650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,194700,75872685,4895,4895,4895,4895,532
|
|
20240529,194600,75872685,4895,4895,4895,4895,0
|
|
20240529,194500,75872685,4895,4895,4895,4895,0
|
|
20240529,194400,75872685,4895,4895,4895,4895,0
|
|
20240529,194300,75872685,4895,4895,4895,4895,0
|
|
20240529,194200,75872685,4895,4895,4895,4895,0
|
|
20240529,194100,75872685,4895,4895,4895,4895,0
|
|
20240529,194000,75872685,4895,4895,4895,4895,0
|
|
20240529,193900,75872685,4895,4895,4895,4895,0
|
|
20240529,193800,75872685,4895,4895,4895,4895,0
|
|
20240529,193700,75872685,4895,4895,4895,4895,0
|
|
20240529,193600,75872685,4895,4895,4895,4895,0
|
|
20240529,193500,75872685,4895,4895,4895,4895,0
|
|
20240529,193400,75872685,4895,4895,4895,4895,0
|
|
20240529,193300,75872685,4895,4895,4895,4895,0
|
|
20240529,193200,75872685,4895,4895,4895,4895,0
|
|
20240529,193100,75872685,4895,4895,4895,4895,0
|
|
20240529,193000,75872685,4895,4895,4895,4895,0
|
|
20240529,192900,75872685,4895,4895,4895,4895,0
|
|
20240529,192800,75872685,4895,4895,4895,4895,0
|
|
20240529,192700,75872685,4895,4895,4895,4895,0
|
|
20240529,192600,75872685,4895,4895,4895,4895,0
|
|
20240529,192500,75872685,4895,4895,4895,4895,0
|
|
20240529,192400,75872685,4895,4895,4895,4895,0
|
|
20240529,192300,75872685,4895,4895,4895,4895,0
|
|
20240529,192200,75872685,4895,4895,4895,4895,0
|
|
20240529,192100,75872685,4895,4895,4895,4895,0
|
|
20240529,192000,75872685,4895,4895,4895,4895,0
|
|
20240529,191900,75872685,4895,4895,4895,4895,0
|
|
20240529,191800,75872685,4895,4895,4895,4895,0
|
|
20240529,191700,75872685,4895,4895,4895,4895,532
|
|
20240529,191600,75872685,4895,4895,4895,4895,0
|
|
20240529,191500,75872685,4895,4895,4895,4895,0
|
|
20240529,191400,75872685,4895,4895,4895,4895,0
|
|
20240529,191300,75872685,4895,4895,4895,4895,0
|
|
20240529,191200,75872685,4895,4895,4895,4895,0
|
|
20240529,191100,75872685,4895,4895,4895,4895,0
|
|
20240529,191000,75872685,4895,4895,4895,4895,0
|
|
20240529,190900,75872685,4895,4895,4895,4895,0
|
|
20240529,190800,75872685,4895,4895,4895,4895,0
|
|
20240529,190700,75872685,4895,4895,4895,4895,0
|
|
20240529,190600,75872685,4895,4895,4895,4895,0
|
|
20240529,190500,75872685,4895,4895,4895,4895,0
|
|
20240529,190400,75872685,4895,4895,4895,4895,0
|
|
20240529,190300,75872685,4895,4895,4895,4895,0
|
|
20240529,190200,75872685,4895,4895,4895,4895,0
|
|
20240529,190100,75872685,4895,4895,4895,4895,0
|
|
20240529,190000,75872685,4895,4895,4895,4895,0
|
|
20240529,185900,75872685,4895,4895,4895,4895,0
|
|
20240529,185800,75872685,4895,4895,4895,4895,0
|
|
20240529,185700,75872685,4895,4895,4895,4895,0
|
|
20240529,185600,75872685,4895,4895,4895,4895,0
|
|
20240529,185500,75872685,4895,4895,4895,4895,0
|
|
20240529,185400,75872685,4895,4895,4895,4895,0
|
|
20240529,185300,75872685,4895,4895,4895,4895,0
|
|
20240529,185200,75872685,4895,4895,4895,4895,0
|
|
20240529,185100,75872685,4895,4895,4895,4895,0
|
|
20240529,185000,75872685,4895,4895,4895,4895,0
|
|
20240529,184900,75872685,4895,4895,4895,4895,0
|
|
20240529,184800,75872685,4895,4895,4895,4895,0
|
|
20240529,184700,75872685,4895,4895,4895,4895,532
|
|
20240529,184600,75872685,4895,4895,4895,4895,0
|
|
20240529,184500,75872685,4895,4895,4895,4895,0
|
|
20240529,184400,75872685,4895,4895,4895,4895,0
|
|
20240529,184300,75872685,4895,4895,4895,4895,0
|
|
20240529,184200,75872685,4895,4895,4895,4895,0
|
|
20240529,184100,75872685,4895,4895,4895,4895,0
|
|
20240529,184000,75872685,4895,4895,4895,4895,0
|
|
20240529,183900,75872685,4895,4895,4895,4895,0
|
|
20240529,183800,75872685,4895,4895,4895,4895,0
|
|
20240529,183700,75872685,4895,4895,4895,4895,0
|
|
20240529,183600,75872685,4895,4895,4895,4895,0
|
|
20240529,183500,75872685,4895,4895,4895,4895,0
|
|
20240529,183400,75872685,4895,4895,4895,4895,0
|
|
20240529,183300,75872685,4895,4895,4895,4895,0
|
|
20240529,183200,75872685,4895,4895,4895,4895,0
|
|
20240529,183100,75872685,4895,4895,4895,4895,0
|
|
20240529,183000,75872685,4895,4895,4895,4895,0
|
|
20240529,182900,75872685,4895,4895,4895,4895,0
|
|
20240529,182800,75872685,4895,4895,4895,4895,0
|
|
20240529,182700,75872685,4895,4895,4895,4895,0
|
|
20240529,182600,75872685,4895,4895,4895,4895,0
|
|
20240529,182500,75872685,4895,4895,4895,4895,0
|
|
20240529,182400,75872685,4895,4895,4895,4895,0
|
|
20240529,182300,75872685,4895,4895,4895,4895,0
|
|
20240529,182200,75872685,4895,4895,4895,4895,0
|
|
20240529,182100,75872685,4895,4895,4895,4895,0
|
|
20240529,182000,75872685,4895,4895,4895,4895,0
|
|
20240529,181900,75872685,4895,4895,4895,4895,0
|
|
20240529,181800,75872685,4895,4895,4895,4895,0
|
|
20240529,181700,75872685,4895,4895,4895,4895,532
|
|
20240529,181600,75872685,4895,4895,4895,4895,0
|
|
20240529,181500,75872685,4895,4895,4895,4895,0
|
|
20240529,181400,75872685,4895,4895,4895,4895,0
|
|
20240529,181300,75872685,4895,4895,4895,4895,0
|
|
20240529,181200,75872685,4895,4895,4895,4895,0
|
|
20240529,181100,75872685,4895,4895,4895,4895,0
|
|
20240529,181000,75872685,4895,4895,4895,4895,0
|
|
20240529,180900,75872685,4895,4895,4895,4895,0
|
|
20240529,180800,75872685,4895,4895,4895,4895,0
|
|
20240529,180700,75872685,4895,4895,4895,4895,0
|
|
20240529,180600,75872685,4895,4895,4895,4895,0
|
|
20240529,180500,75872685,4895,4895,4895,4895,0
|
|
20240529,180400,75872685,4895,4895,4895,4895,0
|
|
20240529,180300,75872685,4895,4895,4895,4895,0
|
|
20240529,180200,75872685,4895,4895,4895,4895,0
|
|
20240529,180100,75872685,4895,4895,4895,4895,0
|
|
20240529,180000,75872685,4895,4895,4895,4895,0
|
|
20240529,175900,75872685,4895,4895,4895,4895,0
|
|
20240529,175800,75872685,4895,4895,4895,4895,0
|
|
20240529,175700,75872685,4895,4895,4895,4895,0
|
|
20240529,175600,75872685,4895,4895,4895,4895,0
|
|
20240529,175500,75872685,4895,4895,4895,4895,0
|
|
20240529,175400,75872685,4895,4895,4895,4895,0
|
|
20240529,175300,75872685,4895,4895,4895,4895,0
|
|
20240529,175200,75872685,4895,4895,4895,4895,0
|
|
20240529,175100,75872685,4895,4895,4895,4895,0
|
|
20240529,175000,75872685,4895,4895,4895,4895,0
|
|
20240529,174900,75872685,4895,4895,4895,4895,0
|
|
20240529,174800,75872685,4895,4895,4895,4895,0
|
|
20240529,174700,75872685,4895,4895,4895,4895,532
|
|
20240529,174600,75872685,4895,4895,4895,4895,0
|
|
20240529,174500,75872685,4895,4895,4895,4895,0
|
|
20240529,174400,75872685,4895,4895,4895,4895,0
|
|
20240529,174300,75872685,4895,4895,4895,4895,0
|
|
20240529,174200,75872685,4895,4895,4895,4895,0
|
|
20240529,174100,75872685,4895,4895,4895,4895,0
|
|
20240529,174000,75872685,4895,4895,4895,4895,0
|
|
20240529,173900,75872685,4895,4895,4895,4895,0
|
|
20240529,173800,75872685,4895,4895,4895,4895,0
|
|
20240529,173700,75872685,4895,4895,4895,4895,0
|
|
20240529,173600,75872685,4895,4895,4895,4895,0
|
|
20240529,173500,75872685,4895,4895,4895,4895,0
|
|
20240529,173400,75872685,4895,4895,4895,4895,0
|
|
20240529,173300,75872685,4895,4895,4895,4895,0
|
|
20240529,173200,75872685,4895,4895,4895,4895,0
|
|
20240529,173100,75872685,4895,4895,4895,4895,0
|
|
20240529,173000,75872685,4895,4895,4895,4895,0
|
|
20240529,172900,75872685,4895,4895,4895,4895,0
|
|
20240529,172800,75872685,4895,4895,4895,4895,0
|
|
20240529,172700,75872685,4895,4895,4895,4895,0
|
|
20240529,172600,75872685,4895,4895,4895,4895,0
|
|
20240529,172500,75872685,4895,4895,4895,4895,0
|
|
20240529,172400,75872685,4895,4895,4895,4895,0
|
|
20240529,172300,75872685,4895,4895,4895,4895,0
|
|
20240529,172200,75872685,4895,4895,4895,4895,0
|
|
20240529,172100,75872685,4895,4895,4895,4895,0
|
|
20240529,172000,75872685,4895,4895,4895,4895,0
|
|
20240529,171900,75872685,4895,4895,4895,4895,0
|
|
20240529,171800,75872685,4895,4895,4895,4895,0
|
|
20240529,171700,75872685,4895,4895,4895,4895,532
|
|
20240529,171600,75872685,4895,4895,4895,4895,0
|
|
20240529,171500,75872685,4895,4895,4895,4895,0
|
|
20240529,171400,75872685,4895,4895,4895,4895,0
|
|
20240529,171300,75872685,4895,4895,4895,4895,0
|
|
20240529,171200,75872685,4895,4895,4895,4895,0
|
|
20240529,171100,75872685,4895,4895,4895,4895,0
|
|
20240529,171000,75872685,4895,4895,4895,4895,0
|
|
20240529,170900,75872685,4895,4895,4895,4895,0
|
|
20240529,170800,75872685,4895,4895,4895,4895,0
|
|
20240529,170700,75872685,4895,4895,4895,4895,0
|
|
20240529,170600,75872685,4895,4895,4895,4895,0
|
|
20240529,170500,75872685,4895,4895,4895,4895,0
|
|
20240529,170400,75872685,4895,4895,4895,4895,0
|
|
20240529,170300,75872685,4895,4895,4895,4895,0
|
|
20240529,170200,75872685,4895,4895,4895,4895,0
|
|
20240529,170100,75872685,4895,4895,4895,4895,0
|
|
20240529,170000,75872685,4895,4895,4895,4895,0
|
|
20240529,165900,75872685,4895,4895,4895,4895,0
|
|
20240529,165800,75872685,4895,4895,4895,4895,0
|
|
20240529,165700,75872685,4895,4895,4895,4895,0
|
|
20240529,165600,75872685,4895,4895,4895,4895,0
|
|
20240529,165500,75872685,4895,4895,4895,4895,0
|
|
20240529,165400,75872685,4895,4895,4895,4895,0
|
|
20240529,165300,75872685,4895,4895,4895,4895,0
|
|
20240529,165200,75872685,4895,4895,4895,4895,0
|
|
20240529,165100,75872685,4895,4895,4895,4895,0
|
|
20240529,165000,75872685,4895,4895,4895,4895,0
|
|
20240529,164900,75872685,4895,4895,4895,4895,0
|
|
20240529,164800,75872685,4895,4895,4895,4895,0
|
|
20240529,164700,75872685,4895,4895,4895,4895,532
|
|
20240529,164600,75872685,4895,4895,4895,4895,0
|
|
20240529,164500,75872685,4895,4895,4895,4895,0
|
|
20240529,164400,75872685,4895,4895,4895,4895,0
|
|
20240529,164300,75872685,4895,4895,4895,4895,0
|
|
20240529,164200,75872685,4895,4895,4895,4895,0
|
|
20240529,164100,75872685,4895,4895,4895,4895,0
|
|
20240529,164000,75872685,4895,4895,4895,4895,0
|
|
20240529,163900,75872685,4895,4895,4895,4895,0
|
|
20240529,163800,75872685,4895,4895,4895,4895,0
|
|
20240529,163700,75872685,4895,4895,4895,4895,0
|
|
20240529,163600,75872685,4895,4895,4895,4895,0
|
|
20240529,163500,75872685,4895,4895,4895,4895,0
|
|
20240529,163400,75872685,4895,4895,4895,4895,0
|
|
20240529,163300,75872685,4895,4895,4895,4895,0
|
|
20240529,163200,75872685,4895,4895,4895,4895,0
|
|
20240529,163100,75872685,4895,4895,4895,4895,0
|
|
20240529,163000,75872685,4895,4895,4895,4895,0
|
|
20240529,162900,75872685,4895,4895,4895,4895,0
|
|
20240529,162800,75872685,4895,4895,4895,4895,0
|
|
20240529,162700,75872685,4895,4895,4895,4895,0
|
|
20240529,162600,75872685,4895,4895,4895,4895,0
|
|
20240529,162500,75872685,4895,4895,4895,4895,0
|
|
20240529,162400,75872685,4895,4895,4895,4895,0
|
|
20240529,162300,75872685,4895,4895,4895,4895,0
|
|
20240529,162200,75872685,4895,4895,4895,4895,0
|
|
20240529,162100,75872685,4895,4895,4895,4895,0
|
|
20240529,162000,75872685,4895,4895,4895,4895,0
|
|
20240529,161900,75872685,4895,4895,4895,4895,0
|
|
20240529,161800,75872685,4895,4895,4895,4895,0
|
|
20240529,161700,75872685,4895,4895,4895,4895,532
|
|
20240529,161600,75872685,4895,4895,4895,4895,0
|
|
20240529,161500,75872685,4895,4895,4895,4895,0
|
|
20240529,161400,75872685,4895,4895,4895,4895,0
|
|
20240529,161300,75872685,4895,4895,4895,4895,0
|
|
20240529,161200,75872685,4895,4895,4895,4895,0
|
|
20240529,161100,75872685,4895,4895,4895,4895,0
|
|
20240529,161000,75872685,4895,4895,4895,4895,0
|
|
20240529,160900,75872685,4895,4895,4895,4895,0
|
|
20240529,160800,75872685,4895,4895,4895,4895,0
|
|
20240529,160700,75872685,4895,4895,4895,4895,0
|
|
20240529,160600,75872685,4895,4895,4895,4895,0
|
|
20240529,160500,75872685,4895,4895,4895,4895,0
|
|
20240529,160400,75872685,4895,4895,4895,4895,0
|
|
20240529,160300,75872685,4895,4895,4895,4895,0
|
|
20240529,160200,75872685,4895,4895,4895,4895,0
|
|
20240529,160100,75872685,4895,4895,4895,4895,0
|
|
20240529,160000,75872685,4895,4895,4895,4895,0
|
|
20240529,155900,75872685,4895,4895,4895,4895,0
|
|
20240529,155800,75872685,4895,4895,4895,4895,0
|
|
20240529,155700,75872685,4895,4895,4895,4895,0
|
|
20240529,155600,75872685,4895,4895,4895,4895,0
|
|
20240529,155500,75872685,4895,4895,4895,4895,0
|
|
20240529,155400,75872685,4895,4895,4895,4895,0
|
|
20240529,155300,75872685,4895,4895,4895,4895,0
|
|
20240529,155200,75872685,4895,4895,4895,4895,0
|
|
20240529,155100,75872685,4895,4895,4895,4895,0
|
|
20240529,155000,75872685,4895,4895,4895,4895,0
|
|
20240529,154900,75872685,4895,4895,4895,4895,0
|
|
20240529,154800,75872685,4895,4895,4895,4895,0
|
|
20240529,154700,75872685,4895,4895,4895,4895,532
|
|
20240529,154600,75872685,4895,4895,4895,4895,0
|
|
20240529,154500,75872685,4895,4895,4895,4895,0
|
|
20240529,154400,75872685,4895,4895,4895,4895,0
|
|
20240529,154300,75872685,4895,4895,4895,4895,0
|
|
20240529,154200,75872685,4895,4895,4895,4895,0
|
|
20240529,154100,75872685,4895,4895,4895,4895,0
|
|
20240529,154000,75872685,4895,4895,4895,4895,0
|
|
20240529,153900,75872685,4895,4895,4895,4895,0
|
|
20240529,153800,75872685,4895,4895,4895,4895,0
|
|
20240529,153700,75872685,4895,4895,4895,4895,0
|
|
20240529,153600,75872685,4895,4895,4895,4895,0
|
|
20240529,153500,75872685,4895,4895,4895,4895,0
|
|
20240529,153400,75872685,4895,4895,4895,4895,0
|
|
20240529,153300,75872685,4895,4895,4895,4895,0
|
|
20240529,153200,75872685,4895,4895,4895,4895,0
|
|
20240529,153100,75872685,4895,4895,4895,4895,0
|
|
20240529,153000,75872685,4895,4895,4895,4895,532
|
|
20240529,152900,73268545,4895,4895,4895,4895,0
|
|
20240529,152800,73268545,4895,4895,4895,4895,0
|
|
20240529,152700,73268545,4895,4895,4895,4895,0
|
|
20240529,152600,73268545,4895,4895,4895,4895,0
|
|
20240529,152500,73268545,4895,4895,4895,4895,0
|
|
20240529,152400,73268545,4895,4895,4895,4895,0
|
|
20240529,152300,73268545,4895,4895,4895,4895,0
|
|
20240529,152200,73268545,4895,4895,4895,4895,0
|
|
20240529,152100,73268545,4895,4895,4895,4895,0
|
|
20240529,152000,73268545,4895,4895,4895,4895,0
|
|
20240529,151900,73268545,4895,4895,4895,4895,6
|
|
20240529,151800,73239175,4895,4905,4905,4895,462
|
|
20240529,151700,70975635,4915,4915,4915,4915,0
|
|
20240529,151600,70975635,4915,4915,4915,4915,0
|
|
20240529,151500,70975635,4915,4915,4915,4915,0
|
|
20240529,151400,70975635,4915,4915,4915,4915,222
|
|
20240529,151300,69884505,4915,4915,4915,4915,0
|
|
20240529,151200,69884505,4915,4915,4915,4915,0
|
|
20240529,151100,69884505,4915,4915,4915,4915,0
|
|
20240529,151000,69884505,4915,4915,4915,4915,700
|
|
20240529,150900,66444005,4910,4910,4910,4910,150
|
|
20240529,150800,65707505,4910,4910,4910,4910,0
|
|
20240529,150700,65707505,4910,4910,4910,4910,0
|
|
20240529,150600,65707505,4910,4910,4910,4910,0
|
|
20240529,150500,65707505,4910,4910,4910,4910,0
|
|
20240529,150400,65707505,4910,4910,4910,4910,3
|
|
20240529,150300,65692775,4910,4910,4910,4910,0
|
|
20240529,150200,65692775,4910,4910,4910,4910,0
|
|
20240529,150100,65692775,4910,4910,4910,4910,0
|
|
20240529,150000,65692775,4910,4910,4910,4910,0
|
|
20240529,145900,65692775,4910,4910,4910,4910,0
|
|
20240529,145800,65692775,4910,4905,4910,4900,1780
|
|
20240529,145700,56966330,4910,4910,4910,4910,0
|
|
20240529,145600,56966330,4910,4910,4910,4910,0
|
|
20240529,145500,56966330,4910,4910,4910,4910,0
|
|
20240529,145400,56966330,4910,4910,4910,4910,1
|
|
20240529,145300,56961420,4910,4910,4910,4910,0
|
|
20240529,145200,56961420,4910,4910,4910,4910,0
|
|
20240529,145100,56961420,4910,4910,4910,4910,0
|
|
20240529,145000,56961420,4910,4910,4910,4910,0
|
|
20240529,144900,56961420,4910,4910,4910,4910,1
|
|
20240529,144800,56956510,4910,4910,4910,4910,0
|
|
20240529,144700,56956510,4910,4910,4910,4910,0
|
|
20240529,144600,56956510,4910,4910,4910,4910,0
|
|
20240529,144500,56956510,4910,4910,4910,4910,0
|
|
20240529,144400,56956510,4910,4910,4910,4910,1
|
|
20240529,144300,56951600,4910,4910,4910,4910,0
|
|
20240529,144200,56951600,4910,4910,4910,4910,0
|
|
20240529,144100,56951600,4910,4910,4910,4910,0
|
|
20240529,144000,56951600,4910,4910,4910,4910,0
|
|
20240529,143900,56951600,4910,4910,4910,4910,0
|
|
20240529,143800,56951600,4910,4910,4910,4910,0
|
|
20240529,143700,56951600,4910,4910,4910,4910,0
|
|
20240529,143600,56951600,4910,4910,4910,4910,0
|
|
20240529,143500,56951600,4910,4910,4910,4910,1
|
|
20240529,143400,56946690,4905,4905,4905,4905,531
|
|
20240529,143300,54342135,4905,4905,4905,4905,0
|
|
20240529,143200,54342135,4905,4905,4905,4905,0
|
|
20240529,143100,54342135,4905,4905,4905,4905,1
|
|
20240529,143000,54337230,4910,4910,4910,4910,0
|
|
20240529,142900,54337230,4910,4910,4910,4910,0
|
|
20240529,142800,54337230,4910,4910,4910,4910,0
|
|
20240529,142700,54337230,4910,4910,4910,4910,0
|
|
20240529,142600,54337230,4910,4910,4910,4910,0
|
|
20240529,142500,54337230,4910,4910,4910,4910,0
|
|
20240529,142400,54337230,4910,4910,4910,4910,0
|
|
20240529,142300,54337230,4910,4910,4910,4910,0
|
|
20240529,142200,54337230,4910,4910,4910,4910,0
|
|
20240529,142100,54337230,4910,4910,4910,4910,0
|
|
20240529,142000,54337230,4910,4910,4910,4910,0
|
|
20240529,141900,54337230,4910,4910,4910,4910,3
|
|
20240529,141800,54322500,4910,4910,4910,4910,0
|
|
20240529,141700,54322500,4910,4910,4910,4910,0
|
|
20240529,141600,54322500,4910,4910,4910,4910,0
|
|
20240529,141500,54322500,4910,4910,4910,4910,0
|
|
20240529,141400,54322500,4910,4910,4910,4910,1
|
|
20240529,141300,54317590,4910,4910,4910,4910,1
|
|
20240529,141200,54312680,4910,4910,4910,4910,0
|
|
20240529,141100,54312680,4910,4910,4910,4910,0
|
|
20240529,141000,54312680,4910,4910,4910,4910,0
|
|
20240529,140900,54312680,4910,4910,4910,4910,0
|
|
20240529,140800,54312680,4910,4910,4910,4910,0
|
|
20240529,140700,54312680,4910,4910,4910,4910,0
|
|
20240529,140600,54312680,4910,4910,4910,4910,0
|
|
20240529,140500,54312680,4910,4910,4910,4910,0
|
|
20240529,140400,54312680,4910,4910,4910,4910,0
|
|
20240529,140300,54312680,4910,4910,4910,4910,0
|
|
20240529,140200,54312680,4910,4910,4910,4910,0
|
|
20240529,140100,54312680,4910,4910,4910,4910,0
|
|
20240529,140000,54312680,4910,4910,4910,4910,0
|
|
20240529,135900,54312680,4910,4910,4910,4910,0
|
|
20240529,135800,54312680,4910,4910,4910,4910,0
|
|
20240529,135700,54312680,4910,4910,4910,4910,0
|
|
20240529,135600,54312680,4910,4910,4910,4910,0
|
|
20240529,135500,54312680,4910,4910,4910,4910,0
|
|
20240529,135400,54312680,4910,4910,4910,4910,0
|
|
20240529,135300,54312680,4910,4910,4910,4910,0
|
|
20240529,135200,54312680,4910,4910,4910,4910,100
|
|
20240529,135100,53821680,4910,4910,4910,4910,0
|
|
20240529,135000,53821680,4910,4910,4910,4910,0
|
|
20240529,134900,53821680,4910,4910,4910,4910,0
|
|
20240529,134800,53821680,4910,4910,4910,4910,0
|
|
20240529,134700,53821680,4910,4910,4910,4910,0
|
|
20240529,134600,53821680,4910,4910,4910,4910,0
|
|
20240529,134500,53821680,4910,4910,4910,4910,0
|
|
20240529,134400,53821680,4910,4910,4910,4910,0
|
|
20240529,134300,53821680,4910,4910,4910,4910,0
|
|
20240529,134200,53821680,4910,4910,4910,4910,0
|
|
20240529,134100,53821680,4910,4910,4910,4910,0
|
|
20240529,134000,53821680,4910,4910,4910,4910,0
|
|
20240529,133900,53821680,4910,4910,4910,4910,2
|
|
20240529,133800,53811860,4905,4905,4905,4905,0
|
|
20240529,133700,53811860,4905,4905,4905,4905,0
|
|
20240529,133600,53811860,4905,4905,4905,4905,45
|
|
20240529,133500,53591135,4910,4910,4910,4910,0
|
|
20240529,133400,53591135,4910,4910,4910,4910,0
|
|
20240529,133300,53591135,4910,4910,4910,4910,0
|
|
20240529,133200,53591135,4910,4910,4910,4910,0
|
|
20240529,133100,53591135,4910,4910,4910,4910,0
|
|
20240529,133000,53591135,4910,4910,4910,4910,0
|
|
20240529,132900,53591135,4910,4910,4910,4910,0
|
|
20240529,132800,53591135,4910,4910,4910,4910,0
|
|
20240529,132700,53591135,4910,4910,4910,4910,0
|
|
20240529,132600,53591135,4910,4910,4910,4910,0
|
|
20240529,132500,53591135,4910,4910,4910,4910,3
|
|
20240529,132400,53576405,4910,4910,4910,4910,1
|
|
20240529,132300,53571495,4910,4910,4910,4910,0
|
|
20240529,132200,53571495,4910,4910,4910,4910,0
|
|
20240529,132100,53571495,4910,4910,4910,4910,0
|
|
20240529,132000,53571495,4910,4910,4910,4910,0
|
|
20240529,131900,53571495,4910,4910,4910,4910,0
|
|
20240529,131800,53571495,4910,4910,4910,4910,0
|
|
20240529,131700,53571495,4910,4910,4910,4910,0
|
|
20240529,131600,53571495,4910,4910,4910,4910,0
|
|
20240529,131500,53571495,4910,4910,4910,4910,0
|
|
20240529,131400,53571495,4910,4910,4910,4910,0
|
|
20240529,131300,53571495,4910,4910,4910,4910,2
|
|
20240529,131200,53561675,4910,4910,4910,4910,2
|
|
20240529,131100,53551855,4910,4910,4910,4910,0
|
|
20240529,131000,53551855,4910,4910,4910,4910,20
|
|
20240529,130900,53453655,4910,4910,4910,4910,0
|
|
20240529,130800,53453655,4910,4910,4910,4910,66
|
|
20240529,130700,53129595,4915,4915,4915,4915,0
|
|
20240529,130600,53129595,4915,4915,4915,4915,0
|
|
20240529,130500,53129595,4915,4915,4915,4915,0
|
|
20240529,130400,53129595,4915,4915,4915,4915,0
|
|
20240529,130300,53129595,4915,4915,4915,4915,0
|
|
20240529,130200,53129595,4915,4915,4915,4915,0
|
|
20240529,130100,53129595,4915,4915,4915,4915,0
|
|
20240529,130000,53129595,4915,4915,4915,4915,0
|
|
20240529,125900,53129595,4915,4915,4915,4915,0
|
|
20240529,125800,53129595,4915,4915,4915,4915,0
|
|
20240529,125700,53129595,4915,4915,4915,4915,0
|
|
20240529,125600,53129595,4915,4915,4915,4915,0
|
|
20240529,125500,53129595,4915,4915,4915,4915,0
|
|
20240529,125400,53129595,4915,4915,4915,4915,177
|
|
20240529,125300,52259640,4915,4915,4915,4915,0
|
|
20240529,125200,52259640,4915,4915,4915,4915,0
|
|
20240529,125100,52259640,4915,4915,4915,4915,0
|
|
20240529,125000,52259640,4915,4915,4915,4915,0
|
|
20240529,124900,52259640,4915,4915,4915,4915,0
|
|
20240529,124800,52259640,4915,4915,4915,4915,0
|
|
20240529,124700,52259640,4915,4915,4915,4915,0
|
|
20240529,124600,52259640,4915,4915,4915,4915,0
|
|
20240529,124500,52259640,4915,4915,4915,4915,0
|
|
20240529,124400,52259640,4915,4915,4915,4915,0
|
|
20240529,124300,52259640,4915,4915,4915,4915,0
|
|
20240529,124200,52259640,4915,4915,4915,4915,0
|
|
20240529,124100,52259640,4915,4915,4915,4915,1000
|
|
20240529,124000,47344640,4915,4915,4915,4915,0
|
|
20240529,123900,47344640,4915,4915,4915,4915,0
|
|
20240529,123800,47344640,4915,4915,4915,4915,0
|
|
20240529,123700,47344640,4915,4915,4915,4915,0
|
|
20240529,123600,47344640,4915,4915,4915,4915,0
|
|
20240529,123500,47344640,4915,4915,4915,4915,0
|
|
20240529,123400,47344640,4915,4915,4915,4915,1
|
|
20240529,123300,47339725,4915,4915,4915,4915,0
|
|
20240529,123200,47339725,4915,4915,4915,4915,0
|
|
20240529,123100,47339725,4915,4915,4915,4915,0
|
|
20240529,123000,47339725,4915,4915,4915,4915,0
|
|
20240529,122900,47339725,4915,4915,4915,4915,0
|
|
20240529,122800,47339725,4915,4915,4915,4915,0
|
|
20240529,122700,47339725,4915,4915,4915,4915,0
|
|
20240529,122600,47339725,4915,4915,4915,4915,0
|
|
20240529,122500,47339725,4915,4915,4915,4915,0
|
|
20240529,122400,47339725,4915,4915,4915,4915,0
|
|
20240529,122300,47339725,4915,4915,4915,4915,0
|
|
20240529,122200,47339725,4915,4915,4915,4915,0
|
|
20240529,122100,47339725,4915,4915,4915,4915,0
|
|
20240529,122000,47339725,4915,4915,4915,4915,0
|
|
20240529,121900,47339725,4915,4915,4915,4915,0
|
|
20240529,121800,47339725,4915,4915,4915,4915,0
|
|
20240529,121700,47339725,4915,4915,4915,4915,0
|
|
20240529,121600,47339725,4915,4915,4915,4915,0
|
|
20240529,121500,47339725,4915,4915,4915,4915,0
|
|
20240529,121400,47339725,4915,4915,4915,4915,0
|
|
20240529,121300,47339725,4915,4915,4915,4915,0
|
|
20240529,121200,47339725,4915,4915,4915,4915,0
|
|
20240529,121100,47339725,4915,4915,4915,4915,0
|
|
20240529,121000,47339725,4915,4915,4915,4915,4
|
|
20240529,120900,47320065,4915,4915,4915,4915,0
|
|
20240529,120800,47320065,4915,4915,4915,4915,0
|
|
20240529,120700,47320065,4915,4915,4915,4915,0
|
|
20240529,120600,47320065,4915,4915,4915,4915,0
|
|
20240529,120500,47320065,4915,4915,4915,4915,0
|
|
20240529,120400,47320065,4915,4915,4915,4915,0
|
|
20240529,120300,47320065,4915,4915,4915,4915,0
|
|
20240529,120200,47320065,4915,4915,4915,4915,0
|
|
20240529,120100,47320065,4915,4915,4915,4915,1
|
|
20240529,120000,47315150,4915,4915,4915,4915,0
|
|
20240529,115900,47315150,4915,4915,4915,4915,0
|
|
20240529,115800,47315150,4915,4915,4915,4915,2
|
|
20240529,115700,47305320,4915,4915,4915,4915,0
|
|
20240529,115600,47305320,4915,4915,4915,4915,0
|
|
20240529,115500,47305320,4915,4915,4915,4915,0
|
|
20240529,115400,47305320,4915,4915,4915,4915,0
|
|
20240529,115300,47305320,4915,4915,4915,4915,0
|
|
20240529,115200,47305320,4915,4915,4915,4915,1
|
|
20240529,115100,47300405,4895,4895,4895,4895,0
|
|
20240529,115000,47300405,4895,4895,4895,4895,0
|
|
20240529,114900,47300405,4895,4895,4895,4895,891
|
|
20240529,114800,42938960,4895,4895,4895,4895,500
|
|
20240529,114700,40491460,4895,4895,4895,4895,0
|
|
20240529,114600,40491460,4895,4895,4895,4895,0
|
|
20240529,114500,40491460,4895,4895,4895,4895,0
|
|
20240529,114400,40491460,4895,4895,4895,4895,0
|
|
20240529,114300,40491460,4895,4895,4895,4895,0
|
|
20240529,114200,40491460,4895,4895,4895,4895,0
|
|
20240529,114100,40491460,4895,4895,4895,4895,0
|
|
20240529,114000,40491460,4895,4895,4895,4895,0
|
|
20240529,113900,40491460,4895,4900,4900,4895,500
|
|
20240529,113800,38043015,4895,4895,4895,4895,0
|
|
20240529,113700,38043015,4895,4895,4895,4895,0
|
|
20240529,113600,38043015,4895,4895,4895,4895,0
|
|
20240529,113500,38043015,4895,4895,4895,4895,0
|
|
20240529,113400,38043015,4895,4895,4895,4895,0
|
|
20240529,113300,38043015,4895,4895,4895,4895,0
|
|
20240529,113200,38043015,4895,4895,4895,4895,0
|
|
20240529,113100,38043015,4895,4895,4895,4895,0
|
|
20240529,113000,38043015,4895,4895,4895,4895,0
|
|
20240529,112900,38043015,4895,4895,4895,4895,0
|
|
20240529,112800,38043015,4895,4895,4895,4895,0
|
|
20240529,112700,38043015,4895,4895,4895,4895,0
|
|
20240529,112600,38043015,4895,4895,4895,4895,0
|
|
20240529,112500,38043015,4895,4895,4895,4895,0
|
|
20240529,112400,38043015,4895,4895,4895,4895,0
|
|
20240529,112300,38043015,4895,4895,4895,4895,0
|
|
20240529,112200,38043015,4895,4895,4895,4895,0
|
|
20240529,112100,38043015,4895,4895,4895,4895,0
|
|
20240529,112000,38043015,4895,4895,4895,4895,0
|
|
20240529,111900,38043015,4895,4895,4895,4895,0
|
|
20240529,111800,38043015,4895,4895,4895,4895,0
|
|
20240529,111700,38043015,4895,4895,4895,4895,0
|
|
20240529,111600,38043015,4895,4895,4895,4895,0
|
|
20240529,111500,38043015,4895,4895,4895,4895,0
|
|
20240529,111400,38043015,4895,4895,4895,4895,0
|
|
20240529,111300,38043015,4895,4895,4895,4895,0
|
|
20240529,111200,38043015,4895,4895,4895,4895,0
|
|
20240529,111100,38043015,4895,4895,4895,4895,0
|
|
20240529,111000,38043015,4895,4895,4895,4895,0
|
|
20240529,110900,38043015,4895,4895,4895,4895,0
|
|
20240529,110800,38043015,4895,4895,4895,4895,0
|
|
20240529,110700,38043015,4895,4900,4900,4895,927
|
|
20240529,110600,33500965,4900,4900,4900,4900,0
|
|
20240529,110500,33500965,4900,4900,4900,4900,0
|
|
20240529,110400,33500965,4900,4900,4900,4900,0
|
|
20240529,110300,33500965,4900,4900,4900,4900,0
|
|
20240529,110200,33500965,4900,4900,4900,4900,0
|
|
20240529,110100,33500965,4900,4900,4900,4900,0
|
|
20240529,110000,33500965,4900,4900,4900,4900,0
|
|
20240529,105900,33500965,4900,4900,4900,4900,0
|
|
20240529,105800,33500965,4900,4900,4900,4900,0
|
|
20240529,105700,33500965,4900,4900,4900,4900,0
|
|
20240529,105600,33500965,4900,4900,4900,4900,0
|
|
20240529,105500,33500965,4900,4900,4900,4900,0
|
|
20240529,105400,33500965,4900,4900,4900,4900,0
|
|
20240529,105300,33500965,4900,4900,4900,4900,0
|
|
20240529,105200,33500965,4900,4900,4900,4900,0
|
|
20240529,105100,33500965,4900,4900,4900,4900,0
|
|
20240529,105000,33500965,4900,4900,4900,4900,0
|
|
20240529,104900,33500965,4900,4900,4900,4900,0
|
|
20240529,104800,33500965,4900,4900,4900,4900,0
|
|
20240529,104700,33500965,4900,4900,4900,4900,0
|
|
20240529,104600,33500965,4900,4900,4900,4900,1
|
|
20240529,104500,33496065,4915,4915,4915,4915,0
|
|
20240529,104400,33496065,4915,4915,4915,4915,0
|
|
20240529,104300,33496065,4915,4915,4915,4915,0
|
|
20240529,104200,33496065,4915,4915,4915,4915,0
|
|
20240529,104100,33496065,4915,4915,4915,4915,0
|
|
20240529,104000,33496065,4915,4900,4915,4900,208
|
|
20240529,103900,32476715,4905,4905,4905,4905,0
|
|
20240529,103800,32476715,4905,4905,4905,4905,6
|
|
20240529,103700,32447285,4905,4905,4905,4905,0
|
|
20240529,103600,32447285,4905,4900,4905,4900,1489
|
|
20240529,103500,25151180,4905,4905,4905,4905,12
|
|
20240529,103400,25092320,4905,4905,4905,4905,250
|
|
20240529,103300,23866070,4915,4915,4915,4915,0
|
|
20240529,103200,23866070,4915,4915,4915,4915,0
|
|
20240529,103100,23866070,4915,4915,4915,4915,0
|
|
20240529,103000,23866070,4915,4915,4915,4915,2
|
|
20240529,102900,23856240,4910,4910,4910,4910,0
|
|
20240529,102800,23856240,4910,4910,4910,4910,84
|
|
20240529,102700,23443800,4925,4925,4925,4925,0
|
|
20240529,102600,23443800,4925,4925,4925,4925,0
|
|
20240529,102500,23443800,4925,4925,4925,4925,0
|
|
20240529,102400,23443800,4925,4925,4925,4925,0
|
|
20240529,102300,23443800,4925,4925,4925,4925,0
|
|
20240529,102200,23443800,4925,4925,4925,4925,109
|
|
20240529,102100,22906975,4925,4925,4925,4925,0
|
|
20240529,102000,22906975,4925,4925,4925,4925,1
|
|
20240529,101900,22902050,4930,4930,4930,4930,0
|
|
20240529,101800,22902050,4930,4930,4930,4930,1
|
|
20240529,101700,22897120,4930,4930,4930,4930,6
|
|
20240529,101600,22867540,4930,4930,4930,4930,0
|
|
20240529,101500,22867540,4930,4930,4930,4930,0
|
|
20240529,101400,22867540,4930,4930,4930,4930,5
|
|
20240529,101300,22842890,4930,4930,4930,4930,0
|
|
20240529,101200,22842890,4930,4930,4930,4930,0
|
|
20240529,101100,22842890,4930,4930,4930,4930,2
|
|
20240529,101000,22833030,4930,4910,4930,4905,217
|
|
20240529,100900,21767440,4930,4930,4930,4930,2
|
|
20240529,100800,21757580,4930,4930,4930,4930,2
|
|
20240529,100700,21747720,4930,4930,4930,4930,0
|
|
20240529,100600,21747720,4930,4930,4930,4930,0
|
|
20240529,100500,21747720,4930,4930,4930,4930,11
|
|
20240529,100400,21693490,4930,4930,4930,4930,0
|
|
20240529,100300,21693490,4930,4930,4930,4930,0
|
|
20240529,100200,21693490,4930,4930,4930,4930,2
|
|
20240529,100100,21683630,4930,4925,4930,4925,532
|
|
20240529,100000,19061360,4930,4930,4930,4930,0
|
|
20240529,095900,19061360,4930,4930,4930,4930,1
|
|
20240529,095800,19056430,4930,4930,4930,4930,1
|
|
20240529,095700,19051500,4930,4930,4930,4930,0
|
|
20240529,095600,19051500,4930,4925,4930,4925,804
|
|
20240529,095500,15091790,4925,4925,4925,4925,594
|
|
20240529,095400,12166340,4925,4910,4925,4910,4
|
|
20240529,095300,12146655,4910,4910,4910,4910,100
|
|
20240529,095200,11655655,4900,4900,4900,4900,0
|
|
20240529,095100,11655655,4900,4900,4900,4900,0
|
|
20240529,095000,11655655,4900,4900,4900,4900,55
|
|
20240529,094900,11386155,4900,4900,4900,4900,50
|
|
20240529,094800,11141155,4895,4895,4895,4895,0
|
|
20240529,094700,11141155,4895,4895,4895,4895,0
|
|
20240529,094600,11141155,4895,4895,4895,4895,193
|
|
20240529,094500,10196420,4925,4925,4925,4925,0
|
|
20240529,094400,10196420,4925,4925,4925,4925,1
|
|
20240529,094300,10191495,4895,4895,4895,4895,0
|
|
20240529,094200,10191495,4895,4895,4895,4895,0
|
|
20240529,094100,10191495,4895,4895,4895,4895,0
|
|
20240529,094000,10191495,4895,4895,4895,4895,0
|
|
20240529,093900,10191495,4895,4895,4895,4895,0
|
|
20240529,093800,10191495,4895,4900,4900,4895,200
|
|
20240529,093700,9212415,4900,4900,4900,4900,0
|
|
20240529,093600,9212415,4900,4900,4900,4900,0
|
|
20240529,093500,9212415,4900,4920,4920,4900,417
|
|
20240529,093400,7167115,4920,4920,4920,4920,0
|
|
20240529,093300,7167115,4920,4920,4920,4920,0
|
|
20240529,093200,7167115,4920,4920,4920,4920,1
|
|
20240529,093100,7162195,4920,4910,4920,4910,2
|
|
20240529,093000,7152365,4920,4905,4920,4900,7
|
|
20240529,092900,7118040,4905,4905,4905,4905,8
|
|
20240529,092800,7078800,4925,4910,4925,4910,3
|
|
20240529,092700,7064055,4915,4915,4915,4915,1
|
|
20240529,092600,7059140,4915,4920,4920,4915,2
|
|
20240529,092500,7049305,4920,4920,4920,4920,0
|
|
20240529,092400,7049305,4920,4920,4920,4920,0
|
|
20240529,092300,7049305,4920,4920,4920,4920,150
|
|
20240529,092200,6311305,4920,4920,4920,4920,0
|
|
20240529,092100,6311305,4920,4920,4920,4920,1
|
|
20240529,092000,6306385,4925,4925,4925,4925,101
|
|
20240529,091900,5808960,4895,4895,4895,4895,0
|
|
20240529,091800,5808960,4895,4895,4895,4895,100
|
|
20240529,091700,5319460,4900,4900,4900,4900,0
|
|
20240529,091600,5319460,4900,4900,4900,4900,0
|
|
20240529,091500,5319460,4900,4900,4900,4900,0
|
|
20240529,091400,5319460,4900,4900,4900,4900,0
|
|
20240529,091300,5319460,4900,4900,4900,4900,0
|
|
20240529,091200,5319460,4900,4900,4900,4900,572
|
|
20240529,091100,2516660,4900,4900,4900,4900,2
|
|
20240529,091000,2506860,4890,4890,4890,4890,20
|
|
20240529,090900,2409060,4890,4895,4895,4890,118
|
|
20240529,090800,1831950,4900,4905,4905,4900,105
|
|
20240529,090700,1317285,4905,4925,4925,4905,56
|
|
20240529,090600,1042305,4905,4905,4905,4905,0
|
|
20240529,090500,1042305,4905,4915,4915,4905,100
|
|
20240529,090400,551690,4915,4915,4915,4915,21
|
|
20240529,090300,448475,4925,4925,4925,4925,2
|
|
20240529,090200,438625,4930,4925,4930,4920,4
|
|
20240529,090100,418920,4915,4915,4915,4915,0
|
|
20240529,090000,418920,4915,4930,4930,4915,85
|