658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195500,34575505,4430,4430,4430,4430,189
|
|
20240529,195400,34575505,4430,4430,4430,4430,0
|
|
20240529,195300,34575505,4430,4430,4430,4430,0
|
|
20240529,195200,34575505,4430,4430,4430,4430,0
|
|
20240529,195100,34575505,4430,4430,4430,4430,0
|
|
20240529,195000,34575505,4430,4430,4430,4430,0
|
|
20240529,194900,34575505,4430,4430,4430,4430,0
|
|
20240529,194800,34575505,4430,4430,4430,4430,0
|
|
20240529,194700,34575505,4430,4430,4430,4430,0
|
|
20240529,194600,34575505,4430,4430,4430,4430,0
|
|
20240529,194500,34575505,4430,4430,4430,4430,0
|
|
20240529,194400,34575505,4430,4430,4430,4430,0
|
|
20240529,194300,34575505,4430,4430,4430,4430,0
|
|
20240529,194200,34575505,4430,4430,4430,4430,0
|
|
20240529,194100,34575505,4430,4430,4430,4430,0
|
|
20240529,194000,34575505,4430,4430,4430,4430,0
|
|
20240529,193900,34575505,4430,4430,4430,4430,0
|
|
20240529,193800,34575505,4430,4430,4430,4430,0
|
|
20240529,193700,34575505,4430,4430,4430,4430,0
|
|
20240529,193600,34575505,4430,4430,4430,4430,0
|
|
20240529,193500,34575505,4430,4430,4430,4430,0
|
|
20240529,193400,34575505,4430,4430,4430,4430,0
|
|
20240529,193300,34575505,4430,4430,4430,4430,0
|
|
20240529,193200,34575505,4430,4430,4430,4430,0
|
|
20240529,193100,34575505,4430,4430,4430,4430,0
|
|
20240529,193000,34575505,4430,4430,4430,4430,0
|
|
20240529,192900,34575505,4430,4430,4430,4430,0
|
|
20240529,192800,34575505,4430,4430,4430,4430,0
|
|
20240529,192700,34575505,4430,4430,4430,4430,0
|
|
20240529,192600,34575505,4430,4430,4430,4430,0
|
|
20240529,192500,34575505,4430,4430,4430,4430,189
|
|
20240529,192400,34575505,4430,4430,4430,4430,0
|
|
20240529,192300,34575505,4430,4430,4430,4430,0
|
|
20240529,192200,34575505,4430,4430,4430,4430,0
|
|
20240529,192100,34575505,4430,4430,4430,4430,0
|
|
20240529,192000,34575505,4430,4430,4430,4430,0
|
|
20240529,191900,34575505,4430,4430,4430,4430,0
|
|
20240529,191800,34575505,4430,4430,4430,4430,0
|
|
20240529,191700,34575505,4430,4430,4430,4430,0
|
|
20240529,191600,34575505,4430,4430,4430,4430,0
|
|
20240529,191500,34575505,4430,4430,4430,4430,0
|
|
20240529,191400,34575505,4430,4430,4430,4430,0
|
|
20240529,191300,34575505,4430,4430,4430,4430,0
|
|
20240529,191200,34575505,4430,4430,4430,4430,0
|
|
20240529,191100,34575505,4430,4430,4430,4430,0
|
|
20240529,191000,34575505,4430,4430,4430,4430,0
|
|
20240529,190900,34575505,4430,4430,4430,4430,0
|
|
20240529,190800,34575505,4430,4430,4430,4430,0
|
|
20240529,190700,34575505,4430,4430,4430,4430,0
|
|
20240529,190600,34575505,4430,4430,4430,4430,0
|
|
20240529,190500,34575505,4430,4430,4430,4430,0
|
|
20240529,190400,34575505,4430,4430,4430,4430,0
|
|
20240529,190300,34575505,4430,4430,4430,4430,0
|
|
20240529,190200,34575505,4430,4430,4430,4430,0
|
|
20240529,190100,34575505,4430,4430,4430,4430,0
|
|
20240529,190000,34575505,4430,4430,4430,4430,0
|
|
20240529,185900,34575505,4430,4430,4430,4430,0
|
|
20240529,185800,34575505,4430,4430,4430,4430,0
|
|
20240529,185700,34575505,4430,4430,4430,4430,0
|
|
20240529,185600,34575505,4430,4430,4430,4430,0
|
|
20240529,185500,34575505,4430,4430,4430,4430,189
|
|
20240529,185400,34575505,4430,4430,4430,4430,0
|
|
20240529,185300,34575505,4430,4430,4430,4430,0
|
|
20240529,185200,34575505,4430,4430,4430,4430,0
|
|
20240529,185100,34575505,4430,4430,4430,4430,0
|
|
20240529,185000,34575505,4430,4430,4430,4430,0
|
|
20240529,184900,34575505,4430,4430,4430,4430,0
|
|
20240529,184800,34575505,4430,4430,4430,4430,0
|
|
20240529,184700,34575505,4430,4430,4430,4430,0
|
|
20240529,184600,34575505,4430,4430,4430,4430,0
|
|
20240529,184500,34575505,4430,4430,4430,4430,0
|
|
20240529,184400,34575505,4430,4430,4430,4430,0
|
|
20240529,184300,34575505,4430,4430,4430,4430,0
|
|
20240529,184200,34575505,4430,4430,4430,4430,0
|
|
20240529,184100,34575505,4430,4430,4430,4430,0
|
|
20240529,184000,34575505,4430,4430,4430,4430,0
|
|
20240529,183900,34575505,4430,4430,4430,4430,0
|
|
20240529,183800,34575505,4430,4430,4430,4430,0
|
|
20240529,183700,34575505,4430,4430,4430,4430,0
|
|
20240529,183600,34575505,4430,4430,4430,4430,0
|
|
20240529,183500,34575505,4430,4430,4430,4430,0
|
|
20240529,183400,34575505,4430,4430,4430,4430,0
|
|
20240529,183300,34575505,4430,4430,4430,4430,0
|
|
20240529,183200,34575505,4430,4430,4430,4430,0
|
|
20240529,183100,34575505,4430,4430,4430,4430,0
|
|
20240529,183000,34575505,4430,4430,4430,4430,0
|
|
20240529,182900,34575505,4430,4430,4430,4430,0
|
|
20240529,182800,34575505,4430,4430,4430,4430,0
|
|
20240529,182700,34575505,4430,4430,4430,4430,0
|
|
20240529,182600,34575505,4430,4430,4430,4430,0
|
|
20240529,182500,34575505,4430,4430,4430,4430,189
|
|
20240529,182400,34575505,4430,4430,4430,4430,0
|
|
20240529,182300,34575505,4430,4430,4430,4430,0
|
|
20240529,182200,34575505,4430,4430,4430,4430,0
|
|
20240529,182100,34575505,4430,4430,4430,4430,0
|
|
20240529,182000,34575505,4430,4430,4430,4430,0
|
|
20240529,181900,34575505,4430,4430,4430,4430,0
|
|
20240529,181800,34575505,4430,4430,4430,4430,0
|
|
20240529,181700,34575505,4430,4430,4430,4430,0
|
|
20240529,181600,34575505,4430,4430,4430,4430,0
|
|
20240529,181500,34575505,4430,4430,4430,4430,0
|
|
20240529,181400,34575505,4430,4430,4430,4430,0
|
|
20240529,181300,34575505,4430,4430,4430,4430,0
|
|
20240529,181200,34575505,4430,4430,4430,4430,0
|
|
20240529,181100,34575505,4430,4430,4430,4430,0
|
|
20240529,181000,34575505,4430,4430,4430,4430,0
|
|
20240529,180900,34575505,4430,4430,4430,4430,0
|
|
20240529,180800,34575505,4430,4430,4430,4430,0
|
|
20240529,180700,34575505,4430,4430,4430,4430,0
|
|
20240529,180600,34575505,4430,4430,4430,4430,0
|
|
20240529,180500,34575505,4430,4430,4430,4430,0
|
|
20240529,180400,34575505,4430,4430,4430,4430,0
|
|
20240529,180300,34575505,4430,4430,4430,4430,0
|
|
20240529,180200,34575505,4430,4430,4430,4430,0
|
|
20240529,180100,34575505,4430,4430,4430,4430,0
|
|
20240529,180000,34575505,4430,4430,4430,4430,0
|
|
20240529,175900,34575505,4430,4430,4430,4430,0
|
|
20240529,175800,34575505,4430,4430,4430,4430,0
|
|
20240529,175700,34575505,4430,4430,4430,4430,0
|
|
20240529,175600,34575505,4430,4430,4430,4430,0
|
|
20240529,175500,34575505,4430,4430,4430,4430,189
|
|
20240529,175400,34575505,4430,4430,4430,4430,0
|
|
20240529,175300,34575505,4430,4430,4430,4430,0
|
|
20240529,175200,34575505,4430,4430,4430,4430,0
|
|
20240529,175100,34575505,4430,4430,4430,4430,0
|
|
20240529,175000,34575505,4430,4430,4430,4430,0
|
|
20240529,174900,34575505,4430,4430,4430,4430,0
|
|
20240529,174800,34575505,4430,4430,4430,4430,0
|
|
20240529,174700,34575505,4430,4430,4430,4430,0
|
|
20240529,174600,34575505,4430,4430,4430,4430,0
|
|
20240529,174500,34575505,4430,4430,4430,4430,0
|
|
20240529,174400,34575505,4430,4430,4430,4430,0
|
|
20240529,174300,34575505,4430,4430,4430,4430,0
|
|
20240529,174200,34575505,4430,4430,4430,4430,0
|
|
20240529,174100,34575505,4430,4430,4430,4430,0
|
|
20240529,174000,34575505,4430,4430,4430,4430,0
|
|
20240529,173900,34575505,4430,4430,4430,4430,0
|
|
20240529,173800,34575505,4430,4430,4430,4430,0
|
|
20240529,173700,34575505,4430,4430,4430,4430,0
|
|
20240529,173600,34575505,4430,4430,4430,4430,0
|
|
20240529,173500,34575505,4430,4430,4430,4430,0
|
|
20240529,173400,34575505,4430,4430,4430,4430,0
|
|
20240529,173300,34575505,4430,4430,4430,4430,0
|
|
20240529,173200,34575505,4430,4430,4430,4430,0
|
|
20240529,173100,34575505,4430,4430,4430,4430,0
|
|
20240529,173000,34575505,4430,4430,4430,4430,0
|
|
20240529,172900,34575505,4430,4430,4430,4430,0
|
|
20240529,172800,34575505,4430,4430,4430,4430,0
|
|
20240529,172700,34575505,4430,4430,4430,4430,0
|
|
20240529,172600,34575505,4430,4430,4430,4430,0
|
|
20240529,172500,34575505,4430,4430,4430,4430,189
|
|
20240529,172400,34575505,4430,4430,4430,4430,0
|
|
20240529,172300,34575505,4430,4430,4430,4430,0
|
|
20240529,172200,34575505,4430,4430,4430,4430,0
|
|
20240529,172100,34575505,4430,4430,4430,4430,0
|
|
20240529,172000,34575505,4430,4430,4430,4430,0
|
|
20240529,171900,34575505,4430,4430,4430,4430,0
|
|
20240529,171800,34575505,4430,4430,4430,4430,0
|
|
20240529,171700,34575505,4430,4430,4430,4430,0
|
|
20240529,171600,34575505,4430,4430,4430,4430,0
|
|
20240529,171500,34575505,4430,4430,4430,4430,0
|
|
20240529,171400,34575505,4430,4430,4430,4430,0
|
|
20240529,171300,34575505,4430,4430,4430,4430,0
|
|
20240529,171200,34575505,4430,4430,4430,4430,0
|
|
20240529,171100,34575505,4430,4430,4430,4430,0
|
|
20240529,171000,34575505,4430,4430,4430,4430,0
|
|
20240529,170900,34575505,4430,4430,4430,4430,0
|
|
20240529,170800,34575505,4430,4430,4430,4430,0
|
|
20240529,170700,34575505,4430,4430,4430,4430,0
|
|
20240529,170600,34575505,4430,4430,4430,4430,0
|
|
20240529,170500,34575505,4430,4430,4430,4430,0
|
|
20240529,170400,34575505,4430,4430,4430,4430,0
|
|
20240529,170300,34575505,4430,4430,4430,4430,0
|
|
20240529,170200,34575505,4430,4430,4430,4430,0
|
|
20240529,170100,34575505,4430,4430,4430,4430,0
|
|
20240529,170000,34575505,4430,4430,4430,4430,0
|
|
20240529,165900,34575505,4430,4430,4430,4430,0
|
|
20240529,165800,34575505,4430,4430,4430,4430,0
|
|
20240529,165700,34575505,4430,4430,4430,4430,0
|
|
20240529,165600,34575505,4430,4430,4430,4430,0
|
|
20240529,165500,34575505,4430,4430,4430,4430,189
|
|
20240529,165400,34575505,4430,4430,4430,4430,0
|
|
20240529,165300,34575505,4430,4430,4430,4430,0
|
|
20240529,165200,34575505,4430,4430,4430,4430,0
|
|
20240529,165100,34575505,4430,4430,4430,4430,0
|
|
20240529,165000,34575505,4430,4430,4430,4430,0
|
|
20240529,164900,34575505,4430,4430,4430,4430,0
|
|
20240529,164800,34575505,4430,4430,4430,4430,0
|
|
20240529,164700,34575505,4430,4430,4430,4430,0
|
|
20240529,164600,34575505,4430,4430,4430,4430,0
|
|
20240529,164500,34575505,4430,4430,4430,4430,0
|
|
20240529,164400,34575505,4430,4430,4430,4430,0
|
|
20240529,164300,34575505,4430,4430,4430,4430,0
|
|
20240529,164200,34575505,4430,4430,4430,4430,0
|
|
20240529,164100,34575505,4430,4430,4430,4430,0
|
|
20240529,164000,34575505,4430,4430,4430,4430,0
|
|
20240529,163900,34575505,4430,4430,4430,4430,0
|
|
20240529,163800,34575505,4430,4430,4430,4430,0
|
|
20240529,163700,34575505,4430,4430,4430,4430,0
|
|
20240529,163600,34575505,4430,4430,4430,4430,0
|
|
20240529,163500,34575505,4430,4430,4430,4430,0
|
|
20240529,163400,34575505,4430,4430,4430,4430,0
|
|
20240529,163300,34575505,4430,4430,4430,4430,0
|
|
20240529,163200,34575505,4430,4430,4430,4430,0
|
|
20240529,163100,34575505,4430,4430,4430,4430,0
|
|
20240529,163000,34575505,4430,4430,4430,4430,0
|
|
20240529,162900,34575505,4430,4430,4430,4430,0
|
|
20240529,162800,34575505,4430,4430,4430,4430,0
|
|
20240529,162700,34575505,4430,4430,4430,4430,0
|
|
20240529,162600,34575505,4430,4430,4430,4430,0
|
|
20240529,162500,34575505,4430,4430,4430,4430,189
|
|
20240529,162400,34575505,4430,4430,4430,4430,0
|
|
20240529,162300,34575505,4430,4430,4430,4430,0
|
|
20240529,162200,34575505,4430,4430,4430,4430,0
|
|
20240529,162100,34575505,4430,4430,4430,4430,0
|
|
20240529,162000,34575505,4430,4430,4430,4430,0
|
|
20240529,161900,34575505,4430,4430,4430,4430,0
|
|
20240529,161800,34575505,4430,4430,4430,4430,0
|
|
20240529,161700,34575505,4430,4430,4430,4430,0
|
|
20240529,161600,34575505,4430,4430,4430,4430,0
|
|
20240529,161500,34575505,4430,4430,4430,4430,0
|
|
20240529,161400,34575505,4430,4430,4430,4430,0
|
|
20240529,161300,34575505,4430,4430,4430,4430,0
|
|
20240529,161200,34575505,4430,4430,4430,4430,0
|
|
20240529,161100,34575505,4430,4430,4430,4430,0
|
|
20240529,161000,34575505,4430,4430,4430,4430,0
|
|
20240529,160900,34575505,4430,4430,4430,4430,0
|
|
20240529,160800,34575505,4430,4430,4430,4430,0
|
|
20240529,160700,34575505,4430,4430,4430,4430,0
|
|
20240529,160600,34575505,4430,4430,4430,4430,0
|
|
20240529,160500,34575505,4430,4430,4430,4430,0
|
|
20240529,160400,34575505,4430,4430,4430,4430,0
|
|
20240529,160300,34575505,4430,4430,4430,4430,0
|
|
20240529,160200,34575505,4430,4430,4430,4430,0
|
|
20240529,160100,34575505,4430,4430,4430,4430,0
|
|
20240529,160000,34575505,4430,4430,4430,4430,0
|
|
20240529,155900,34575505,4430,4430,4430,4430,0
|
|
20240529,155800,34575505,4430,4430,4430,4430,0
|
|
20240529,155700,34575505,4430,4430,4430,4430,0
|
|
20240529,155600,34575505,4430,4430,4430,4430,0
|
|
20240529,155500,34575505,4430,4430,4430,4430,189
|
|
20240529,155400,34575505,4430,4430,4430,4430,0
|
|
20240529,155300,34575505,4430,4430,4430,4430,0
|
|
20240529,155200,34575505,4430,4430,4430,4430,0
|
|
20240529,155100,34575505,4430,4430,4430,4430,0
|
|
20240529,155000,34575505,4430,4430,4430,4430,0
|
|
20240529,154900,34575505,4430,4430,4430,4430,0
|
|
20240529,154800,34575505,4430,4430,4430,4430,0
|
|
20240529,154700,34575505,4430,4430,4430,4430,0
|
|
20240529,154600,34575505,4430,4430,4430,4430,0
|
|
20240529,154500,34575505,4430,4430,4430,4430,0
|
|
20240529,154400,34575505,4430,4430,4430,4430,0
|
|
20240529,154300,34575505,4430,4430,4430,4430,0
|
|
20240529,154200,34575505,4430,4430,4430,4430,0
|
|
20240529,154100,34575505,4430,4430,4430,4430,0
|
|
20240529,154000,34575505,4430,4430,4430,4430,0
|
|
20240529,153900,34575505,4430,4430,4430,4430,0
|
|
20240529,153800,34575505,4430,4430,4430,4430,0
|
|
20240529,153700,34575505,4430,4430,4430,4430,0
|
|
20240529,153600,34575505,4430,4430,4430,4430,0
|
|
20240529,153500,34575505,4430,4430,4430,4430,0
|
|
20240529,153400,34575505,4430,4430,4430,4430,0
|
|
20240529,153300,34575505,4430,4430,4430,4430,0
|
|
20240529,153200,34575505,4430,4430,4430,4430,0
|
|
20240529,153100,34575505,4430,4430,4430,4430,0
|
|
20240529,153000,34575505,4430,4430,4430,4430,189
|
|
20240529,152900,33738235,4440,4440,4440,4440,0
|
|
20240529,152800,33738235,4440,4440,4440,4440,0
|
|
20240529,152700,33738235,4440,4440,4440,4440,0
|
|
20240529,152600,33738235,4440,4440,4440,4440,0
|
|
20240529,152500,33738235,4440,4440,4440,4440,0
|
|
20240529,152400,33738235,4440,4440,4440,4440,0
|
|
20240529,152300,33738235,4440,4440,4440,4440,0
|
|
20240529,152200,33738235,4440,4440,4440,4440,0
|
|
20240529,152100,33738235,4440,4440,4440,4440,0
|
|
20240529,152000,33738235,4440,4440,4440,4440,0
|
|
20240529,151900,33738235,4440,4445,4445,4440,75
|
|
20240529,151800,33405035,4445,4480,4480,4445,46
|
|
20240529,151700,33200495,4470,4470,4470,4470,0
|
|
20240529,151600,33200495,4470,4470,4470,4470,2
|
|
20240529,151500,33191555,4440,4465,4470,4440,95
|
|
20240529,151400,32768635,4465,4465,4465,4465,0
|
|
20240529,151300,32768635,4465,4465,4465,4465,0
|
|
20240529,151200,32768635,4465,4465,4465,4465,67
|
|
20240529,151100,32469480,4465,4465,4465,4465,8
|
|
20240529,151000,32433760,4465,4465,4465,4465,0
|
|
20240529,150900,32433760,4465,4465,4465,4465,0
|
|
20240529,150800,32433760,4465,4465,4465,4465,0
|
|
20240529,150700,32433760,4465,4465,4465,4465,2
|
|
20240529,150600,32424830,4465,4465,4465,4465,0
|
|
20240529,150500,32424830,4465,4465,4465,4465,0
|
|
20240529,150400,32424830,4465,4465,4465,4465,0
|
|
20240529,150300,32424830,4465,4465,4465,4465,0
|
|
20240529,150200,32424830,4465,4465,4465,4465,0
|
|
20240529,150100,32424830,4465,4465,4465,4465,100
|
|
20240529,150000,31978330,4465,4465,4465,4465,0
|
|
20240529,145900,31978330,4465,4455,4465,4455,100
|
|
20240529,145800,31532075,4465,4465,4465,4465,0
|
|
20240529,145700,31532075,4465,4465,4465,4465,0
|
|
20240529,145600,31532075,4465,4465,4465,4465,0
|
|
20240529,145500,31532075,4465,4465,4465,4465,0
|
|
20240529,145400,31532075,4465,4465,4465,4465,0
|
|
20240529,145300,31532075,4465,4465,4465,4465,3
|
|
20240529,145200,31518680,4470,4470,4470,4470,0
|
|
20240529,145100,31518680,4470,4470,4470,4470,0
|
|
20240529,145000,31518680,4470,4470,4470,4470,0
|
|
20240529,144900,31518680,4470,4470,4470,4470,0
|
|
20240529,144800,31518680,4470,4470,4470,4470,0
|
|
20240529,144700,31518680,4470,4470,4470,4470,0
|
|
20240529,144600,31518680,4470,4470,4470,4470,0
|
|
20240529,144500,31518680,4470,4470,4470,4470,0
|
|
20240529,144400,31518680,4470,4470,4470,4470,0
|
|
20240529,144300,31518680,4470,4470,4470,4470,0
|
|
20240529,144200,31518680,4470,4470,4470,4470,6
|
|
20240529,144100,31491860,4440,4470,4470,4440,183
|
|
20240529,144000,30679010,4465,4465,4465,4465,2
|
|
20240529,143900,30670080,4490,4490,4490,4490,0
|
|
20240529,143800,30670080,4490,4490,4490,4490,2
|
|
20240529,143700,30661100,4505,4470,4505,4455,404
|
|
20240529,143600,28858945,4520,4520,4520,4520,0
|
|
20240529,143500,28858945,4520,4520,4520,4520,0
|
|
20240529,143400,28858945,4520,4520,4520,4520,0
|
|
20240529,143300,28858945,4520,4520,4520,4520,2
|
|
20240529,143200,28849905,4460,4515,4515,4460,198
|
|
20240529,143100,27959220,4520,4520,4520,4520,0
|
|
20240529,143000,27959220,4520,4520,4520,4520,0
|
|
20240529,142900,27959220,4520,4520,4520,4520,0
|
|
20240529,142800,27959220,4520,4520,4520,4520,0
|
|
20240529,142700,27959220,4520,4520,4520,4520,0
|
|
20240529,142600,27959220,4520,4520,4520,4520,0
|
|
20240529,142500,27959220,4520,4520,4520,4520,0
|
|
20240529,142400,27959220,4520,4520,4520,4520,0
|
|
20240529,142300,27959220,4520,4520,4520,4520,0
|
|
20240529,142200,27959220,4520,4520,4520,4520,0
|
|
20240529,142100,27959220,4520,4520,4520,4520,0
|
|
20240529,142000,27959220,4520,4520,4520,4520,0
|
|
20240529,141900,27959220,4520,4520,4520,4520,0
|
|
20240529,141800,27959220,4520,4520,4520,4520,0
|
|
20240529,141700,27959220,4520,4520,4520,4520,0
|
|
20240529,141600,27959220,4520,4520,4520,4520,0
|
|
20240529,141500,27959220,4520,4520,4520,4520,0
|
|
20240529,141400,27959220,4520,4520,4520,4520,0
|
|
20240529,141300,27959220,4520,4520,4520,4520,0
|
|
20240529,141200,27959220,4520,4520,4520,4520,0
|
|
20240529,141100,27959220,4520,4520,4520,4520,0
|
|
20240529,141000,27959220,4520,4520,4520,4520,26
|
|
20240529,140900,27841700,4520,4520,4520,4520,2
|
|
20240529,140800,27832660,4520,4520,4520,4520,0
|
|
20240529,140700,27832660,4520,4520,4520,4520,0
|
|
20240529,140600,27832660,4520,4520,4520,4520,1
|
|
20240529,140500,27828140,4550,4550,4550,4550,0
|
|
20240529,140400,27828140,4550,4550,4550,4550,0
|
|
20240529,140300,27828140,4550,4550,4550,4550,0
|
|
20240529,140200,27828140,4550,4550,4550,4550,0
|
|
20240529,140100,27828140,4550,4550,4550,4550,350
|
|
20240529,140000,26235640,4550,4550,4550,4550,2
|
|
20240529,135900,26226540,4550,4550,4550,4550,10
|
|
20240529,135800,26181040,4600,4600,4600,4600,0
|
|
20240529,135700,26181040,4600,4600,4600,4600,0
|
|
20240529,135600,26181040,4600,4600,4600,4600,1
|
|
20240529,135500,26176440,4600,4600,4600,4600,0
|
|
20240529,135400,26176440,4600,4550,4650,4550,1755
|
|
20240529,135300,18081865,4550,4550,4550,4550,0
|
|
20240529,135200,18081865,4550,4470,4550,4470,1242
|
|
20240529,135100,12471745,4550,4495,4550,4495,500
|
|
20240529,135000,10201015,4465,4465,4465,4465,0
|
|
20240529,134900,10201015,4465,4465,4465,4465,500
|
|
20240529,134800,7968515,4495,4495,4495,4495,0
|
|
20240529,134700,7968515,4495,4470,4495,4470,195
|
|
20240529,134600,7092215,4465,4465,4465,4465,0
|
|
20240529,134500,7092215,4465,4465,4465,4465,0
|
|
20240529,134400,7092215,4465,4465,4465,4465,0
|
|
20240529,134300,7092215,4465,4465,4465,4465,0
|
|
20240529,134200,7092215,4465,4465,4465,4465,0
|
|
20240529,134100,7092215,4465,4465,4465,4465,0
|
|
20240529,134000,7092215,4465,4465,4465,4465,0
|
|
20240529,133900,7092215,4465,4465,4465,4465,0
|
|
20240529,133800,7092215,4465,4465,4465,4465,0
|
|
20240529,133700,7092215,4465,4465,4465,4465,0
|
|
20240529,133600,7092215,4465,4465,4465,4465,0
|
|
20240529,133500,7092215,4465,4465,4465,4465,0
|
|
20240529,133400,7092215,4465,4465,4465,4465,0
|
|
20240529,133300,7092215,4465,4465,4465,4465,0
|
|
20240529,133200,7092215,4465,4465,4465,4465,0
|
|
20240529,133100,7092215,4465,4465,4465,4465,0
|
|
20240529,133000,7092215,4465,4465,4465,4465,0
|
|
20240529,132900,7092215,4465,4465,4465,4465,0
|
|
20240529,132800,7092215,4465,4465,4465,4465,0
|
|
20240529,132700,7092215,4465,4465,4465,4465,0
|
|
20240529,132600,7092215,4465,4465,4465,4465,0
|
|
20240529,132500,7092215,4465,4465,4465,4465,0
|
|
20240529,132400,7092215,4465,4465,4465,4465,0
|
|
20240529,132300,7092215,4465,4465,4465,4465,0
|
|
20240529,132200,7092215,4465,4465,4465,4465,0
|
|
20240529,132100,7092215,4465,4465,4465,4465,0
|
|
20240529,132000,7092215,4465,4465,4465,4465,0
|
|
20240529,131900,7092215,4465,4465,4465,4465,0
|
|
20240529,131800,7092215,4465,4465,4465,4465,0
|
|
20240529,131700,7092215,4465,4465,4465,4465,0
|
|
20240529,131600,7092215,4465,4465,4465,4465,0
|
|
20240529,131500,7092215,4465,4465,4465,4465,0
|
|
20240529,131400,7092215,4465,4465,4465,4465,0
|
|
20240529,131300,7092215,4465,4465,4465,4465,0
|
|
20240529,131200,7092215,4465,4465,4465,4465,0
|
|
20240529,131100,7092215,4465,4465,4465,4465,0
|
|
20240529,131000,7092215,4465,4465,4465,4465,0
|
|
20240529,130900,7092215,4465,4465,4465,4465,0
|
|
20240529,130800,7092215,4465,4465,4465,4465,0
|
|
20240529,130700,7092215,4465,4465,4465,4465,0
|
|
20240529,130600,7092215,4465,4465,4465,4465,0
|
|
20240529,130500,7092215,4465,4465,4465,4465,0
|
|
20240529,130400,7092215,4465,4465,4465,4465,0
|
|
20240529,130300,7092215,4465,4465,4465,4465,0
|
|
20240529,130200,7092215,4465,4465,4465,4465,0
|
|
20240529,130100,7092215,4465,4465,4465,4465,0
|
|
20240529,130000,7092215,4465,4465,4465,4465,0
|
|
20240529,125900,7092215,4465,4465,4465,4465,0
|
|
20240529,125800,7092215,4465,4465,4465,4465,0
|
|
20240529,125700,7092215,4465,4465,4465,4465,0
|
|
20240529,125600,7092215,4465,4465,4465,4465,0
|
|
20240529,125500,7092215,4465,4465,4465,4465,0
|
|
20240529,125400,7092215,4465,4465,4465,4465,0
|
|
20240529,125300,7092215,4465,4465,4465,4465,0
|
|
20240529,125200,7092215,4465,4465,4465,4465,0
|
|
20240529,125100,7092215,4465,4465,4465,4465,0
|
|
20240529,125000,7092215,4465,4465,4465,4465,0
|
|
20240529,124900,7092215,4465,4465,4465,4465,0
|
|
20240529,124800,7092215,4465,4465,4465,4465,0
|
|
20240529,124700,7092215,4465,4465,4465,4465,0
|
|
20240529,124600,7092215,4465,4465,4465,4465,0
|
|
20240529,124500,7092215,4465,4465,4465,4465,0
|
|
20240529,124400,7092215,4465,4465,4465,4465,0
|
|
20240529,124300,7092215,4465,4465,4465,4465,0
|
|
20240529,124200,7092215,4465,4465,4465,4465,0
|
|
20240529,124100,7092215,4465,4465,4465,4465,0
|
|
20240529,124000,7092215,4465,4465,4465,4465,0
|
|
20240529,123900,7092215,4465,4465,4465,4465,0
|
|
20240529,123800,7092215,4465,4465,4465,4465,0
|
|
20240529,123700,7092215,4465,4465,4465,4465,0
|
|
20240529,123600,7092215,4465,4465,4465,4465,0
|
|
20240529,123500,7092215,4465,4465,4465,4465,0
|
|
20240529,123400,7092215,4465,4465,4465,4465,1
|
|
20240529,123300,7087750,4465,4465,4465,4465,0
|
|
20240529,123200,7087750,4465,4465,4465,4465,0
|
|
20240529,123100,7087750,4465,4465,4465,4465,0
|
|
20240529,123000,7087750,4465,4465,4465,4465,0
|
|
20240529,122900,7087750,4465,4465,4465,4465,0
|
|
20240529,122800,7087750,4465,4465,4465,4465,0
|
|
20240529,122700,7087750,4465,4465,4465,4465,0
|
|
20240529,122600,7087750,4465,4465,4465,4465,0
|
|
20240529,122500,7087750,4465,4465,4465,4465,0
|
|
20240529,122400,7087750,4465,4465,4465,4465,0
|
|
20240529,122300,7087750,4465,4465,4465,4465,0
|
|
20240529,122200,7087750,4465,4465,4465,4465,0
|
|
20240529,122100,7087750,4465,4465,4465,4465,0
|
|
20240529,122000,7087750,4465,4465,4465,4465,0
|
|
20240529,121900,7087750,4465,4465,4465,4465,179
|
|
20240529,121800,6288515,4465,4465,4465,4465,0
|
|
20240529,121700,6288515,4465,4465,4465,4465,48
|
|
20240529,121600,6074195,4465,4465,4465,4465,0
|
|
20240529,121500,6074195,4465,4465,4465,4465,0
|
|
20240529,121400,6074195,4465,4465,4465,4465,0
|
|
20240529,121300,6074195,4465,4465,4465,4465,0
|
|
20240529,121200,6074195,4465,4465,4465,4465,0
|
|
20240529,121100,6074195,4465,4465,4465,4465,0
|
|
20240529,121000,6074195,4465,4465,4465,4465,0
|
|
20240529,120900,6074195,4465,4465,4465,4465,0
|
|
20240529,120800,6074195,4465,4465,4465,4465,0
|
|
20240529,120700,6074195,4465,4465,4465,4465,556
|
|
20240529,120600,3591655,4470,4470,4470,4470,0
|
|
20240529,120500,3591655,4470,4470,4470,4470,0
|
|
20240529,120400,3591655,4470,4470,4470,4470,0
|
|
20240529,120300,3591655,4470,4470,4470,4470,0
|
|
20240529,120200,3591655,4470,4470,4470,4470,21
|
|
20240529,120100,3497785,4475,4475,4475,4475,0
|
|
20240529,120000,3497785,4475,4475,4475,4475,0
|
|
20240529,115900,3497785,4475,4475,4475,4475,0
|
|
20240529,115800,3497785,4475,4475,4475,4475,0
|
|
20240529,115700,3497785,4475,4475,4475,4475,0
|
|
20240529,115600,3497785,4475,4475,4475,4475,0
|
|
20240529,115500,3497785,4475,4475,4475,4475,0
|
|
20240529,115400,3497785,4475,4475,4475,4475,0
|
|
20240529,115300,3497785,4475,4475,4475,4475,0
|
|
20240529,115200,3497785,4475,4475,4475,4475,0
|
|
20240529,115100,3497785,4475,4475,4475,4475,0
|
|
20240529,115000,3497785,4475,4475,4475,4475,0
|
|
20240529,114900,3497785,4475,4475,4475,4475,0
|
|
20240529,114800,3497785,4475,4475,4475,4475,0
|
|
20240529,114700,3497785,4475,4475,4475,4475,0
|
|
20240529,114600,3497785,4475,4475,4475,4475,0
|
|
20240529,114500,3497785,4475,4475,4475,4475,0
|
|
20240529,114400,3497785,4475,4475,4475,4475,0
|
|
20240529,114300,3497785,4475,4475,4475,4475,0
|
|
20240529,114200,3497785,4475,4475,4475,4475,0
|
|
20240529,114100,3497785,4475,4475,4475,4475,38
|
|
20240529,114000,3327735,4475,4475,4475,4475,20
|
|
20240529,113900,3238235,4475,4475,4475,4475,0
|
|
20240529,113800,3238235,4475,4475,4475,4475,0
|
|
20240529,113700,3238235,4475,4475,4475,4475,0
|
|
20240529,113600,3238235,4475,4475,4475,4475,0
|
|
20240529,113500,3238235,4475,4475,4475,4475,0
|
|
20240529,113400,3238235,4475,4475,4475,4475,0
|
|
20240529,113300,3238235,4475,4475,4475,4475,0
|
|
20240529,113200,3238235,4475,4475,4475,4475,10
|
|
20240529,113100,3193485,4475,4475,4475,4475,0
|
|
20240529,113000,3193485,4475,4475,4475,4475,0
|
|
20240529,112900,3193485,4475,4475,4475,4475,0
|
|
20240529,112800,3193485,4475,4475,4475,4475,0
|
|
20240529,112700,3193485,4475,4475,4475,4475,0
|
|
20240529,112600,3193485,4475,4475,4475,4475,0
|
|
20240529,112500,3193485,4475,4475,4475,4475,0
|
|
20240529,112400,3193485,4475,4475,4475,4475,0
|
|
20240529,112300,3193485,4475,4475,4475,4475,0
|
|
20240529,112200,3193485,4475,4475,4475,4475,0
|
|
20240529,112100,3193485,4475,4475,4475,4475,0
|
|
20240529,112000,3193485,4475,4475,4475,4475,0
|
|
20240529,111900,3193485,4475,4475,4475,4475,0
|
|
20240529,111800,3193485,4475,4475,4475,4475,2
|
|
20240529,111700,3184535,4475,4475,4475,4475,0
|
|
20240529,111600,3184535,4475,4475,4475,4475,0
|
|
20240529,111500,3184535,4475,4475,4475,4475,0
|
|
20240529,111400,3184535,4475,4475,4475,4475,0
|
|
20240529,111300,3184535,4475,4475,4475,4475,0
|
|
20240529,111200,3184535,4475,4475,4475,4475,0
|
|
20240529,111100,3184535,4475,4475,4475,4475,0
|
|
20240529,111000,3184535,4475,4475,4475,4475,0
|
|
20240529,110900,3184535,4475,4475,4475,4475,0
|
|
20240529,110800,3184535,4475,4475,4475,4475,0
|
|
20240529,110700,3184535,4475,4475,4475,4475,0
|
|
20240529,110600,3184535,4475,4475,4475,4475,0
|
|
20240529,110500,3184535,4475,4475,4475,4475,0
|
|
20240529,110400,3184535,4475,4475,4475,4475,0
|
|
20240529,110300,3184535,4475,4475,4475,4475,0
|
|
20240529,110200,3184535,4475,4475,4475,4475,0
|
|
20240529,110100,3184535,4475,4475,4475,4475,0
|
|
20240529,110000,3184535,4475,4475,4475,4475,0
|
|
20240529,105900,3184535,4475,4475,4475,4475,0
|
|
20240529,105800,3184535,4475,4475,4475,4475,0
|
|
20240529,105700,3184535,4475,4475,4475,4475,0
|
|
20240529,105600,3184535,4475,4475,4475,4475,0
|
|
20240529,105500,3184535,4475,4475,4475,4475,0
|
|
20240529,105400,3184535,4475,4475,4475,4475,0
|
|
20240529,105300,3184535,4475,4475,4475,4475,0
|
|
20240529,105200,3184535,4475,4475,4475,4475,0
|
|
20240529,105100,3184535,4475,4475,4475,4475,2
|
|
20240529,105000,3175585,4475,4475,4475,4475,0
|
|
20240529,104900,3175585,4475,4475,4475,4475,0
|
|
20240529,104800,3175585,4475,4475,4475,4475,0
|
|
20240529,104700,3175585,4475,4475,4475,4475,0
|
|
20240529,104600,3175585,4475,4475,4475,4475,0
|
|
20240529,104500,3175585,4475,4475,4475,4475,0
|
|
20240529,104400,3175585,4475,4475,4475,4475,123
|
|
20240529,104300,2625160,4475,4475,4475,4475,0
|
|
20240529,104200,2625160,4475,4475,4475,4475,0
|
|
20240529,104100,2625160,4475,4475,4475,4475,0
|
|
20240529,104000,2625160,4475,4475,4475,4475,0
|
|
20240529,103900,2625160,4475,4475,4475,4475,0
|
|
20240529,103800,2625160,4475,4475,4475,4475,0
|
|
20240529,103700,2625160,4475,4475,4475,4475,0
|
|
20240529,103600,2625160,4475,4475,4475,4475,0
|
|
20240529,103500,2625160,4475,4475,4475,4475,0
|
|
20240529,103400,2625160,4475,4475,4475,4475,0
|
|
20240529,103300,2625160,4475,4475,4475,4475,0
|
|
20240529,103200,2625160,4475,4475,4475,4475,0
|
|
20240529,103100,2625160,4475,4475,4475,4475,0
|
|
20240529,103000,2625160,4475,4475,4475,4475,0
|
|
20240529,102900,2625160,4475,4475,4475,4475,0
|
|
20240529,102800,2625160,4475,4475,4475,4475,0
|
|
20240529,102700,2625160,4475,4475,4475,4475,0
|
|
20240529,102600,2625160,4475,4475,4475,4475,0
|
|
20240529,102500,2625160,4475,4475,4475,4475,0
|
|
20240529,102400,2625160,4475,4475,4475,4475,0
|
|
20240529,102300,2625160,4475,4475,4475,4475,0
|
|
20240529,102200,2625160,4475,4475,4475,4475,0
|
|
20240529,102100,2625160,4475,4475,4475,4475,0
|
|
20240529,102000,2625160,4475,4475,4475,4475,0
|
|
20240529,101900,2625160,4475,4475,4475,4475,1
|
|
20240529,101800,2620685,4475,4475,4475,4475,0
|
|
20240529,101700,2620685,4475,4475,4475,4475,0
|
|
20240529,101600,2620685,4475,4475,4475,4475,0
|
|
20240529,101500,2620685,4475,4475,4475,4475,0
|
|
20240529,101400,2620685,4475,4475,4475,4475,0
|
|
20240529,101300,2620685,4475,4475,4475,4475,0
|
|
20240529,101200,2620685,4475,4475,4475,4475,0
|
|
20240529,101100,2620685,4475,4475,4475,4475,0
|
|
20240529,101000,2620685,4475,4475,4475,4475,0
|
|
20240529,100900,2620685,4475,4475,4475,4475,0
|
|
20240529,100800,2620685,4475,4475,4475,4475,0
|
|
20240529,100700,2620685,4475,4475,4475,4475,0
|
|
20240529,100600,2620685,4475,4475,4475,4475,0
|
|
20240529,100500,2620685,4475,4480,4480,4475,117
|
|
20240529,100400,2096970,4480,4480,4480,4480,0
|
|
20240529,100300,2096970,4480,4480,4480,4480,0
|
|
20240529,100200,2096970,4480,4480,4480,4480,0
|
|
20240529,100100,2096970,4480,4480,4480,4480,5
|
|
20240529,100000,2074570,4495,4495,4495,4495,0
|
|
20240529,095900,2074570,4495,4495,4495,4495,0
|
|
20240529,095800,2074570,4495,4495,4495,4495,0
|
|
20240529,095700,2074570,4495,4495,4495,4495,0
|
|
20240529,095600,2074570,4495,4495,4495,4495,0
|
|
20240529,095500,2074570,4495,4495,4495,4495,0
|
|
20240529,095400,2074570,4495,4495,4495,4495,0
|
|
20240529,095300,2074570,4495,4495,4495,4495,0
|
|
20240529,095200,2074570,4495,4495,4495,4495,0
|
|
20240529,095100,2074570,4495,4495,4495,4495,0
|
|
20240529,095000,2074570,4495,4495,4495,4495,0
|
|
20240529,094900,2074570,4495,4495,4495,4495,0
|
|
20240529,094800,2074570,4495,4495,4495,4495,0
|
|
20240529,094700,2074570,4495,4495,4495,4495,0
|
|
20240529,094600,2074570,4495,4495,4495,4495,0
|
|
20240529,094500,2074570,4495,4495,4495,4495,0
|
|
20240529,094400,2074570,4495,4495,4495,4495,0
|
|
20240529,094300,2074570,4495,4495,4495,4495,0
|
|
20240529,094200,2074570,4495,4495,4495,4495,0
|
|
20240529,094100,2074570,4495,4495,4495,4495,0
|
|
20240529,094000,2074570,4495,4495,4495,4495,0
|
|
20240529,093900,2074570,4495,4495,4495,4495,0
|
|
20240529,093800,2074570,4495,4495,4495,4495,0
|
|
20240529,093700,2074570,4495,4495,4495,4495,0
|
|
20240529,093600,2074570,4495,4495,4495,4495,0
|
|
20240529,093500,2074570,4495,4495,4495,4495,0
|
|
20240529,093400,2074570,4495,4495,4495,4495,205
|
|
20240529,093300,1153095,4495,4495,4495,4495,0
|
|
20240529,093200,1153095,4495,4495,4495,4495,0
|
|
20240529,093100,1153095,4495,4495,4495,4495,0
|
|
20240529,093000,1153095,4495,4495,4495,4495,33
|
|
20240529,092900,1004760,4495,4495,4495,4495,0
|
|
20240529,092800,1004760,4495,4495,4495,4495,0
|
|
20240529,092700,1004760,4495,4495,4495,4495,0
|
|
20240529,092600,1004760,4495,4495,4495,4495,0
|
|
20240529,092500,1004760,4495,4495,4495,4495,0
|
|
20240529,092400,1004760,4495,4495,4495,4495,0
|
|
20240529,092300,1004760,4495,4495,4495,4495,3
|
|
20240529,092200,991275,4510,4510,4510,4510,0
|
|
20240529,092100,991275,4510,4510,4510,4510,0
|
|
20240529,092000,991275,4510,4510,4510,4510,0
|
|
20240529,091900,991275,4510,4510,4510,4510,1
|
|
20240529,091800,986765,4465,4465,4465,4465,0
|
|
20240529,091700,986765,4465,4465,4465,4465,0
|
|
20240529,091600,986765,4465,4465,4465,4465,0
|
|
20240529,091500,986765,4465,4465,4465,4465,0
|
|
20240529,091400,986765,4465,4465,4465,4465,0
|
|
20240529,091300,986765,4465,4465,4465,4465,0
|
|
20240529,091200,986765,4465,4465,4465,4465,0
|
|
20240529,091100,986765,4465,4465,4465,4465,0
|
|
20240529,091000,986765,4465,4465,4465,4465,0
|
|
20240529,090900,986765,4465,4465,4465,4465,0
|
|
20240529,090800,986765,4465,4465,4465,4465,0
|
|
20240529,090700,986765,4465,4465,4465,4465,0
|
|
20240529,090600,986765,4465,4465,4465,4465,0
|
|
20240529,090500,986765,4465,4465,4465,4465,0
|
|
20240529,090400,986765,4465,4465,4465,4465,0
|
|
20240529,090300,986765,4465,4465,4465,4465,0
|
|
20240529,090200,986765,4465,4465,4465,4465,0
|
|
20240529,090100,986765,4465,4465,4465,4465,0
|
|
20240529,090000,986765,4465,4465,4465,4465,221
|