,4670,4670,4670,0
|
|
20240529,170400,148961960,4670,4670,4670,4670,0
|
|
20240529,170300,148961960,4670,4670,4670,4670,0
|
|
20240529,170200,148961960,4670,4670,4670,4670,0
|
|
20240529,170100,148961960,4670,4670,4670,4670,0
|
|
20240529,170000,148961960,4670,4670,4670,4670,0
|
|
20240529,165900,148961960,4670,4670,4670,4670,0
|
|
20240529,165800,148961960,4670,4670,4670,4670,0
|
|
20240529,165700,148961960,4670,4670,4670,4670,0
|
|
20240529,165600,148961960,4670,4670,4670,4670,0
|
|
20240529,165500,148961960,4670,4670,4670,4670,0
|
|
20240529,165400,148961960,4670,4670,4670,4670,0
|
|
20240529,165300,148961960,4670,4670,4670,4670,231
|
|
20240529,165200,148961960,4670,4670,4670,4670,0
|
|
20240529,165100,148961960,4670,4670,4670,4670,0
|
|
20240529,165000,148961960,4670,4670,4670,4670,0
|
|
20240529,164900,148961960,4670,4670,4670,4670,0
|
|
20240529,164800,148961960,4670,4670,4670,4670,0
|
|
20240529,164700,148961960,4670,4670,4670,4670,0
|
|
20240529,164600,148961960,4670,4670,4670,4670,0
|
|
20240529,164500,148961960,4670,4670,4670,4670,0
|
|
20240529,164400,148961960,4670,4670,4670,4670,0
|
|
20240529,164300,148961960,4670,4670,4670,4670,0
|
|
20240529,164200,148961960,4670,4670,4670,4670,0
|
|
20240529,164100,148961960,4670,4670,4670,4670,0
|
|
20240529,164000,148961960,4670,4670,4670,4670,0
|
|
20240529,163900,148961960,4670,4670,4670,4670,0
|
|
20240529,163800,148961960,4670,4670,4670,4670,0
|
|
20240529,163700,148961960,4670,4670,4670,4670,0
|
|
20240529,163600,148961960,4670,4670,4670,4670,0
|
|
20240529,163500,148961960,4670,4670,4670,4670,0
|
|
20240529,163400,148961960,4670,4670,4670,4670,0
|
|
20240529,163300,148961960,4670,4670,4670,4670,0
|
|
20240529,163200,148961960,4670,4670,4670,4670,0
|
|
20240529,163100,148961960,4670,4670,4670,4670,0
|
|
20240529,163000,148961960,4670,4670,4670,4670,0
|
|
20240529,162900,148961960,4670,4670,4670,4670,0
|
|
20240529,162800,148961960,4670,4670,4670,4670,0
|
|
20240529,162700,148961960,4670,4670,4670,4670,0
|
|
20240529,162600,148961960,4670,4670,4670,4670,0
|
|
20240529,162500,148961960,4670,4670,4670,4670,0
|
|
20240529,162400,148961960,4670,4670,4670,4670,0
|
|
20240529,162300,148961960,4670,4670,4670,4670,231
|
|
20240529,162200,148961960,4670,4670,4670,4670,0
|
|
20240529,162100,148961960,4670,4670,4670,4670,0
|
|
20240529,162000,148961960,4670,4670,4670,4670,0
|
|
20240529,161900,148961960,4670,4670,4670,4670,0
|
|
20240529,161800,148961960,4670,4670,4670,4670,0
|
|
20240529,161700,148961960,4670,4670,4670,4670,0
|
|
20240529,161600,148961960,4670,4670,4670,4670,0
|
|
20240529,161500,148961960,4670,4670,4670,4670,0
|
|
20240529,161400,148961960,4670,4670,4670,4670,0
|
|
20240529,161300,148961960,4670,4670,4670,4670,0
|
|
20240529,161200,148961960,4670,4670,4670,4670,0
|
|
20240529,161100,148961960,4670,4670,4670,4670,0
|
|
20240529,161000,148961960,4670,4670,4670,4670,0
|
|
20240529,160900,148961960,4670,4670,4670,4670,0
|
|
20240529,160800,148961960,4670,4670,4670,4670,0
|
|
20240529,160700,148961960,4670,4670,4670,4670,0
|
|
20240529,160600,148961960,4670,4670,4670,4670,0
|
|
20240529,160500,148961960,4670,4670,4670,4670,0
|
|
20240529,160400,148961960,4670,4670,4670,4670,0
|
|
20240529,160300,148961960,4670,4670,4670,4670,0
|
|
20240529,160200,148961960,4670,4670,4670,4670,0
|
|
20240529,160100,148961960,4670,4670,4670,4670,0
|
|
20240529,160000,148961960,4670,4670,4670,4670,0
|
|
20240529,155900,148961960,4670,4670,4670,4670,0
|
|
20240529,155800,148961960,4670,4670,4670,4670,0
|
|
20240529,155700,148961960,4670,4670,4670,4670,0
|
|
20240529,155600,148961960,4670,4670,4670,4670,0
|
|
20240529,155500,148961960,4670,4670,4670,4670,0
|
|
20240529,155400,148961960,4670,4670,4670,4670,0
|
|
20240529,155300,148961960,4670,4670,4670,4670,231
|
|
20240529,155200,148961960,4670,4670,4670,4670,0
|
|
20240529,155100,148961960,4670,4670,4670,4670,0
|
|
20240529,155000,148961960,4670,4670,4670,4670,0
|
|
20240529,154900,148961960,4670,4670,4670,4670,0
|
|
20240529,154800,148961960,4670,4670,4670,4670,0
|
|
20240529,154700,148961960,4670,4670,4670,4670,0
|
|
20240529,154600,148961960,4670,4670,4670,4670,0
|
|
20240529,154500,148961960,4670,4670,4670,4670,0
|
|
20240529,154400,148961960,4670,4670,4670,4670,0
|
|
20240529,154300,148961960,4670,4670,4670,4670,0
|
|
20240529,154200,148961960,4670,4670,4670,4670,0
|
|
20240529,154100,148961960,4670,4670,4670,4670,0
|
|
20240529,154000,148961960,4670,4670,4670,4670,0
|
|
20240529,153900,148961960,4670,4670,4670,4670,0
|
|
20240529,153800,148961960,4670,4670,4670,4670,0
|
|
20240529,153700,148961960,4670,4670,4670,4670,0
|
|
20240529,153600,148961960,4670,4670,4670,4670,0
|
|
20240529,153500,148961960,4670,4670,4670,4670,0
|
|
20240529,153400,148961960,4670,4670,4670,4670,0
|
|
20240529,153300,148961960,4670,4670,4670,4670,0
|
|
20240529,153200,148961960,4670,4670,4670,4670,0
|
|
20240529,153100,148961960,4670,4670,4670,4670,0
|
|
20240529,153000,148961960,4670,4670,4670,4670,231
|
|
20240529,152900,147883190,4635,4635,4635,4635,0
|
|
20240529,152800,147883190,4635,4635,4635,4635,0
|
|
20240529,152700,147883190,4635,4635,4635,4635,0
|
|
20240529,152600,147883190,4635,4635,4635,4635,0
|
|
20240529,152500,147883190,4635,4635,4635,4635,0
|
|
20240529,152400,147883190,4635,4635,4635,4635,0
|
|
20240529,152300,147883190,4635,4635,4635,4635,0
|
|
20240529,152200,147883190,4635,4635,4635,4635,0
|
|
20240529,152100,147883190,4635,4635,4635,4635,0
|
|
20240529,152000,147883190,4635,4635,4635,4635,0
|
|
20240529,151900,147883190,4635,4670,4670,4630,16
|
|
20240529,151800,147808955,4650,4670,4670,4650,35
|
|
20240529,151700,147646185,4650,4650,4650,4650,0
|
|
20240529,151600,147646185,4650,4650,4650,4650,0
|
|
20240529,151500,147646185,4650,4650,4650,4650,60
|
|
20240529,151400,147367185,4680,4655,4680,4650,48
|
|
20240529,151300,147143720,4655,4655,4655,4655,0
|
|
20240529,151200,147143720,4655,4655,4655,4655,0
|
|
20240529,151100,147143720,4655,4655,4655,4655,0
|
|
20240529,151000,147143720,4655,4650,4655,4650,763
|
|
20240529,150900,143592705,4655,4655,4655,4655,706
|
|
20240529,150800,140306275,4655,4655,4655,4655,0
|
|
20240529,150700,140306275,4655,4655,4655,4655,1
|
|
20240529,150600,140301620,4655,4655,4655,4655,0
|
|
20240529,150500,140301620,4655,4640,4655,4640,1067
|
|
20240529,150400,135348085,4640,4635,4640,4635,840
|
|
20240529,150300,131453050,4630,4630,4630,4630,0
|
|
20240529,150200,131453050,4630,4630,4630,4630,29
|
|
20240529,150100,131318780,4635,4635,4635,4635,0
|
|
20240529,150000,131318780,4635,4635,4635,4635,7
|
|
20240529,145900,131286335,4640,4640,4640,4640,0
|
|
20240529,145800,131286335,4640,4640,4640,4640,0
|
|
20240529,145700,131286335,4640,4640,4640,4640,0
|
|
20240529,145600,131286335,4640,4640,4640,4640,0
|
|
20240529,145500,131286335,4640,4640,4640,4640,0
|
|
20240529,145400,131286335,4640,4645,4645,4640,14
|
|
20240529,145300,131221360,4630,4640,4640,4630,377
|
|
20240529,145200,129475775,4640,4640,4640,4640,45
|
|
20240529,145100,129266975,4640,4640,4640,4640,5
|
|
20240529,145000,129243775,4640,4640,4640,4640,0
|
|
20240529,144900,129243775,4640,4640,4640,4640,0
|
|
20240529,144800,129243775,4640,4640,4640,4640,0
|
|
20240529,144700,129243775,4640,4640,4640,4640,10
|
|
20240529,144600,129197375,4640,4640,4640,4640,0
|
|
20240529,144500,129197375,4640,4640,4640,4640,0
|
|
20240529,144400,129197375,4640,4640,4640,4640,0
|
|
20240529,144300,129197375,4640,4640,4640,4640,0
|
|
20240529,144200,129197375,4640,4640,4640,4640,281
|
|
20240529,144100,127893535,4640,4640,4640,4640,0
|
|
20240529,144000,127893535,4640,4655,4655,4640,1009
|
|
20240529,143900,123211620,4655,4655,4655,4655,0
|
|
20240529,143800,123211620,4655,4655,4655,4655,1
|
|
20240529,143700,123206965,4655,4655,4655,4655,1250
|
|
20240529,143600,117388215,4660,4675,4675,4660,758
|
|
20240529,143500,113848445,4675,4675,4675,4675,0
|
|
20240529,143400,113848445,4675,4675,4675,4675,0
|
|
20240529,143300,113848445,4675,4675,4675,4675,12
|
|
20240529,143200,113792345,4675,4675,4675,4675,6
|
|
20240529,143100,113764295,4675,4695,4695,4675,5
|
|
20240529,143000,113740875,4695,4695,4695,4695,0
|
|
20240529,142900,113740875,4695,4695,4695,4695,0
|
|
20240529,142800,113740875,4695,4695,4695,4695,0
|
|
20240529,142700,113740875,4695,4695,4695,4695,0
|
|
20240529,142600,113740875,4695,4695,4695,4695,0
|
|
20240529,142500,113740875,4695,4695,4695,4695,0
|
|
20240529,142400,113740875,4695,4695,4695,4695,0
|
|
20240529,142300,113740875,4695,4695,4695,4695,0
|
|
20240529,142200,113740875,4695,4695,4695,4695,0
|
|
20240529,142100,113740875,4695,4695,4695,4695,0
|
|
20240529,142000,113740875,4695,4695,4695,4695,1
|
|
20240529,141900,113736180,4695,4695,4695,4695,0
|
|
20240529,141800,113736180,4695,4695,4695,4695,0
|
|
20240529,141700,113736180,4695,4695,4695,4695,0
|
|
20240529,141600,113736180,4695,4695,4695,4695,0
|
|
20240529,141500,113736180,4695,4695,4695,4695,0
|
|
20240529,141400,113736180,4695,4695,4695,4695,0
|
|
20240529,141300,113736180,4695,4690,4695,4675,2664
|
|
20240529,141200,101268865,4690,4690,4690,4690,0
|
|
20240529,141100,101268865,4690,4690,4690,4690,131
|
|
20240529,141000,100654475,4690,4690,4690,4690,0
|
|
20240529,140900,100654475,4690,4690,4690,4690,0
|
|
20240529,140800,100654475,4690,4690,4690,4690,0
|
|
20240529,140700,100654475,4690,4690,4690,4690,0
|
|
20240529,140600,100654475,4690,4690,4690,4690,78
|
|
20240529,140500,100288655,4690,4690,4690,4690,6
|
|
20240529,140400,100260515,4685,4685,4685,4685,0
|
|
20240529,140300,100260515,4685,4690,4690,4685,10
|
|
20240529,140200,100213640,4690,4690,4690,4690,0
|
|
20240529,140100,100213640,4690,4690,4690,4690,0
|
|
20240529,140000,100213640,4690,4700,4700,4690,4
|
|
20240529,135900,100194860,4700,4700,4700,4700,0
|
|
20240529,135800,100194860,4700,4700,4700,4700,0
|
|
20240529,135700,100194860,4700,4700,4700,4700,0
|
|
20240529,135600,100194860,4700,4700,4700,4700,0
|
|
20240529,135500,100194860,4700,4700,4700,4700,0
|
|
20240529,135400,100194860,4700,4700,4700,4700,0
|
|
20240529,135300,100194860,4700,4700,4700,4700,0
|
|
20240529,135200,100194860,4700,4700,4700,4700,0
|
|
20240529,135100,100194860,4700,4700,4700,4700,2
|
|
20240529,135000,100185460,4690,4690,4690,4690,0
|
|
20240529,134900,100185460,4690,4690,4690,4690,0
|
|
20240529,134800,100185460,4690,4690,4690,4690,0
|
|
20240529,134700,100185460,4690,4690,4690,4690,0
|
|
20240529,134600,100185460,4690,4690,4690,4690,0
|
|
20240529,134500,100185460,4690,4690,4690,4690,0
|
|
20240529,134400,100185460,4690,4690,4690,4690,0
|
|
20240529,134300,100185460,4690,4690,4690,4690,0
|
|
20240529,134200,100185460,4690,4690,4690,4690,0
|
|
20240529,134100,100185460,4690,4690,4690,4690,0
|
|
20240529,134000,100185460,4690,4690,4690,4690,0
|
|
20240529,133900,100185460,4690,4690,4690,4690,0
|
|
20240529,133800,100185460,4690,4690,4690,4690,0
|
|
20240529,133700,100185460,4690,4690,4690,4690,0
|
|
20240529,133600,100185460,4690,4690,4690,4690,0
|
|
20240529,133500,100185460,4690,4690,4690,4690,0
|
|
20240529,133400,100185460,4690,4690,4690,4690,0
|
|
20240529,133300,100185460,4690,4690,4690,4690,0
|
|
20240529,133200,100185460,4690,4690,4690,4690,0
|
|
20240529,133100,100185460,4690,4690,4690,4690,0
|
|
20240529,133000,100185460,4690,4690,4690,4690,0
|
|
20240529,132900,100185460,4690,4690,4690,4690,0
|
|
20240529,132800,100185460,4690,4690,4690,4690,0
|
|
20240529,132700,100185460,4690,4690,4690,4690,0
|
|
20240529,132600,100185460,4690,4690,4690,4690,0
|
|
20240529,132500,100185460,4690,4690,4690,4690,5
|
|
20240529,132400,100162010,4685,4685,4685,4685,440
|
|
20240529,132300,98100610,4685,4685,4685,4685,0
|
|
20240529,132200,98100610,4685,4685,4685,4685,0
|
|
20240529,132100,98100610,4685,4685,4685,4685,1
|
|
20240529,132000,98095925,4680,4680,4680,4680,0
|
|
20240529,131900,98095925,4680,4680,4680,4680,0
|
|
20240529,131800,98095925,4680,4680,4680,4680,0
|
|
20240529,131700,98095925,4680,4680,4680,4680,0
|
|
20240529,131600,98095925,4680,4680,4680,4680,0
|
|
20240529,131500,98095925,4680,4680,4680,4680,0
|
|
20240529,131400,98095925,4680,4680,4680,4680,24
|
|
20240529,131300,97983605,4675,4675,4675,4675,0
|
|
20240529,131200,97983605,4675,4675,4675,4675,47
|
|
20240529,131100,97763880,4670,4670,4670,4670,0
|
|
20240529,131000,97763880,4670,4670,4670,4670,0
|
|
20240529,130900,97763880,4670,4670,4670,4670,0
|
|
20240529,130800,97763880,4670,4670,4670,4670,0
|
|
20240529,130700,97763880,4670,4670,4670,4670,0
|
|
20240529,130600,97763880,4670,4670,4670,4670,0
|
|
20240529,130500,97763880,4670,4670,4670,4670,0
|
|
20240529,130400,97763880,4670,4670,4670,4670,0
|
|
20240529,130300,97763880,4670,4670,4670,4670,0
|
|
20240529,130200,97763880,4670,4670,4670,4670,0
|
|
20240529,130100,97763880,4670,4670,4670,4670,0
|
|
20240529,130000,97763880,4670,4670,4670,4670,6
|
|
20240529,125900,97735860,4665,4665,4665,4665,0
|
|
20240529,125800,97735860,4665,4665,4665,4665,0
|
|
20240529,125700,97735860,4665,4665,4665,4665,100
|
|
20240529,125600,97269360,4680,4680,4680,4680,0
|
|
20240529,125500,97269360,4680,4680,4680,4680,0
|
|
20240529,125400,97269360,4680,4680,4680,4680,2
|
|
20240529,125300,97260000,4680,4680,4680,4680,0
|
|
20240529,125200,97260000,4680,4680,4680,4680,0
|
|
20240529,125100,97260000,4680,4680,4680,4680,0
|
|
20240529,125000,97260000,4680,4680,4680,4680,0
|
|
20240529,124900,97260000,4680,4680,4680,4680,0
|
|
20240529,124800,97260000,4680,4680,4680,4680,0
|
|
20240529,124700,97260000,4680,4680,4680,4680,0
|
|
20240529,124600,97260000,4680,4680,4680,4680,1
|
|
20240529,124500,97255320,4680,4680,4680,4680,0
|
|
20240529,124400,97255320,4680,4680,4680,4680,0
|
|
20240529,124300,97255320,4680,4680,4680,4680,0
|
|
20240529,124200,97255320,4680,4680,4680,4680,15
|
|
20240529,124100,97185120,4680,4680,4680,4680,29
|
|
20240529,124000,97049400,4670,4670,4670,4670,0
|
|
20240529,123900,97049400,4670,4670,4670,4670,0
|
|
20240529,123800,97049400,4670,4670,4670,4670,867
|
|
20240529,123700,93000510,4700,4700,4700,4700,0
|
|
20240529,123600,93000510,4700,4700,4700,4700,6
|
|
20240529,123500,92972310,4700,4700,4700,4700,0
|
|
20240529,123400,92972310,4700,4700,4700,4700,0
|
|
20240529,123300,92972310,4700,4700,4700,4700,0
|
|
20240529,123200,92972310,4700,4700,4700,4700,17
|
|
20240529,123100,92892410,4700,4700,4700,4700,0
|
|
20240529,123000,92892410,4700,4705,4705,4700,20
|
|
20240529,122900,92798360,4675,4675,4675,4675,0
|
|
20240529,122800,92798360,4675,4675,4675,4675,0
|
|
20240529,122700,92798360,4675,4675,4675,4675,2
|
|
20240529,122600,92789010,4670,4670,4670,4670,0
|
|
20240529,122500,92789010,4670,4670,4670,4670,1
|
|
20240529,122400,92784340,4685,4685,4685,4685,0
|
|
20240529,122300,92784340,4685,4685,4685,4685,0
|
|
20240529,122200,92784340,4685,4685,4685,4685,0
|
|
20240529,122100,92784340,4685,4690,4690,4685,500
|
|
20240529,122000,90440830,4695,4695,4695,4695,0
|
|
20240529,121900,90440830,4695,4695,4695,4695,0
|
|
20240529,121800,90440830,4695,4695,4695,4695,0
|
|
20240529,121700,90440830,4695,4705,4705,4695,2
|
|
20240529,121600,90431430,4705,4705,4705,4705,3
|
|
20240529,121500,90417315,4670,4670,4670,4670,0
|
|
20240529,121400,90417315,4670,4665,4670,4665,6
|
|
20240529,121300,90389310,4660,4720,4720,4660,2923
|
|
20240529,121200,76652760,4725,4725,4725,4725,0
|
|
20240529,121100,76652760,4725,4725,4725,4725,2
|
|
20240529,121000,76643310,4780,4780,4780,4780,0
|
|
20240529,120900,76643310,4780,4730,4780,4730,37
|
|
20240529,120800,76466980,4770,4770,4770,4770,0
|
|
20240529,120700,76466980,4770,4770,4770,4770,0
|
|
20240529,120600,76466980,4770,4770,4770,4770,0
|
|
20240529,120500,76466980,4770,4770,4770,4770,0
|
|
20240529,120400,76466980,4770,4770,4770,4770,0
|
|
20240529,120300,76466980,4770,4770,4770,4770,0
|
|
20240529,120200,76466980,4770,4770,4770,4770,0
|
|
20240529,120100,76466980,4770,4785,4785,4765,437
|
|
20240529,120000,74384515,4775,4780,4785,4775,271
|
|
20240529,115900,73090360,4760,4750,4760,4750,186
|
|
20240529,115800,72206590,4750,4750,4750,4750,20
|
|
20240529,115700,72111590,4745,4745,4750,4745,24
|
|
20240529,115600,71997685,4750,4730,4750,4730,326
|
|
20240529,115500,70454530,4730,4730,4730,4730,29
|
|
20240529,115400,70317360,4750,4750,4750,4750,0
|
|
20240529,115300,70317360,4750,4750,4750,4750,0
|
|
20240529,115200,70317360,4750,4750,4750,4750,0
|
|
20240529,115100,70317360,4750,4750,4750,4750,0
|
|
20240529,115000,70317360,4750,4750,4750,4750,0
|
|
20240529,114900,70317360,4750,4750,4750,4750,0
|
|
20240529,114800,70317360,4750,4750,4750,4750,0
|
|
20240529,114700,70317360,4750,4750,4750,4750,0
|
|
20240529,114600,70317360,4750,4750,4750,4750,0
|
|
20240529,114500,70317360,4750,4750,4750,4750,0
|
|
20240529,114400,70317360,4750,4750,4750,4750,0
|
|
20240529,114300,70317360,4750,4745,4750,4745,47
|
|
20240529,114200,70094285,4720,4720,4720,4720,0
|
|
20240529,114100,70094285,4720,4720,4720,4720,133
|
|
20240529,114000,69466525,4750,4750,4750,4750,0
|
|
20240529,113900,69466525,4750,4750,4750,4750,1
|
|
20240529,113800,69461775,4750,4750,4750,4750,12
|
|
20240529,113700,69404775,4745,4745,4745,4745,44
|
|
20240529,113600,69195995,4745,4745,4745,4745,8
|
|
20240529,113500,69158035,4745,4745,4745,4745,0
|
|
20240529,113400,69158035,4745,4745,4745,4745,55
|
|
20240529,113300,68897060,4745,4745,4745,4745,0
|
|
20240529,113200,68897060,4745,4745,4745,4745,0
|
|
20240529,113100,68897060,4745,4745,4745,4745,0
|
|
20240529,113000,68897060,4745,4745,4745,4745,0
|
|
20240529,112900,68897060,4745,4745,4745,4745,0
|
|
20240529,112800,68897060,4745,4745,4745,4745,10
|
|
20240529,112700,68849610,4750,4750,4750,4750,0
|
|
20240529,112600,68849610,4750,4750,4750,4750,10
|
|
20240529,112500,68802110,4720,4720,4720,4720,958
|
|
20240529,112400,64280350,4720,4720,4720,4720,0
|
|
20240529,112300,64280350,4720,4710,4720,4710,45
|
|
20240529,112200,64068250,4710,4710,4710,4710,10
|
|
20240529,112100,64021150,4705,4700,4705,4700,38
|
|
20240529,112000,63842510,4700,4700,4700,4700,78
|
|
20240529,111900,63475910,4700,4700,4700,4700,3
|
|
20240529,111800,63461810,4700,4700,4700,4700,20
|
|
20240529,111700,63367810,4700,4695,4700,4695,18
|
|
20240529,111600,63283295,4695,4695,4695,4695,81
|
|
20240529,111500,62903000,4695,4695,4695,4695,0
|
|
20240529,111400,62903000,4695,4690,4695,4680,13
|
|
20240529,111300,62842035,4690,4690,4690,4690,0
|
|
20240529,111200,62842035,4690,4685,4690,4685,2
|
|
20240529,111100,62832660,4680,4670,4680,4670,54
|
|
20240529,111000,62580350,4670,4670,4670,4670,0
|
|
20240529,110900,62580350,4670,4670,4670,4670,22
|
|
20240529,110800,62477610,4670,4670,4670,4670,9
|
|
20240529,110700,62435580,4670,4670,4670,4670,0
|
|
20240529,110600,62435580,4670,4670,4670,4670,50
|
|
20240529,110500,62202080,4665,4665,4665,4665,1
|
|
20240529,110400,62197415,4665,4665,4665,4665,0
|
|
20240529,110300,62197415,4665,4665,4665,4665,30
|
|
20240529,110200,62057465,4670,4670,4670,4670,0
|
|
20240529,110100,62057465,4670,4670,4670,4670,0
|
|
20240529,110000,62057465,4670,4670,4670,4670,0
|
|
20240529,105900,62057465,4670,4670,4670,4670,0
|
|
20240529,105800,62057465,4670,4670,4670,4670,0
|
|
20240529,105700,62057465,4670,4670,4670,4670,8
|
|
20240529,105600,62020105,4675,4675,4675,4675,0
|
|
20240529,105500,62020105,4675,4675,4675,4675,0
|
|
20240529,105400,62020105,4675,4675,4675,4675,0
|
|
20240529,105300,62020105,4675,4680,4680,4675,25
|
|
20240529,105200,61903225,4690,4685,4690,4685,11
|
|
20240529,105100,61851645,4685,4685,4685,4685,3
|
|
20240529,105000,61837590,4690,4690,4690,4690,0
|
|
20240529,104900,61837590,4690,4690,4690,4690,0
|
|
20240529,104800,61837590,4690,4690,4690,4690,1
|
|
20240529,104700,61832900,4675,4675,4675,4675,0
|
|
20240529,104600,61832900,4675,4675,4675,4675,200
|
|
20240529,104500,60897900,4720,4720,4720,4720,0
|
|
20240529,104400,60897900,4720,4720,4720,4720,0
|
|
20240529,104300,60897900,4720,4690,4720,4690,166
|
|
20240529,104200,60119030,4690,4690,4690,4690,1
|
|
20240529,104100,60114340,4690,4690,4690,4690,39
|
|
20240529,104000,59931430,4690,4690,4690,4690,0
|
|
20240529,103900,59931430,4690,4690,4690,4690,9
|
|
20240529,103800,59889220,4685,4685,4685,4685,28
|
|
20240529,103700,59758040,4680,4680,4680,4680,0
|
|
20240529,103600,59758040,4680,4680,4680,4680,0
|
|
20240529,103500,59758040,4680,4680,4680,4680,0
|
|
20240529,103400,59758040,4680,4680,4680,4680,0
|
|
20240529,103300,59758040,4680,4680,4690,4680,12
|
|
20240529,103200,59701850,4695,4680,4695,4670,102
|
|
20240529,103100,59224235,4660,4660,4660,4660,0
|
|
20240529,103000,59224235,4660,4660,4660,4660,0
|
|
20240529,102900,59224235,4660,4645,4660,4645,1347
|
|
20240529,102800,52966785,4645,4645,4645,4645,1
|
|
20240529,102700,52962140,4645,4645,4645,4645,0
|
|
20240529,102600,52962140,4645,4645,4645,4645,14
|
|
20240529,102500,52897110,4645,4645,4645,4645,0
|
|
20240529,102400,52897110,4645,4645,4645,4645,7
|
|
20240529,102300,52864595,4650,4650,4650,4650,24
|
|
20240529,102200,52752995,4655,4655,4655,4655,0
|
|
20240529,102100,52752995,4655,4655,4655,4655,3
|
|
20240529,102000,52739030,4655,4655,4655,4655,1
|
|
20240529,101900,52734375,4655,4655,4655,4655,2
|
|
20240529,101800,52725065,4665,4670,4670,4665,53
|
|
20240529,101700,52477800,4670,4680,4690,4670,108
|
|
20240529,101600,51972885,4695,4665,4695,4665,278
|
|
20240529,101500,50672590,4670,4670,4670,4670,23
|
|
20240529,101400,50565180,4675,4650,4675,4650,199
|
|
20240529,101300,49636475,4645,4645,4645,4645,26
|
|
20240529,101200,49515705,4635,4635,4635,4635,10
|
|
20240529,101100,49469355,4635,4635,4635,4635,0
|
|
20240529,101000,49469355,4635,4635,4635,4635,0
|
|
20240529,100900,49469355,4635,4635,4635,4635,0
|
|
20240529,100800,49469355,4635,4635,4635,4635,23
|
|
20240529,100700,49362750,4645,4645,4645,4645,0
|
|
20240529,100600,49362750,4645,4645,4645,4645,100
|
|
20240529,100500,48898250,4665,4670,4670,4665,4
|
|
20240529,100400,48879575,4650,4640,4650,4640,568
|
|
20240529,100300,46238880,4620,4605,4620,4605,94
|
|
20240529,100200,45805505,4605,4605,4605,4605,0
|
|
20240529,100100,45805505,4605,4605,4605,4605,0
|
|
20240529,100000,45805505,4605,4605,4605,4605,29
|
|
20240529,095900,45671960,4620,4620,4620,4620,9
|
|
20240529,095800,45630380,4605,4595,4605,4595,75
|
|
20240529,095700,45285380,4590,4590,4590,4590,44
|
|
20240529,095600,45083420,4590,4590,4590,4590,3
|
|
20240529,095500,45069650,4610,4610,4610,4610,0
|
|
20240529,095400,45069650,4610,4595,4610,4595,26
|
|
20240529,095300,44950165,4600,4600,4600,4600,0
|
|
20240529,095200,44950165,4600,4600,4600,4600,637
|
|
20240529,095100,42019965,4605,4605,4605,4605,36
|
|
20240529,095000,41854185,4605,4615,4615,4605,26
|
|
20240529,094900,41734355,4675,4635,4675,4635,73
|
|
20240529,094800,41395320,4635,4635,4635,4635,112
|
|
20240529,094700,40876200,4640,4630,4695,4630,365
|
|
20240529,094600,39182200,4610,4595,4610,4595,526
|
|
20240529,094500,36757725,4590,4590,4590,4590,1
|
|
20240529,094400,36753135,4595,4590,4595,4590,13
|
|
20240529,094300,36693405,4585,4585,4585,4585,0
|
|
20240529,094200,36693405,4585,4585,4585,4585,14
|
|
20240529,094100,36629215,4595,4585,4595,4585,91
|
|
20240529,094000,36211585,4580,4580,4580,4580,0
|
|
20240529,093900,36211585,4580,4580,4580,4580,0
|
|
20240529,093800,36211585,4580,4580,4580,4580,31
|
|
20240529,093700,36069605,4575,4575,4575,4575,0
|
|
20240529,093600,36069605,4575,4575,4575,4575,270
|
|
20240529,093500,34834355,4575,4575,4575,4575,21
|
|
20240529,093400,34738280,4575,4575,4575,4575,51
|
|
20240529,093300,34504955,4570,4570,4570,4570,0
|
|
20240529,093200,34504955,4570,4585,4585,4570,376
|
|
20240529,093100,32784200,4575,4575,4575,4575,0
|
|
20240529,093000,32784200,4575,4575,4575,4575,0
|
|
20240529,092900,32784200,4575,4575,4590,4575,185
|
|
20240529,092800,31936885,4575,4575,4575,4575,16
|
|
20240529,092700,31863685,4570,4570,4570,4570,0
|
|
20240529,092600,31863685,4570,4575,4575,4570,101
|
|
20240529,092500,31402005,4570,4575,4575,4570,64
|
|
20240529,092400,31109345,4570,4570,4570,4570,2
|
|
20240529,092300,31100205,4570,4570,4570,4570,0
|
|
20240529,092200,31100205,4570,4595,4595,4570,435
|
|
20240529,092100,29106855,4600,4620,4630,4600,368
|
|
20240529,092000,27407890,4620,4620,4620,4620,2
|
|
20240529,091900,27398650,4620,4620,4620,4620,0
|
|
20240529,091800,27398650,4620,4620,4620,4620,332
|
|
20240529,091700,25864810,4620,4630,4630,4620,652
|
|
20240529,091600,22847710,4635,4635,4635,4635,11
|
|
20240529,091500,22796725,4645,4645,4645,4645,0
|
|
20240529,091400,22796725,4645,4630,4645,4630,105
|
|
20240529,091300,22309955,4630,4630,4630,4630,0
|
|
20240529,091200,22309955,4630,4630,4630,4630,0
|
|
20240529,091100,22309955,4630,4630,4630,4630,0
|
|
20240529,091000,22309955,4630,4665,4700,4630,621
|
|
20240529,090900,19430865,4670,4670,4670,4670,1
|
|
20240529,090800,19426195,4675,4675,4675,4675,0
|
|
20240529,090700,19426195,4675,4720,4720,4675,546
|
|
20240529,090600,16856645,4695,4685,4695,4685,349
|
|
20240529,090500,15220580,4695,4730,4730,4695,646
|
|
20240529,090400,12169985,4760,4760,4760,4760,52
|
|
20240529,090300,11922465,4760,4725,4760,4720,114
|
|
20240529,090200,11381825,4800,4795,4800,4795,669
|
|
20240529,090100,8170640,4800,4800,4800,4800,0
|
|
20240529,090000,8170640,4800,4830,4830,4670,1692
|