651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194800,132452285,4930,4930,4930,4930,60
|
|
20240528,194700,132452285,4930,4930,4930,4930,0
|
|
20240528,194600,132452285,4930,4930,4930,4930,0
|
|
20240528,194500,132452285,4930,4930,4930,4930,0
|
|
20240528,194400,132452285,4930,4930,4930,4930,0
|
|
20240528,194300,132452285,4930,4930,4930,4930,0
|
|
20240528,194200,132452285,4930,4930,4930,4930,0
|
|
20240528,194100,132452285,4930,4930,4930,4930,0
|
|
20240528,194000,132452285,4930,4930,4930,4930,0
|
|
20240528,193900,132452285,4930,4930,4930,4930,0
|
|
20240528,193800,132452285,4930,4930,4930,4930,0
|
|
20240528,193700,132452285,4930,4930,4930,4930,0
|
|
20240528,193600,132452285,4930,4930,4930,4930,0
|
|
20240528,193500,132452285,4930,4930,4930,4930,0
|
|
20240528,193400,132452285,4930,4930,4930,4930,0
|
|
20240528,193300,132452285,4930,4930,4930,4930,0
|
|
20240528,193200,132452285,4930,4930,4930,4930,0
|
|
20240528,193100,132452285,4930,4930,4930,4930,0
|
|
20240528,193000,132452285,4930,4930,4930,4930,0
|
|
20240528,192900,132452285,4930,4930,4930,4930,0
|
|
20240528,192800,132452285,4930,4930,4930,4930,0
|
|
20240528,192700,132452285,4930,4930,4930,4930,0
|
|
20240528,192600,132452285,4930,4930,4930,4930,0
|
|
20240528,192500,132452285,4930,4930,4930,4930,0
|
|
20240528,192400,132452285,4930,4930,4930,4930,0
|
|
20240528,192300,132452285,4930,4930,4930,4930,0
|
|
20240528,192200,132452285,4930,4930,4930,4930,0
|
|
20240528,192100,132452285,4930,4930,4930,4930,0
|
|
20240528,192000,132452285,4930,4930,4930,4930,0
|
|
20240528,191900,132452285,4930,4930,4930,4930,0
|
|
20240528,191800,132452285,4930,4930,4930,4930,60
|
|
20240528,191700,132452285,4930,4930,4930,4930,0
|
|
20240528,191600,132452285,4930,4930,4930,4930,0
|
|
20240528,191500,132452285,4930,4930,4930,4930,0
|
|
20240528,191400,132452285,4930,4930,4930,4930,0
|
|
20240528,191300,132452285,4930,4930,4930,4930,0
|
|
20240528,191200,132452285,4930,4930,4930,4930,0
|
|
20240528,191100,132452285,4930,4930,4930,4930,0
|
|
20240528,191000,132452285,4930,4930,4930,4930,0
|
|
20240528,190900,132452285,4930,4930,4930,4930,0
|
|
20240528,190800,132452285,4930,4930,4930,4930,0
|
|
20240528,190700,132452285,4930,4930,4930,4930,0
|
|
20240528,190600,132452285,4930,4930,4930,4930,0
|
|
20240528,190500,132452285,4930,4930,4930,4930,0
|
|
20240528,190400,132452285,4930,4930,4930,4930,0
|
|
20240528,190300,132452285,4930,4930,4930,4930,0
|
|
20240528,190200,132452285,4930,4930,4930,4930,0
|
|
20240528,190100,132452285,4930,4930,4930,4930,0
|
|
20240528,190000,132452285,4930,4930,4930,4930,0
|
|
20240528,185900,132452285,4930,4930,4930,4930,0
|
|
20240528,185800,132452285,4930,4930,4930,4930,0
|
|
20240528,185700,132452285,4930,4930,4930,4930,0
|
|
20240528,185600,132452285,4930,4930,4930,4930,0
|
|
20240528,185500,132452285,4930,4930,4930,4930,0
|
|
20240528,185400,132452285,4930,4930,4930,4930,0
|
|
20240528,185300,132452285,4930,4930,4930,4930,0
|
|
20240528,185200,132452285,4930,4930,4930,4930,0
|
|
20240528,185100,132452285,4930,4930,4930,4930,0
|
|
20240528,185000,132452285,4930,4930,4930,4930,0
|
|
20240528,184900,132452285,4930,4930,4930,4930,0
|
|
20240528,184800,132452285,4930,4930,4930,4930,60
|
|
20240528,184700,132452285,4930,4930,4930,4930,0
|
|
20240528,184600,132452285,4930,4930,4930,4930,0
|
|
20240528,184500,132452285,4930,4930,4930,4930,0
|
|
20240528,184400,132452285,4930,4930,4930,4930,0
|
|
20240528,184300,132452285,4930,4930,4930,4930,0
|
|
20240528,184200,132452285,4930,4930,4930,4930,0
|
|
20240528,184100,132452285,4930,4930,4930,4930,0
|
|
20240528,184000,132452285,4930,4930,4930,4930,0
|
|
20240528,183900,132452285,4930,4930,4930,4930,0
|
|
20240528,183800,132452285,4930,4930,4930,4930,0
|
|
20240528,183700,132452285,4930,4930,4930,4930,0
|
|
20240528,183600,132452285,4930,4930,4930,4930,0
|
|
20240528,183500,132452285,4930,4930,4930,4930,0
|
|
20240528,183400,132452285,4930,4930,4930,4930,0
|
|
20240528,183300,132452285,4930,4930,4930,4930,0
|
|
20240528,183200,132452285,4930,4930,4930,4930,0
|
|
20240528,183100,132452285,4930,4930,4930,4930,0
|
|
20240528,183000,132452285,4930,4930,4930,4930,0
|
|
20240528,182900,132452285,4930,4930,4930,4930,0
|
|
20240528,182800,132452285,4930,4930,4930,4930,0
|
|
20240528,182700,132452285,4930,4930,4930,4930,0
|
|
20240528,182600,132452285,4930,4930,4930,4930,0
|
|
20240528,182500,132452285,4930,4930,4930,4930,0
|
|
20240528,182400,132452285,4930,4930,4930,4930,0
|
|
20240528,182300,132452285,4930,4930,4930,4930,0
|
|
20240528,182200,132452285,4930,4930,4930,4930,0
|
|
20240528,182100,132452285,4930,4930,4930,4930,0
|
|
20240528,182000,132452285,4930,4930,4930,4930,0
|
|
20240528,181900,132452285,4930,4930,4930,4930,0
|
|
20240528,181800,132452285,4930,4930,4930,4930,60
|
|
20240528,181700,132452285,4930,4930,4930,4930,0
|
|
20240528,181600,132452285,4930,4930,4930,4930,0
|
|
20240528,181500,132452285,4930,4930,4930,4930,0
|
|
20240528,181400,132452285,4930,4930,4930,4930,0
|
|
20240528,181300,132452285,4930,4930,4930,4930,0
|
|
20240528,181200,132452285,4930,4930,4930,4930,0
|
|
20240528,181100,132452285,4930,4930,4930,4930,0
|
|
20240528,181000,132452285,4930,4930,4930,4930,0
|
|
20240528,180900,132452285,4930,4930,4930,4930,0
|
|
20240528,180800,132452285,4930,4930,4930,4930,0
|
|
20240528,180700,132452285,4930,4930,4930,4930,0
|
|
20240528,180600,132452285,4930,4930,4930,4930,0
|
|
20240528,180500,132452285,4930,4930,4930,4930,0
|
|
20240528,180400,132452285,4930,4930,4930,4930,0
|
|
20240528,180300,132452285,4930,4930,4930,4930,0
|
|
20240528,180200,132452285,4930,4930,4930,4930,0
|
|
20240528,180100,132452285,4930,4930,4930,4930,0
|
|
20240528,180000,132452285,4930,4930,4930,4930,0
|
|
20240528,175900,132452285,4930,4930,4930,4930,0
|
|
20240528,175800,132452285,4930,4930,4930,4930,0
|
|
20240528,175700,132452285,4930,4930,4930,4930,0
|
|
20240528,175600,132452285,4930,4930,4930,4930,0
|
|
20240528,175500,132452285,4930,4930,4930,4930,0
|
|
20240528,175400,132452285,4930,4930,4930,4930,0
|
|
20240528,175300,132452285,4930,4930,4930,4930,0
|
|
20240528,175200,132452285,4930,4930,4930,4930,0
|
|
20240528,175100,132452285,4930,4930,4930,4930,0
|
|
20240528,175000,132452285,4930,4930,4930,4930,0
|
|
20240528,174900,132452285,4930,4930,4930,4930,0
|
|
20240528,174800,132452285,4930,4930,4930,4930,60
|
|
20240528,174700,132452285,4930,4930,4930,4930,0
|
|
20240528,174600,132452285,4930,4930,4930,4930,0
|
|
20240528,174500,132452285,4930,4930,4930,4930,0
|
|
20240528,174400,132452285,4930,4930,4930,4930,0
|
|
20240528,174300,132452285,4930,4930,4930,4930,0
|
|
20240528,174200,132452285,4930,4930,4930,4930,0
|
|
20240528,174100,132452285,4930,4930,4930,4930,0
|
|
20240528,174000,132452285,4930,4930,4930,4930,0
|
|
20240528,173900,132452285,4930,4930,4930,4930,0
|
|
20240528,173800,132452285,4930,4930,4930,4930,0
|
|
20240528,173700,132452285,4930,4930,4930,4930,0
|
|
20240528,173600,132452285,4930,4930,4930,4930,0
|
|
20240528,173500,132452285,4930,4930,4930,4930,0
|
|
20240528,173400,132452285,4930,4930,4930,4930,0
|
|
20240528,173300,132452285,4930,4930,4930,4930,0
|
|
20240528,173200,132452285,4930,4930,4930,4930,0
|
|
20240528,173100,132452285,4930,4930,4930,4930,0
|
|
20240528,173000,132452285,4930,4930,4930,4930,0
|
|
20240528,172900,132452285,4930,4930,4930,4930,0
|
|
20240528,172800,132452285,4930,4930,4930,4930,0
|
|
20240528,172700,132452285,4930,4930,4930,4930,0
|
|
20240528,172600,132452285,4930,4930,4930,4930,0
|
|
20240528,172500,132452285,4930,4930,4930,4930,0
|
|
20240528,172400,132452285,4930,4930,4930,4930,0
|
|
20240528,172300,132452285,4930,4930,4930,4930,0
|
|
20240528,172200,132452285,4930,4930,4930,4930,0
|
|
20240528,172100,132452285,4930,4930,4930,4930,0
|
|
20240528,172000,132452285,4930,4930,4930,4930,0
|
|
20240528,171900,132452285,4930,4930,4930,4930,0
|
|
20240528,171800,132452285,4930,4930,4930,4930,60
|
|
20240528,171700,132452285,4930,4930,4930,4930,0
|
|
20240528,171600,132452285,4930,4930,4930,4930,0
|
|
20240528,171500,132452285,4930,4930,4930,4930,0
|
|
20240528,171400,132452285,4930,4930,4930,4930,0
|
|
20240528,171300,132452285,4930,4930,4930,4930,0
|
|
20240528,171200,132452285,4930,4930,4930,4930,0
|
|
20240528,171100,132452285,4930,4930,4930,4930,0
|
|
20240528,171000,132452285,4930,4930,4930,4930,0
|
|
20240528,170900,132452285,4930,4930,4930,4930,0
|
|
20240528,170800,132452285,4930,4930,4930,4930,0
|
|
20240528,170700,132452285,4930,4930,4930,4930,0
|
|
20240528,170600,132452285,4930,4930,4930,4930,0
|
|
20240528,170500,132452285,4930,4930,4930,4930,0
|
|
20240528,170400,132452285,4930,4930,4930,4930,0
|
|
20240528,170300,132452285,4930,4930,4930,4930,0
|
|
20240528,170200,132452285,4930,4930,4930,4930,0
|
|
20240528,170100,132452285,4930,4930,4930,4930,0
|
|
20240528,170000,132452285,4930,4930,4930,4930,0
|
|
20240528,165900,132452285,4930,4930,4930,4930,0
|
|
20240528,165800,132452285,4930,4930,4930,4930,0
|
|
20240528,165700,132452285,4930,4930,4930,4930,0
|
|
20240528,165600,132452285,4930,4930,4930,4930,0
|
|
20240528,165500,132452285,4930,4930,4930,4930,0
|
|
20240528,165400,132452285,4930,4930,4930,4930,0
|
|
20240528,165300,132452285,4930,4930,4930,4930,0
|
|
20240528,165200,132452285,4930,4930,4930,4930,0
|
|
20240528,165100,132452285,4930,4930,4930,4930,0
|
|
20240528,165000,132452285,4930,4930,4930,4930,0
|
|
20240528,164900,132452285,4930,4930,4930,4930,0
|
|
20240528,164800,132452285,4930,4930,4930,4930,60
|
|
20240528,164700,132452285,4930,4930,4930,4930,0
|
|
20240528,164600,132452285,4930,4930,4930,4930,0
|
|
20240528,164500,132452285,4930,4930,4930,4930,0
|
|
20240528,164400,132452285,4930,4930,4930,4930,0
|
|
20240528,164300,132452285,4930,4930,4930,4930,0
|
|
20240528,164200,132452285,4930,4930,4930,4930,0
|
|
20240528,164100,132452285,4930,4930,4930,4930,0
|
|
20240528,164000,132452285,4930,4930,4930,4930,0
|
|
20240528,163900,132452285,4930,4930,4930,4930,0
|
|
20240528,163800,132452285,4930,4930,4930,4930,0
|
|
20240528,163700,132452285,4930,4930,4930,4930,0
|
|
20240528,163600,132452285,4930,4930,4930,4930,0
|
|
20240528,163500,132452285,4930,4930,4930,4930,0
|
|
20240528,163400,132452285,4930,4930,4930,4930,0
|
|
20240528,163300,132452285,4930,4930,4930,4930,0
|
|
20240528,163200,132452285,4930,4930,4930,4930,0
|
|
20240528,163100,132452285,4930,4930,4930,4930,0
|
|
20240528,163000,132452285,4930,4930,4930,4930,0
|
|
20240528,162900,132452285,4930,4930,4930,4930,0
|
|
20240528,162800,132452285,4930,4930,4930,4930,0
|
|
20240528,162700,132452285,4930,4930,4930,4930,0
|
|
20240528,162600,132452285,4930,4930,4930,4930,0
|
|
20240528,162500,132452285,4930,4930,4930,4930,0
|
|
20240528,162400,132452285,4930,4930,4930,4930,0
|
|
20240528,162300,132452285,4930,4930,4930,4930,0
|
|
20240528,162200,132452285,4930,4930,4930,4930,0
|
|
20240528,162100,132452285,4930,4930,4930,4930,0
|
|
20240528,162000,132452285,4930,4930,4930,4930,0
|
|
20240528,161900,132452285,4930,4930,4930,4930,0
|
|
20240528,161800,132452285,4930,4930,4930,4930,60
|
|
20240528,161700,132452285,4930,4930,4930,4930,0
|
|
20240528,161600,132452285,4930,4930,4930,4930,0
|
|
20240528,161500,132452285,4930,4930,4930,4930,0
|
|
20240528,161400,132452285,4930,4930,4930,4930,0
|
|
20240528,161300,132452285,4930,4930,4930,4930,0
|
|
20240528,161200,132452285,4930,4930,4930,4930,0
|
|
20240528,161100,132452285,4930,4930,4930,4930,0
|
|
20240528,161000,132452285,4930,4930,4930,4930,0
|
|
20240528,160900,132452285,4930,4930,4930,4930,0
|
|
20240528,160800,132452285,4930,4930,4930,4930,0
|
|
20240528,160700,132452285,4930,4930,4930,4930,0
|
|
20240528,160600,132452285,4930,4930,4930,4930,0
|
|
20240528,160500,132452285,4930,4930,4930,4930,0
|
|
20240528,160400,132452285,4930,4930,4930,4930,0
|
|
20240528,160300,132452285,4930,4930,4930,4930,0
|
|
20240528,160200,132452285,4930,4930,4930,4930,0
|
|
20240528,160100,132452285,4930,4930,4930,4930,0
|
|
20240528,160000,132452285,4930,4930,4930,4930,0
|
|
20240528,155900,132452285,4930,4930,4930,4930,0
|
|
20240528,155800,132452285,4930,4930,4930,4930,0
|
|
20240528,155700,132452285,4930,4930,4930,4930,0
|
|
20240528,155600,132452285,4930,4930,4930,4930,0
|
|
20240528,155500,132452285,4930,4930,4930,4930,0
|
|
20240528,155400,132452285,4930,4930,4930,4930,0
|
|
20240528,155300,132452285,4930,4930,4930,4930,0
|
|
20240528,155200,132452285,4930,4930,4930,4930,0
|
|
20240528,155100,132452285,4930,4930,4930,4930,0
|
|
20240528,155000,132452285,4930,4930,4930,4930,0
|
|
20240528,154900,132452285,4930,4930,4930,4930,0
|
|
20240528,154800,132452285,4930,4930,4930,4930,60
|
|
20240528,154700,132452285,4930,4930,4930,4930,0
|
|
20240528,154600,132452285,4930,4930,4930,4930,0
|
|
20240528,154500,132452285,4930,4930,4930,4930,0
|
|
20240528,154400,132452285,4930,4930,4930,4930,0
|
|
20240528,154300,132452285,4930,4930,4930,4930,0
|
|
20240528,154200,132452285,4930,4930,4930,4930,0
|
|
20240528,154100,132452285,4930,4930,4930,4930,0
|
|
20240528,154000,132452285,4930,4930,4930,4930,0
|
|
20240528,153900,132452285,4930,4930,4930,4930,0
|
|
20240528,153800,132452285,4930,4930,4930,4930,0
|
|
20240528,153700,132452285,4930,4930,4930,4930,0
|
|
20240528,153600,132452285,4930,4930,4930,4930,0
|
|
20240528,153500,132452285,4930,4930,4930,4930,0
|
|
20240528,153400,132452285,4930,4930,4930,4930,0
|
|
20240528,153300,132452285,4930,4930,4930,4930,0
|
|
20240528,153200,132452285,4930,4930,4930,4930,0
|
|
20240528,153100,132452285,4930,4930,4930,4930,0
|
|
20240528,153000,132452285,4930,4930,4930,4930,60
|
|
20240528,152900,132156485,4930,4930,4930,4930,0
|
|
20240528,152800,132156485,4930,4930,4930,4930,0
|
|
20240528,152700,132156485,4930,4930,4930,4930,0
|
|
20240528,152600,132156485,4930,4930,4930,4930,0
|
|
20240528,152500,132156485,4930,4930,4930,4930,0
|
|
20240528,152400,132156485,4930,4930,4930,4930,0
|
|
20240528,152300,132156485,4930,4930,4930,4930,0
|
|
20240528,152200,132156485,4930,4930,4930,4930,0
|
|
20240528,152100,132156485,4930,4930,4930,4930,0
|
|
20240528,152000,132156485,4930,4930,4930,4930,0
|
|
20240528,151900,132156485,4930,4930,4930,4930,1
|
|
20240528,151800,132151555,4930,4930,4930,4930,0
|
|
20240528,151700,132151555,4930,4930,4930,4930,1
|
|
20240528,151600,132146625,4925,4925,4925,4925,2
|
|
20240528,151500,132136775,4930,4930,4930,4930,0
|
|
20240528,151400,132136775,4930,4930,4930,4930,0
|
|
20240528,151300,132136775,4930,4930,4930,4930,0
|
|
20240528,151200,132136775,4930,4930,4930,4930,0
|
|
20240528,151100,132136775,4930,4930,4930,4930,0
|
|
20240528,151000,132136775,4930,4930,4930,4925,334
|
|
20240528,150900,130490325,4930,4930,4930,4930,0
|
|
20240528,150800,130490325,4930,4930,4930,4930,0
|
|
20240528,150700,130490325,4930,4930,4930,4930,2
|
|
20240528,150600,130480465,4925,4925,4925,4925,0
|
|
20240528,150500,130480465,4925,4925,4925,4925,0
|
|
20240528,150400,130480465,4925,4925,4925,4925,0
|
|
20240528,150300,130480465,4925,4925,4925,4925,0
|
|
20240528,150200,130480465,4925,4925,4925,4925,144
|
|
20240528,150100,129771265,4930,4930,4930,4930,0
|
|
20240528,150000,129771265,4930,4930,4930,4930,0
|
|
20240528,145900,129771265,4930,4930,4930,4930,0
|
|
20240528,145800,129771265,4930,4930,4930,4930,10
|
|
20240528,145700,129721965,4925,4925,4925,4925,0
|
|
20240528,145600,129721965,4925,4925,4925,4925,0
|
|
20240528,145500,129721965,4925,4925,4925,4925,0
|
|
20240528,145400,129721965,4925,4925,4925,4925,0
|
|
20240528,145300,129721965,4925,4925,4925,4925,0
|
|
20240528,145200,129721965,4925,4925,4925,4925,0
|
|
20240528,145100,129721965,4925,4925,4925,4925,512
|
|
20240528,145000,127200365,4925,4925,4925,4925,100
|
|
20240528,144900,126707865,4930,4930,4930,4930,0
|
|
20240528,144800,126707865,4930,4930,4930,4930,0
|
|
20240528,144700,126707865,4930,4930,4930,4930,0
|
|
20240528,144600,126707865,4930,4930,4930,4930,0
|
|
20240528,144500,126707865,4930,4930,4930,4930,0
|
|
20240528,144400,126707865,4930,4930,4930,4930,0
|
|
20240528,144300,126707865,4930,4930,4930,4930,0
|
|
20240528,144200,126707865,4930,4930,4930,4930,0
|
|
20240528,144100,126707865,4930,4930,4930,4930,0
|
|
20240528,144000,126707865,4930,4930,4930,4930,0
|
|
20240528,143900,126707865,4930,4930,4930,4930,0
|
|
20240528,143800,126707865,4930,4930,4930,4930,0
|
|
20240528,143700,126707865,4930,4930,4930,4930,0
|
|
20240528,143600,126707865,4930,4930,4930,4930,0
|
|
20240528,143500,126707865,4930,4930,4930,4930,0
|
|
20240528,143400,126707865,4930,4930,4930,4930,0
|
|
20240528,143300,126707865,4930,4930,4930,4930,0
|
|
20240528,143200,126707865,4930,4930,4930,4930,500
|
|
20240528,143100,124242865,4930,4930,4930,4930,0
|
|
20240528,143000,124242865,4930,4930,4930,4930,0
|
|
20240528,142900,124242865,4930,4930,4930,4930,1
|
|
20240528,142800,124237935,4930,4930,4930,4930,0
|
|
20240528,142700,124237935,4930,4930,4930,4930,1
|
|
20240528,142600,124233005,4930,4930,4930,4930,2
|
|
20240528,142500,124223145,4930,4930,4930,4930,0
|
|
20240528,142400,124223145,4930,4930,4930,4930,0
|
|
20240528,142300,124223145,4930,4930,4930,4930,0
|
|
20240528,142200,124223145,4930,4930,4930,4930,0
|
|
20240528,142100,124223145,4930,4930,4930,4930,0
|
|
20240528,142000,124223145,4930,4930,4930,4930,0
|
|
20240528,141900,124223145,4930,4930,4930,4930,1
|
|
20240528,141800,124218215,4930,4930,4930,4930,0
|
|
20240528,141700,124218215,4930,4930,4930,4930,1475
|
|
20240528,141600,116946465,4930,4930,4930,4930,0
|
|
20240528,141500,116946465,4930,4930,4930,4930,0
|
|
20240528,141400,116946465,4930,4930,4930,4930,0
|
|
20240528,141300,116946465,4930,4930,4930,4930,0
|
|
20240528,141200,116946465,4930,4930,4930,4930,0
|
|
20240528,141100,116946465,4930,4930,4930,4930,0
|
|
20240528,141000,116946465,4930,4930,4930,4930,0
|
|
20240528,140900,116946465,4930,4930,4930,4930,25
|
|
20240528,140800,116823215,4920,4920,4920,4920,6
|
|
20240528,140700,116793695,4920,4920,4920,4920,0
|
|
20240528,140600,116793695,4920,4920,4920,4920,0
|
|
20240528,140500,116793695,4920,4920,4920,4920,0
|
|
20240528,140400,116793695,4920,4920,4920,4920,80
|
|
20240528,140300,116400095,4925,4925,4925,4925,0
|
|
20240528,140200,116400095,4925,4925,4925,4925,0
|
|
20240528,140100,116400095,4925,4925,4925,4925,0
|
|
20240528,140000,116400095,4925,4925,4925,4925,0
|
|
20240528,135900,116400095,4925,4925,4925,4925,0
|
|
20240528,135800,116400095,4925,4925,4925,4925,0
|
|
20240528,135700,116400095,4925,4925,4925,4925,0
|
|
20240528,135600,116400095,4925,4925,4925,4925,0
|
|
20240528,135500,116400095,4925,4925,4925,4925,13
|
|
20240528,135400,116336070,4925,4925,4925,4925,501
|
|
20240528,135300,113868645,4920,4920,4920,4920,0
|
|
20240528,135200,113868645,4920,4920,4920,4920,0
|
|
20240528,135100,113868645,4920,4920,4920,4920,0
|
|
20240528,135000,113868645,4920,4920,4920,4920,0
|
|
20240528,134900,113868645,4920,4920,4920,4920,1
|
|
20240528,134800,113863725,4915,4915,4915,4915,0
|
|
20240528,134700,113863725,4915,4915,4915,4915,0
|
|
20240528,134600,113863725,4915,4915,4915,4915,0
|
|
20240528,134500,113863725,4915,4915,4915,4915,500
|
|
20240528,134400,111406225,4925,4925,4925,4925,0
|
|
20240528,134300,111406225,4925,4925,4925,4925,0
|
|
20240528,134200,111406225,4925,4925,4925,4925,0
|
|
20240528,134100,111406225,4925,4925,4925,4925,0
|
|
20240528,134000,111406225,4925,4925,4925,4925,0
|
|
20240528,133900,111406225,4925,4925,4925,4925,0
|
|
20240528,133800,111406225,4925,4925,4925,4925,0
|
|
20240528,133700,111406225,4925,4925,4925,4925,0
|
|
20240528,133600,111406225,4925,4925,4925,4925,1
|
|
20240528,133500,111401300,4920,4920,4920,4920,0
|
|
20240528,133400,111401300,4920,4920,4920,4920,0
|
|
20240528,133300,111401300,4920,4920,4920,4920,0
|
|
20240528,133200,111401300,4920,4920,4920,4920,7
|
|
20240528,133100,111366860,4920,4920,4920,4920,1
|
|
20240528,133000,111361940,4920,4920,4920,4920,2
|
|
20240528,132900,111352100,4925,4925,4925,4925,0
|
|
20240528,132800,111352100,4925,4925,4925,4925,0
|
|
20240528,132700,111352100,4925,4925,4925,4925,0
|
|
20240528,132600,111352100,4925,4930,4930,4925,1435
|
|
20240528,132500,104284720,4925,4925,4925,4925,0
|
|
20240528,132400,104284720,4925,4925,4925,4925,0
|
|
20240528,132300,104284720,4925,4925,4925,4925,0
|
|
20240528,132200,104284720,4925,4925,4925,4925,0
|
|
20240528,132100,104284720,4925,4925,4925,4925,0
|
|
20240528,132000,104284720,4925,4925,4925,4925,568
|
|
20240528,131900,101487320,4925,4925,4925,4925,0
|
|
20240528,131800,101487320,4925,4925,4925,4925,700
|
|
20240528,131700,98039820,4925,4925,4925,4925,0
|
|
20240528,131600,98039820,4925,4925,4925,4925,5
|
|
20240528,131500,98015195,4925,4925,4925,4925,1
|
|
20240528,131400,98010270,4920,4920,4920,4920,0
|
|
20240528,131300,98010270,4920,4920,4920,4920,0
|
|
20240528,131200,98010270,4920,4920,4920,4920,0
|
|
20240528,131100,98010270,4920,4920,4920,4920,0
|
|
20240528,131000,98010270,4920,4920,4920,4920,0
|
|
20240528,130900,98010270,4920,4920,4920,4920,17
|
|
20240528,130800,97926630,4925,4925,4925,4925,0
|
|
20240528,130700,97926630,4925,4925,4925,4925,0
|
|
20240528,130600,97926630,4925,4925,4925,4925,0
|
|
20240528,130500,97926630,4925,4925,4925,4925,0
|
|
20240528,130400,97926630,4925,4925,4925,4925,0
|
|
20240528,130300,97926630,4925,4925,4925,4925,0
|
|
20240528,130200,97926630,4925,4925,4925,4925,0
|
|
20240528,130100,97926630,4925,4925,4925,4925,0
|
|
20240528,130000,97926630,4925,4925,4925,4925,0
|
|
20240528,125900,97926630,4925,4925,4925,4925,0
|
|
20240528,125800,97926630,4925,4925,4925,4925,9
|
|
20240528,125700,97882305,4925,4925,4925,4925,0
|
|
20240528,125600,97882305,4925,4925,4925,4925,0
|
|
20240528,125500,97882305,4925,4925,4925,4925,0
|
|
20240528,125400,97882305,4925,4925,4925,4925,0
|
|
20240528,125300,97882305,4925,4925,4925,4925,0
|
|
20240528,125200,97882305,4925,4925,4925,4925,0
|
|
20240528,125100,97882305,4925,4925,4925,4925,0
|
|
20240528,125000,97882305,4925,4925,4925,4925,0
|
|
20240528,124900,97882305,4925,4925,4925,4925,0
|
|
20240528,124800,97882305,4925,4925,4925,4925,2
|
|
20240528,124700,97872455,4925,4925,4925,4925,0
|
|
20240528,124600,97872455,4925,4925,4925,4925,0
|
|
20240528,124500,97872455,4925,4925,4925,4925,0
|
|
20240528,124400,97872455,4925,4925,4925,4925,0
|
|
20240528,124300,97872455,4925,4925,4925,4925,0
|
|
20240528,124200,97872455,4925,4925,4925,4925,0
|
|
20240528,124100,97872455,4925,4925,4925,4925,0
|
|
20240528,124000,97872455,4925,4925,4925,4925,0
|
|
20240528,123900,97872455,4925,4925,4925,4925,0
|
|
20240528,123800,97872455,4925,4925,4925,4925,377
|
|
20240528,123700,96015730,4925,4925,4925,4925,0
|
|
20240528,123600,96015730,4925,4925,4925,4925,0
|
|
20240528,123500,96015730,4925,4925,4925,4925,0
|
|
20240528,123400,96015730,4925,4925,4925,4925,0
|
|
20240528,123300,96015730,4925,4925,4925,4925,0
|
|
20240528,123200,96015730,4925,4925,4925,4925,0
|
|
20240528,123100,96015730,4925,4925,4925,4925,0
|
|
20240528,123000,96015730,4925,4925,4925,4925,1
|
|
20240528,122900,96010805,4925,4925,4925,4925,0
|
|
20240528,122800,96010805,4925,4925,4925,4925,31
|
|
20240528,122700,95858130,4925,4925,4925,4925,0
|
|
20240528,122600,95858130,4925,4925,4925,4925,0
|
|
20240528,122500,95858130,4925,4925,4925,4925,573
|
|
20240528,122400,93036105,4920,4920,4920,4920,0
|
|
20240528,122300,93036105,4920,4920,4920,4920,1119
|
|
20240528,122200,87530625,4925,4925,4925,4925,0
|
|
20240528,122100,87530625,4925,4925,4925,4925,497
|
|
20240528,122000,85082900,4925,4925,4925,4925,0
|
|
20240528,121900,85082900,4925,4925,4925,4925,175
|
|
20240528,121800,84221025,4925,4930,4930,4925,512
|
|
20240528,121700,81697355,4930,4930,4930,4930,100
|
|
20240528,121600,81204355,4930,4930,4930,4930,100
|
|
20240528,121500,80711355,4930,4930,4930,4930,0
|
|
20240528,121400,80711355,4930,4930,4930,4930,0
|
|
20240528,121300,80711355,4930,4930,4930,4930,0
|
|
20240528,121200,80711355,4930,4930,4930,4930,0
|
|
20240528,121100,80711355,4930,4930,4930,4930,0
|
|
20240528,121000,80711355,4930,4930,4930,4930,0
|
|
20240528,120900,80711355,4930,4930,4930,4930,0
|
|
20240528,120800,80711355,4930,4930,4930,4930,426
|
|
20240528,120700,78611175,4930,4930,4930,4930,0
|
|
20240528,120600,78611175,4930,4935,4935,4930,87
|
|
20240528,120500,78182215,4935,4935,4935,4935,20
|
|
20240528,120400,78083515,4935,4935,4935,4935,0
|
|
20240528,120300,78083515,4935,4935,4935,4935,0
|
|
20240528,120200,78083515,4935,4935,4935,4935,0
|
|
20240528,120100,78083515,4935,4935,4935,4935,0
|
|
20240528,120000,78083515,4935,4935,4935,4935,0
|
|
20240528,115900,78083515,4935,4935,4935,4935,0
|
|
20240528,115800,78083515,4935,4935,4935,4935,0
|
|
20240528,115700,78083515,4935,4935,4935,4935,0
|
|
20240528,115600,78083515,4935,4935,4935,4935,10
|
|
20240528,115500,78034165,4935,4935,4935,4935,1
|
|
20240528,115400,78029230,4935,4935,4935,4935,512
|
|
20240528,115300,75502510,4935,4935,4935,4935,0
|
|
20240528,115200,75502510,4935,4935,4935,4935,1
|
|
20240528,115100,75497575,4930,4930,4930,4930,0
|
|
20240528,115000,75497575,4930,4930,4930,4930,40
|
|
20240528,114900,75300375,4930,4930,4930,4930,1
|
|
20240528,114800,75295445,4940,4940,4940,4940,0
|
|
20240528,114700,75295445,4940,4940,4940,4940,0
|
|
20240528,114600,75295445,4940,4940,4940,4940,0
|
|
20240528,114500,75295445,4940,4940,4940,4940,0
|
|
20240528,114400,75295445,4940,4940,4940,4940,0
|
|
20240528,114300,75295445,4940,4940,4940,4940,0
|
|
20240528,114200,75295445,4940,4940,4940,4940,709
|
|
20240528,114100,71792985,4945,4940,4945,4940,582
|
|
20240528,114000,68917755,4945,4940,4945,4940,240
|
|
20240528,113900,67732150,4930,4930,4930,4930,0
|
|
20240528,113800,67732150,4930,4930,4930,4930,3
|
|
20240528,113700,67717360,4940,4940,4940,4940,6
|
|
20240528,113600,67687720,4940,4940,4940,4940,30
|
|
20240528,113500,67539520,4940,4940,4940,4940,1
|
|
20240528,113400,67534580,4920,4920,4920,4920,293
|
|
20240528,113300,66093020,4920,4920,4920,4920,0
|
|
20240528,113200,66093020,4920,4920,4920,4920,0
|
|
20240528,113100,66093020,4920,4920,4920,4920,0
|
|
20240528,113000,66093020,4920,4930,4930,4920,512
|
|
20240528,112900,63573095,4925,4925,4925,4925,0
|
|
20240528,112800,63573095,4925,4925,4925,4925,0
|
|
20240528,112700,63573095,4925,4925,4925,4925,0
|
|
20240528,112600,63573095,4925,4925,4925,4925,0
|
|
20240528,112500,63573095,4925,4925,4925,4925,0
|
|
20240528,112400,63573095,4925,4925,4925,4925,0
|
|
20240528,112300,63573095,4925,4925,4925,4925,0
|
|
20240528,112200,63573095,4925,4925,4925,4925,0
|
|
20240528,112100,63573095,4925,4925,4925,4925,0
|
|
20240528,112000,63573095,4925,4925,4925,4925,0
|
|
20240528,111900,63573095,4925,4925,4925,4925,0
|
|
20240528,111800,63573095,4925,4925,4925,4925,0
|
|
20240528,111700,63573095,4925,4925,4925,4925,0
|
|
20240528,111600,63573095,4925,4925,4925,4925,0
|
|
20240528,111500,63573095,4925,4925,4925,4925,0
|
|
20240528,111400,63573095,4925,4925,4925,4925,0
|
|
20240528,111300,63573095,4925,4925,4925,4925,0
|
|
20240528,111200,63573095,4925,4930,4955,4925,2020
|
|
20240528,111100,53597365,4925,4925,4925,4925,300
|
|
20240528,111000,52119865,4930,4930,4930,4930,0
|
|
20240528,110900,52119865,4930,4930,4930,4930,100
|
|
20240528,110800,51626865,4925,4925,4925,4925,10
|
|
20240528,110700,51577615,4925,4925,4925,4925,0
|
|
20240528,110600,51577615,4925,4925,4925,4925,0
|
|
20240528,110500,51577615,4925,4925,4925,4925,0
|
|
20240528,110400,51577615,4925,4925,4925,4925,1
|
|
20240528,110300,51572690,4930,4930,4930,4930,0
|
|
20240528,110200,51572690,4930,4930,4930,4930,6
|
|
20240528,110100,51543110,4930,4930,4930,4930,1
|
|
20240528,110000,51538180,4930,4930,4930,4930,0
|
|
20240528,105900,51538180,4930,4930,4930,4930,0
|
|
20240528,105800,51538180,4930,4930,4930,4930,1
|
|
20240528,105700,51533250,4930,4930,4930,4930,0
|
|
20240528,105600,51533250,4930,4930,4930,4930,36
|
|
20240528,105500,51355770,4930,4930,4930,4930,1
|
|
20240528,105400,51350840,4930,4930,4930,4930,0
|
|
20240528,105300,51350840,4930,4930,4930,4930,0
|
|
20240528,105200,51350840,4930,4930,4930,4930,754
|
|
20240528,105100,47633620,4930,4930,4930,4930,0
|
|
20240528,105000,47633620,4930,4930,4930,4930,5
|
|
20240528,104900,47608970,4930,4930,4930,4930,100
|
|
20240528,104800,47115970,4925,4925,4925,4925,0
|
|
20240528,104700,47115970,4925,4925,4925,4925,0
|
|
20240528,104600,47115970,4925,4925,4925,4925,0
|
|
20240528,104500,47115970,4925,4925,4925,4925,0
|
|
20240528,104400,47115970,4925,4925,4925,4925,207
|
|
20240528,104300,46096495,4925,4925,4925,4925,0
|
|
20240528,104200,46096495,4925,4925,4925,4925,0
|
|
20240528,104100,46096495,4925,4925,4925,4925,27
|
|
20240528,104000,45963520,4925,4925,4925,4925,1900
|
|
20240528,103900,36606020,4925,4925,4925,4925,0
|
|
20240528,103800,36606020,4925,4925,4925,4925,74
|
|
20240528,103700,36241570,4930,4930,4930,4930,100
|
|
20240528,103600,35748570,4925,4925,4925,4925,0
|
|
20240528,103500,35748570,4925,4925,4925,4925,0
|
|
20240528,103400,35748570,4925,4925,4925,4925,103
|
|
20240528,103300,35241295,4920,4920,4920,4920,0
|
|
20240528,103200,35241295,4920,4920,4920,4920,0
|
|
20240528,103100,35241295,4920,4920,4920,4920,100
|
|
20240528,103000,34749295,4925,4925,4925,4925,4
|
|
20240528,102900,34729595,4925,4925,4925,4925,100
|
|
20240528,102800,34237095,4925,4925,4925,4925,0
|
|
20240528,102700,34237095,4925,4925,4925,4925,0
|
|
20240528,102600,34237095,4925,4925,4925,4925,0
|
|
20240528,102500,34237095,4925,4925,4925,4925,0
|
|
20240528,102400,34237095,4925,4925,4925,4925,0
|
|
20240528,102300,34237095,4925,4925,4925,4925,0
|
|
20240528,102200,34237095,4925,4925,4925,4925,0
|
|
20240528,102100,34237095,4925,4925,4925,4925,0
|
|
20240528,102000,34237095,4925,4925,4925,4925,0
|
|
20240528,101900,34237095,4925,4925,4925,4925,1
|
|
20240528,101800,34232170,4930,4930,4930,4930,18
|
|
20240528,101700,34143430,4925,4925,4925,4925,0
|
|
20240528,101600,34143430,4925,4925,4925,4925,251
|
|
20240528,101500,32907255,4930,4930,4930,4930,0
|
|
20240528,101400,32907255,4930,4930,4930,4930,0
|
|
20240528,101300,32907255,4930,4930,4930,4930,0
|
|
20240528,101200,32907255,4930,4930,4930,4930,0
|
|
20240528,101100,32907255,4930,4930,4930,4930,0
|
|
20240528,101000,32907255,4930,4930,4930,4930,0
|
|
20240528,100900,32907255,4930,4930,4930,4930,100
|
|
20240528,100800,32414255,4930,4930,4930,4930,0
|
|
20240528,100700,32414255,4930,4930,4930,4930,0
|
|
20240528,100600,32414255,4930,4930,4930,4930,1
|
|
20240528,100500,32409325,4930,4930,4930,4930,11
|
|
20240528,100400,32355095,4930,4930,4930,4930,35
|
|
20240528,100300,32182545,4930,4930,4930,4930,1
|
|
20240528,100200,32177615,4930,4930,4930,4930,8
|
|
20240528,100100,32138175,4920,4920,4920,4920,108
|
|
20240528,100000,31606815,4930,4930,4930,4930,0
|
|
20240528,095900,31606815,4930,4930,4930,4930,240
|
|
20240528,095800,30423615,4930,4930,4930,4930,4
|
|
20240528,095700,30403895,4925,4920,4925,4920,873
|
|
20240528,095600,26106140,4920,4920,4920,4920,2
|
|
20240528,095500,26096300,4915,4915,4915,4915,2
|
|
20240528,095400,26086470,4915,4915,4915,4915,4
|
|
20240528,095300,26066810,4910,4910,4910,4910,0
|
|
20240528,095200,26066810,4910,4910,4910,4910,0
|
|
20240528,095100,26066810,4910,4910,4910,4910,100
|
|
20240528,095000,25575810,4910,4910,4910,4910,0
|
|
20240528,094900,25575810,4910,4910,4910,4910,0
|
|
20240528,094800,25575810,4910,4910,4910,4910,0
|
|
20240528,094700,25575810,4910,4910,4910,4910,0
|
|
20240528,094600,25575810,4910,4910,4910,4910,0
|
|
20240528,094500,25575810,4910,4910,4910,4910,0
|
|
20240528,094400,25575810,4910,4910,4910,4910,0
|
|
20240528,094300,25575810,4910,4910,4910,4910,0
|
|
20240528,094200,25575810,4910,4910,4910,4910,0
|
|
20240528,094100,25575810,4910,4910,4910,4910,0
|
|
20240528,094000,25575810,4910,4910,4910,4910,5
|
|
20240528,093900,25551260,4910,4910,4910,4910,3169
|
|
20240528,093800,9991470,4910,4910,4910,4910,0
|
|
20240528,093700,9991470,4910,4910,4910,4910,0
|
|
20240528,093600,9991470,4910,4910,4910,4910,120
|
|
20240528,093500,9402270,4910,4910,4910,4910,0
|
|
20240528,093400,9402270,4910,4910,4910,4910,0
|
|
20240528,093300,9402270,4910,4910,4910,4910,0
|
|
20240528,093200,9402270,4910,4910,4910,4910,224
|
|
20240528,093100,8302430,4910,4920,4920,4910,4
|
|
20240528,093000,8282780,4920,4920,4920,4920,0
|
|
20240528,092900,8282780,4920,4920,4920,4920,0
|
|
20240528,092800,8282780,4920,4920,4920,4920,1
|
|
20240528,092700,8277860,4925,4925,4925,4925,0
|
|
20240528,092600,8277860,4925,4925,4925,4925,0
|
|
20240528,092500,8277860,4925,4925,4925,4925,0
|
|
20240528,092400,8277860,4925,4925,4925,4925,0
|
|
20240528,092300,8277860,4925,4925,4925,4925,0
|
|
20240528,092200,8277860,4925,4925,4925,4925,106
|
|
20240528,092100,7755810,4925,4925,4925,4925,500
|
|
20240528,092000,5293310,4910,4910,4910,4910,359
|
|
20240528,091900,3530620,4910,4910,4910,4910,0
|
|
20240528,091800,3530620,4910,4910,4910,4910,1
|
|
20240528,091700,3525710,4910,4910,4910,4910,0
|
|
20240528,091600,3525710,4910,4910,4910,4910,1
|
|
20240528,091500,3520800,4910,4915,4920,4910,262
|
|
20240528,091400,2232495,4915,4910,4915,4910,181
|
|
20240528,091300,1343780,4910,4910,4910,4910,0
|
|
20240528,091200,1343780,4910,4910,4910,4910,7
|
|
20240528,091100,1309410,4910,4910,4910,4910,22
|
|
20240528,091000,1201390,4910,4910,4910,4910,0
|
|
20240528,090900,1201390,4910,4910,4910,4910,0
|
|
20240528,090800,1201390,4910,4910,4910,4910,3
|
|
20240528,090700,1186660,4910,4910,4910,4910,13
|
|
20240528,090600,1122830,4910,4910,4910,4910,0
|
|
20240528,090500,1122830,4910,4910,4910,4910,1
|
|
20240528,090400,1117920,4905,4905,4905,4905,0
|
|
20240528,090300,1117920,4905,4905,4905,4905,1
|
|
20240528,090200,1113015,4915,4900,4915,4900,33
|
|
20240528,090100,951300,4900,4905,4910,4900,124
|
|
20240528,090000,342650,4895,4895,4895,4895,70
|