650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,194700,257988135,4865,4865,4865,4865,4900
|
|
20240530,194600,257988135,4865,4865,4865,4865,0
|
|
20240530,194500,257988135,4865,4865,4865,4865,0
|
|
20240530,194400,257988135,4865,4865,4865,4865,0
|
|
20240530,194300,257988135,4865,4865,4865,4865,0
|
|
20240530,194200,257988135,4865,4865,4865,4865,0
|
|
20240530,194100,257988135,4865,4865,4865,4865,0
|
|
20240530,194000,257988135,4865,4865,4865,4865,0
|
|
20240530,193900,257988135,4865,4865,4865,4865,0
|
|
20240530,193800,257988135,4865,4865,4865,4865,0
|
|
20240530,193700,257988135,4865,4865,4865,4865,0
|
|
20240530,193600,257988135,4865,4865,4865,4865,0
|
|
20240530,193500,257988135,4865,4865,4865,4865,0
|
|
20240530,193400,257988135,4865,4865,4865,4865,0
|
|
20240530,193300,257988135,4865,4865,4865,4865,0
|
|
20240530,193200,257988135,4865,4865,4865,4865,0
|
|
20240530,193100,257988135,4865,4865,4865,4865,0
|
|
20240530,193000,257988135,4865,4865,4865,4865,0
|
|
20240530,192900,257988135,4865,4865,4865,4865,0
|
|
20240530,192800,257988135,4865,4865,4865,4865,0
|
|
20240530,192700,257988135,4865,4865,4865,4865,0
|
|
20240530,192600,257988135,4865,4865,4865,4865,0
|
|
20240530,192500,257988135,4865,4865,4865,4865,0
|
|
20240530,192400,257988135,4865,4865,4865,4865,0
|
|
20240530,192300,257988135,4865,4865,4865,4865,0
|
|
20240530,192200,257988135,4865,4865,4865,4865,0
|
|
20240530,192100,257988135,4865,4865,4865,4865,0
|
|
20240530,192000,257988135,4865,4865,4865,4865,0
|
|
20240530,191900,257988135,4865,4865,4865,4865,0
|
|
20240530,191800,257988135,4865,4865,4865,4865,0
|
|
20240530,191700,257988135,4865,4865,4865,4865,4900
|
|
20240530,191600,257988135,4865,4865,4865,4865,0
|
|
20240530,191500,257988135,4865,4865,4865,4865,0
|
|
20240530,191400,257988135,4865,4865,4865,4865,0
|
|
20240530,191300,257988135,4865,4865,4865,4865,0
|
|
20240530,191200,257988135,4865,4865,4865,4865,0
|
|
20240530,191100,257988135,4865,4865,4865,4865,0
|
|
20240530,191000,257988135,4865,4865,4865,4865,0
|
|
20240530,190900,257988135,4865,4865,4865,4865,0
|
|
20240530,190800,257988135,4865,4865,4865,4865,0
|
|
20240530,190700,257988135,4865,4865,4865,4865,0
|
|
20240530,190600,257988135,4865,4865,4865,4865,0
|
|
20240530,190500,257988135,4865,4865,4865,4865,0
|
|
20240530,190400,257988135,4865,4865,4865,4865,0
|
|
20240530,190300,257988135,4865,4865,4865,4865,0
|
|
20240530,190200,257988135,4865,4865,4865,4865,0
|
|
20240530,190100,257988135,4865,4865,4865,4865,0
|
|
20240530,190000,257988135,4865,4865,4865,4865,0
|
|
20240530,185900,257988135,4865,4865,4865,4865,0
|
|
20240530,185800,257988135,4865,4865,4865,4865,0
|
|
20240530,185700,257988135,4865,4865,4865,4865,0
|
|
20240530,185600,257988135,4865,4865,4865,4865,0
|
|
20240530,185500,257988135,4865,4865,4865,4865,0
|
|
20240530,185400,257988135,4865,4865,4865,4865,0
|
|
20240530,185300,257988135,4865,4865,4865,4865,0
|
|
20240530,185200,257988135,4865,4865,4865,4865,0
|
|
20240530,185100,257988135,4865,4865,4865,4865,0
|
|
20240530,185000,257988135,4865,4865,4865,4865,0
|
|
20240530,184900,257988135,4865,4865,4865,4865,0
|
|
20240530,184800,257988135,4865,4865,4865,4865,0
|
|
20240530,184700,257988135,4865,4865,4865,4865,4900
|
|
20240530,184600,257988135,4865,4865,4865,4865,0
|
|
20240530,184500,257988135,4865,4865,4865,4865,0
|
|
20240530,184400,257988135,4865,4865,4865,4865,0
|
|
20240530,184300,257988135,4865,4865,4865,4865,0
|
|
20240530,184200,257988135,4865,4865,4865,4865,0
|
|
20240530,184100,257988135,4865,4865,4865,4865,0
|
|
20240530,184000,257988135,4865,4865,4865,4865,0
|
|
20240530,183900,257988135,4865,4865,4865,4865,0
|
|
20240530,183800,257988135,4865,4865,4865,4865,0
|
|
20240530,183700,257988135,4865,4865,4865,4865,0
|
|
20240530,183600,257988135,4865,4865,4865,4865,0
|
|
20240530,183500,257988135,4865,4865,4865,4865,0
|
|
20240530,183400,257988135,4865,4865,4865,4865,0
|
|
20240530,183300,257988135,4865,4865,4865,4865,0
|
|
20240530,183200,257988135,4865,4865,4865,4865,0
|
|
20240530,183100,257988135,4865,4865,4865,4865,0
|
|
20240530,183000,257988135,4865,4865,4865,4865,0
|
|
20240530,182900,257988135,4865,4865,4865,4865,0
|
|
20240530,182800,257988135,4865,4865,4865,4865,0
|
|
20240530,182700,257988135,4865,4865,4865,4865,0
|
|
20240530,182600,257988135,4865,4865,4865,4865,0
|
|
20240530,182500,257988135,4865,4865,4865,4865,0
|
|
20240530,182400,257988135,4865,4865,4865,4865,0
|
|
20240530,182300,257988135,4865,4865,4865,4865,0
|
|
20240530,182200,257988135,4865,4865,4865,4865,0
|
|
20240530,182100,257988135,4865,4865,4865,4865,0
|
|
20240530,182000,257988135,4865,4865,4865,4865,0
|
|
20240530,181900,257988135,4865,4865,4865,4865,0
|
|
20240530,181800,257988135,4865,4865,4865,4865,0
|
|
20240530,181700,257988135,4865,4865,4865,4865,4900
|
|
20240530,181600,257988135,4865,4865,4865,4865,0
|
|
20240530,181500,257988135,4865,4865,4865,4865,0
|
|
20240530,181400,257988135,4865,4865,4865,4865,0
|
|
20240530,181300,257988135,4865,4865,4865,4865,0
|
|
20240530,181200,257988135,4865,4865,4865,4865,0
|
|
20240530,181100,257988135,4865,4865,4865,4865,0
|
|
20240530,181000,257988135,4865,4865,4865,4865,0
|
|
20240530,180900,257988135,4865,4865,4865,4865,0
|
|
20240530,180800,257988135,4865,4865,4865,4865,0
|
|
20240530,180700,257988135,4865,4865,4865,4865,0
|
|
20240530,180600,257988135,4865,4865,4865,4865,0
|
|
20240530,180500,257988135,4865,4865,4865,4865,0
|
|
20240530,180400,257988135,4865,4865,4865,4865,0
|
|
20240530,180300,257988135,4865,4865,4865,4865,0
|
|
20240530,180200,257988135,4865,4865,4865,4865,0
|
|
20240530,180100,257988135,4865,4865,4865,4865,0
|
|
20240530,180000,257988135,4865,4865,4865,4865,0
|
|
20240530,175900,257988135,4865,4865,4865,4865,0
|
|
20240530,175800,257988135,4865,4865,4865,4865,0
|
|
20240530,175700,257988135,4865,4865,4865,4865,0
|
|
20240530,175600,257988135,4865,4865,4865,4865,0
|
|
20240530,175500,257988135,4865,4865,4865,4865,0
|
|
20240530,175400,257988135,4865,4865,4865,4865,0
|
|
20240530,175300,257988135,4865,4865,4865,4865,0
|
|
20240530,175200,257988135,4865,4865,4865,4865,0
|
|
20240530,175100,257988135,4865,4865,4865,4865,0
|
|
20240530,175000,257988135,4865,4865,4865,4865,0
|
|
20240530,174900,257988135,4865,4865,4865,4865,0
|
|
20240530,174800,257988135,4865,4865,4865,4865,0
|
|
20240530,174700,257988135,4865,4865,4865,4865,4900
|
|
20240530,174600,257988135,4865,4865,4865,4865,0
|
|
20240530,174500,257988135,4865,4865,4865,4865,0
|
|
20240530,174400,257988135,4865,4865,4865,4865,0
|
|
20240530,174300,257988135,4865,4865,4865,4865,0
|
|
20240530,174200,257988135,4865,4865,4865,4865,0
|
|
20240530,174100,257988135,4865,4865,4865,4865,0
|
|
20240530,174000,257988135,4865,4865,4865,4865,0
|
|
20240530,173900,257988135,4865,4865,4865,4865,0
|
|
20240530,173800,257988135,4865,4865,4865,4865,0
|
|
20240530,173700,257988135,4865,4865,4865,4865,0
|
|
20240530,173600,257988135,4865,4865,4865,4865,0
|
|
20240530,173500,257988135,4865,4865,4865,4865,0
|
|
20240530,173400,257988135,4865,4865,4865,4865,0
|
|
20240530,173300,257988135,4865,4865,4865,4865,0
|
|
20240530,173200,257988135,4865,4865,4865,4865,0
|
|
20240530,173100,257988135,4865,4865,4865,4865,0
|
|
20240530,173000,257988135,4865,4865,4865,4865,0
|
|
20240530,172900,257988135,4865,4865,4865,4865,0
|
|
20240530,172800,257988135,4865,4865,4865,4865,0
|
|
20240530,172700,257988135,4865,4865,4865,4865,0
|
|
20240530,172600,257988135,4865,4865,4865,4865,0
|
|
20240530,172500,257988135,4865,4865,4865,4865,0
|
|
20240530,172400,257988135,4865,4865,4865,4865,0
|
|
20240530,172300,257988135,4865,4865,4865,4865,0
|
|
20240530,172200,257988135,4865,4865,4865,4865,0
|
|
20240530,172100,257988135,4865,4865,4865,4865,0
|
|
20240530,172000,257988135,4865,4865,4865,4865,0
|
|
20240530,171900,257988135,4865,4865,4865,4865,0
|
|
20240530,171800,257988135,4865,4865,4865,4865,0
|
|
20240530,171700,257988135,4865,4865,4865,4865,4900
|
|
20240530,171600,257988135,4865,4865,4865,4865,0
|
|
20240530,171500,257988135,4865,4865,4865,4865,0
|
|
20240530,171400,257988135,4865,4865,4865,4865,0
|
|
20240530,171300,257988135,4865,4865,4865,4865,0
|
|
20240530,171200,257988135,4865,4865,4865,4865,0
|
|
20240530,171100,257988135,4865,4865,4865,4865,0
|
|
20240530,171000,257988135,4865,4865,4865,4865,0
|
|
20240530,170900,257988135,4865,4865,4865,4865,0
|
|
20240530,170800,257988135,4865,4865,4865,4865,0
|
|
20240530,170700,257988135,4865,4865,4865,4865,0
|
|
20240530,170600,257988135,4865,4865,4865,4865,0
|
|
20240530,170500,257988135,4865,4865,4865,4865,0
|
|
20240530,170400,257988135,4865,4865,4865,4865,0
|
|
20240530,170300,257988135,4865,4865,4865,4865,0
|
|
20240530,170200,257988135,4865,4865,4865,4865,0
|
|
20240530,170100,257988135,4865,4865,4865,4865,0
|
|
20240530,170000,257988135,4865,4865,4865,4865,0
|
|
20240530,165900,257988135,4865,4865,4865,4865,0
|
|
20240530,165800,257988135,4865,4865,4865,4865,0
|
|
20240530,165700,257988135,4865,4865,4865,4865,0
|
|
20240530,165600,257988135,4865,4865,4865,4865,0
|
|
20240530,165500,257988135,4865,4865,4865,4865,0
|
|
20240530,165400,257988135,4865,4865,4865,4865,0
|
|
20240530,165300,257988135,4865,4865,4865,4865,0
|
|
20240530,165200,257988135,4865,4865,4865,4865,0
|
|
20240530,165100,257988135,4865,4865,4865,4865,0
|
|
20240530,165000,257988135,4865,4865,4865,4865,0
|
|
20240530,164900,257988135,4865,4865,4865,4865,0
|
|
20240530,164800,257988135,4865,4865,4865,4865,0
|
|
20240530,164700,257988135,4865,4865,4865,4865,4900
|
|
20240530,164600,257988135,4865,4865,4865,4865,0
|
|
20240530,164500,257988135,4865,4865,4865,4865,0
|
|
20240530,164400,257988135,4865,4865,4865,4865,0
|
|
20240530,164300,257988135,4865,4865,4865,4865,0
|
|
20240530,164200,257988135,4865,4865,4865,4865,0
|
|
20240530,164100,257988135,4865,4865,4865,4865,0
|
|
20240530,164000,257988135,4865,4865,4865,4865,0
|
|
20240530,163900,257988135,4865,4865,4865,4865,0
|
|
20240530,163800,257988135,4865,4865,4865,4865,0
|
|
20240530,163700,257988135,4865,4865,4865,4865,0
|
|
20240530,163600,257988135,4865,4865,4865,4865,0
|
|
20240530,163500,257988135,4865,4865,4865,4865,0
|
|
20240530,163400,257988135,4865,4865,4865,4865,0
|
|
20240530,163300,257988135,4865,4865,4865,4865,0
|
|
20240530,163200,257988135,4865,4865,4865,4865,0
|
|
20240530,163100,257988135,4865,4865,4865,4865,0
|
|
20240530,163000,257988135,4865,4865,4865,4865,0
|
|
20240530,162900,257988135,4865,4865,4865,4865,0
|
|
20240530,162800,257988135,4865,4865,4865,4865,0
|
|
20240530,162700,257988135,4865,4865,4865,4865,0
|
|
20240530,162600,257988135,4865,4865,4865,4865,0
|
|
20240530,162500,257988135,4865,4865,4865,4865,0
|
|
20240530,162400,257988135,4865,4865,4865,4865,0
|
|
20240530,162300,257988135,4865,4865,4865,4865,0
|
|
20240530,162200,257988135,4865,4865,4865,4865,0
|
|
20240530,162100,257988135,4865,4865,4865,4865,0
|
|
20240530,162000,257988135,4865,4865,4865,4865,0
|
|
20240530,161900,257988135,4865,4865,4865,4865,0
|
|
20240530,161800,257988135,4865,4865,4865,4865,0
|
|
20240530,161700,257988135,4865,4865,4865,4865,4900
|
|
20240530,161600,257988135,4865,4865,4865,4865,0
|
|
20240530,161500,257988135,4865,4865,4865,4865,0
|
|
20240530,161400,257988135,4865,4865,4865,4865,0
|
|
20240530,161300,257988135,4865,4865,4865,4865,0
|
|
20240530,161200,257988135,4865,4865,4865,4865,0
|
|
20240530,161100,257988135,4865,4865,4865,4865,0
|
|
20240530,161000,257988135,4865,4865,4865,4865,0
|
|
20240530,160900,257988135,4865,4865,4865,4865,0
|
|
20240530,160800,257988135,4865,4865,4865,4865,0
|
|
20240530,160700,257988135,4865,4865,4865,4865,0
|
|
20240530,160600,257988135,4865,4865,4865,4865,0
|
|
20240530,160500,257988135,4865,4865,4865,4865,0
|
|
20240530,160400,257988135,4865,4865,4865,4865,0
|
|
20240530,160300,257988135,4865,4865,4865,4865,0
|
|
20240530,160200,257988135,4865,4865,4865,4865,0
|
|
20240530,160100,257988135,4865,4865,4865,4865,0
|
|
20240530,160000,257988135,4865,4865,4865,4865,0
|
|
20240530,155900,257988135,4865,4865,4865,4865,0
|
|
20240530,155800,257988135,4865,4865,4865,4865,0
|
|
20240530,155700,257988135,4865,4865,4865,4865,0
|
|
20240530,155600,257988135,4865,4865,4865,4865,0
|
|
20240530,155500,257988135,4865,4865,4865,4865,0
|
|
20240530,155400,257988135,4865,4865,4865,4865,0
|
|
20240530,155300,257988135,4865,4865,4865,4865,0
|
|
20240530,155200,257988135,4865,4865,4865,4865,0
|
|
20240530,155100,257988135,4865,4865,4865,4865,0
|
|
20240530,155000,257988135,4865,4865,4865,4865,0
|
|
20240530,154900,257988135,4865,4865,4865,4865,0
|
|
20240530,154800,257988135,4865,4865,4865,4865,0
|
|
20240530,154700,257988135,4865,4865,4865,4865,4900
|
|
20240530,154600,257988135,4865,4865,4865,4865,0
|
|
20240530,154500,257988135,4865,4865,4865,4865,0
|
|
20240530,154400,257988135,4865,4865,4865,4865,0
|
|
20240530,154300,257988135,4865,4865,4865,4865,0
|
|
20240530,154200,257988135,4865,4865,4865,4865,0
|
|
20240530,154100,257988135,4865,4865,4865,4865,0
|
|
20240530,154000,257988135,4865,4865,4865,4865,0
|
|
20240530,153900,257988135,4865,4865,4865,4865,0
|
|
20240530,153800,257988135,4865,4865,4865,4865,0
|
|
20240530,153700,257988135,4865,4865,4865,4865,0
|
|
20240530,153600,257988135,4865,4865,4865,4865,0
|
|
20240530,153500,257988135,4865,4865,4865,4865,0
|
|
20240530,153400,257988135,4865,4865,4865,4865,0
|
|
20240530,153300,257988135,4865,4865,4865,4865,0
|
|
20240530,153200,257988135,4865,4865,4865,4865,0
|
|
20240530,153100,257988135,4865,4865,4865,4865,0
|
|
20240530,153000,257988135,4865,4865,4865,4865,4900
|
|
20240530,152900,234149635,4860,4860,4860,4860,0
|
|
20240530,152800,234149635,4860,4860,4860,4860,0
|
|
20240530,152700,234149635,4860,4860,4860,4860,0
|
|
20240530,152600,234149635,4860,4860,4860,4860,0
|
|
20240530,152500,234149635,4860,4860,4860,4860,0
|
|
20240530,152400,234149635,4860,4860,4860,4860,0
|
|
20240530,152300,234149635,4860,4860,4860,4860,0
|
|
20240530,152200,234149635,4860,4860,4860,4860,0
|
|
20240530,152100,234149635,4860,4860,4860,4860,0
|
|
20240530,152000,234149635,4860,4860,4860,4860,0
|
|
20240530,151900,234149635,4860,4860,4860,4860,0
|
|
20240530,151800,234149635,4860,4860,4860,4860,10
|
|
20240530,151700,234101035,4860,4860,4860,4860,917
|
|
20240530,151600,229644415,4865,4865,4865,4865,369
|
|
20240530,151500,227849230,4855,4850,4855,4850,111
|
|
20240530,151400,227310330,4855,4855,4855,4855,990
|
|
20240530,151300,222503880,4855,4855,4855,4855,23
|
|
20240530,151200,222392215,4855,4855,4855,4855,0
|
|
20240530,151100,222392215,4855,4855,4855,4855,0
|
|
20240530,151000,222392215,4855,4855,4855,4855,387
|
|
20240530,150900,220513330,4855,4855,4855,4855,0
|
|
20240530,150800,220513330,4855,4855,4855,4855,104
|
|
20240530,150700,220008410,4850,4850,4850,4850,316
|
|
20240530,150600,218475810,4845,4845,4845,4845,0
|
|
20240530,150500,218475810,4845,4845,4845,4845,0
|
|
20240530,150400,218475810,4845,4845,4845,4845,0
|
|
20240530,150300,218475810,4845,4845,4845,4845,353
|
|
20240530,150200,216765525,4845,4850,4850,4845,100
|
|
20240530,150100,216280835,4865,4865,4865,4865,0
|
|
20240530,150000,216280835,4865,4865,4865,4865,3
|
|
20240530,145900,216266240,4845,4845,4845,4845,0
|
|
20240530,145800,216266240,4845,4845,4845,4845,0
|
|
20240530,145700,216266240,4845,4845,4845,4845,0
|
|
20240530,145600,216266240,4845,4845,4845,4845,0
|
|
20240530,145500,216266240,4845,4850,4850,4845,391
|
|
20240530,145400,214370915,4845,4845,4845,4845,0
|
|
20240530,145300,214370915,4845,4845,4845,4845,0
|
|
20240530,145200,214370915,4845,4860,4860,4845,12982
|
|
20240530,145100,151336170,4865,4865,4865,4865,112
|
|
20240530,145000,150791290,4865,4865,4865,4865,0
|
|
20240530,144900,150791290,4865,4865,4865,4865,0
|
|
20240530,144800,150791290,4865,4875,4875,4865,501
|
|
20240530,144700,148353915,4870,4870,4870,4870,1
|
|
20240530,144600,148349045,4870,4870,4870,4870,0
|
|
20240530,144500,148349045,4870,4870,4870,4870,24
|
|
20240530,144400,148232165,4865,4865,4865,4865,3000
|
|
20240530,144300,133637165,4875,4875,4875,4875,5
|
|
20240530,144200,133612790,4875,4875,4875,4875,0
|
|
20240530,144100,133612790,4875,4875,4875,4875,0
|
|
20240530,144000,133612790,4875,4875,4875,4875,0
|
|
20240530,143900,133612790,4875,4875,4875,4875,0
|
|
20240530,143800,133612790,4875,4875,4875,4875,0
|
|
20240530,143700,133612790,4875,4875,4875,4875,0
|
|
20240530,143600,133612790,4875,4875,4875,4875,43
|
|
20240530,143500,133403165,4865,4865,4865,4865,0
|
|
20240530,143400,133403165,4865,4865,4865,4865,0
|
|
20240530,143300,133403165,4865,4865,4865,4865,0
|
|
20240530,143200,133403165,4865,4865,4865,4865,0
|
|
20240530,143100,133403165,4865,4865,4865,4865,0
|
|
20240530,143000,133403165,4865,4865,4865,4865,0
|
|
20240530,142900,133403165,4865,4865,4865,4865,0
|
|
20240530,142800,133403165,4865,4865,4865,4865,97
|
|
20240530,142700,132931260,4870,4870,4870,4870,10
|
|
20240530,142600,132882560,4870,4870,4870,4870,0
|
|
20240530,142500,132882560,4870,4870,4870,4870,0
|
|
20240530,142400,132882560,4870,4870,4870,4870,710
|
|
20240530,142300,129424860,4870,4870,4870,4870,0
|
|
20240530,142200,129424860,4870,4875,4875,4870,4568
|
|
20240530,142100,107171995,4875,4875,4875,4875,0
|
|
20240530,142000,107171995,4875,4875,4875,4875,0
|
|
20240530,141900,107171995,4875,4875,4875,4875,0
|
|
20240530,141800,107171995,4875,4875,4875,4875,0
|
|
20240530,141700,107171995,4875,4875,4875,4875,0
|
|
20240530,141600,107171995,4875,4875,4875,4875,0
|
|
20240530,141500,107171995,4875,4875,4875,4875,0
|
|
20240530,141400,107171995,4875,4875,4875,4875,0
|
|
20240530,141300,107171995,4875,4875,4875,4875,0
|
|
20240530,141200,107171995,4875,4875,4875,4875,0
|
|
20240530,141100,107171995,4875,4875,4875,4875,0
|
|
20240530,141000,107171995,4875,4875,4875,4875,0
|
|
20240530,140900,107171995,4875,4875,4875,4875,0
|
|
20240530,140800,107171995,4875,4875,4875,4875,0
|
|
20240530,140700,107171995,4875,4875,4875,4875,0
|
|
20240530,140600,107171995,4875,4875,4875,4875,0
|
|
20240530,140500,107171995,4875,4875,4875,4875,0
|
|
20240530,140400,107171995,4875,4875,4875,4875,0
|
|
20240530,140300,107171995,4875,4875,4875,4875,0
|
|
20240530,140200,107171995,4875,4875,4875,4875,0
|
|
20240530,140100,107171995,4875,4875,4875,4875,0
|
|
20240530,140000,107171995,4875,4875,4875,4875,0
|
|
20240530,135900,107171995,4875,4875,4875,4875,0
|
|
20240530,135800,107171995,4875,4875,4875,4875,284
|
|
20240530,135700,105787495,4875,4875,4875,4875,0
|
|
20240530,135600,105787495,4875,4875,4875,4875,0
|
|
20240530,135500,105787495,4875,4875,4875,4875,0
|
|
20240530,135400,105787495,4875,4875,4875,4875,10
|
|
20240530,135300,105738745,4875,4875,4875,4875,0
|
|
20240530,135200,105738745,4875,4875,4875,4875,0
|
|
20240530,135100,105738745,4875,4875,4875,4875,0
|
|
20240530,135000,105738745,4875,4875,4875,4875,0
|
|
20240530,134900,105738745,4875,4875,4875,4875,0
|
|
20240530,134800,105738745,4875,4875,4875,4875,100
|
|
20240530,134700,105251245,4875,4875,4875,4875,0
|
|
20240530,134600,105251245,4875,4875,4875,4875,0
|
|
20240530,134500,105251245,4875,4875,4875,4875,0
|
|
20240530,134400,105251245,4875,4875,4875,4875,1100
|
|
20240530,134300,99888745,4890,4890,4890,4890,0
|
|
20240530,134200,99888745,4890,4890,4890,4890,1
|
|
20240530,134100,99883855,4880,4880,4880,4880,0
|
|
20240530,134000,99883855,4880,4880,4880,4880,0
|
|
20240530,133900,99883855,4880,4880,4880,4880,0
|
|
20240530,133800,99883855,4880,4880,4880,4880,0
|
|
20240530,133700,99883855,4880,4880,4880,4880,158
|
|
20240530,133600,99112815,4890,4890,4890,4890,0
|
|
20240530,133500,99112815,4890,4890,4890,4890,0
|
|
20240530,133400,99112815,4890,4890,4890,4890,0
|
|
20240530,133300,99112815,4890,4890,4890,4890,0
|
|
20240530,133200,99112815,4890,4890,4890,4890,0
|
|
20240530,133100,99112815,4890,4890,4890,4890,0
|
|
20240530,133000,99112815,4890,4890,4890,4890,0
|
|
20240530,132900,99112815,4890,4890,4890,4890,0
|
|
20240530,132800,99112815,4890,4890,4890,4890,0
|
|
20240530,132700,99112815,4890,4890,4890,4890,0
|
|
20240530,132600,99112815,4890,4890,4890,4890,0
|
|
20240530,132500,99112815,4890,4890,4890,4890,0
|
|
20240530,132400,99112815,4890,4890,4890,4890,0
|
|
20240530,132300,99112815,4890,4890,4890,4890,0
|
|
20240530,132200,99112815,4890,4890,4890,4890,0
|
|
20240530,132100,99112815,4890,4890,4890,4890,0
|
|
20240530,132000,99112815,4890,4890,4890,4890,0
|
|
20240530,131900,99112815,4890,4890,4890,4890,0
|
|
20240530,131800,99112815,4890,4890,4890,4890,307
|
|
20240530,131700,97611585,4880,4880,4880,4880,2
|
|
20240530,131600,97601825,4880,4880,4880,4880,0
|
|
20240530,131500,97601825,4880,4880,4880,4880,0
|
|
20240530,131400,97601825,4880,4880,4880,4880,0
|
|
20240530,131300,97601825,4880,4880,4880,4880,0
|
|
20240530,131200,97601825,4880,4880,4880,4880,0
|
|
20240530,131100,97601825,4880,4880,4880,4880,0
|
|
20240530,131000,97601825,4880,4880,4880,4880,0
|
|
20240530,130900,97601825,4880,4880,4880,4880,125
|
|
20240530,130800,96991825,4880,4880,4880,4880,0
|
|
20240530,130700,96991825,4880,4880,4880,4880,0
|
|
20240530,130600,96991825,4880,4880,4880,4880,0
|
|
20240530,130500,96991825,4880,4880,4880,4880,0
|
|
20240530,130400,96991825,4880,4880,4880,4880,400
|
|
20240530,130300,95039825,4880,4880,4880,4880,200
|
|
20240530,130200,94063825,4880,4880,4880,4880,103
|
|
20240530,130100,93561185,4890,4890,4890,4890,0
|
|
20240530,130000,93561185,4890,4890,4890,4890,0
|
|
20240530,125900,93561185,4890,4890,4890,4890,3
|
|
20240530,125800,93546515,4875,4875,4875,4875,0
|
|
20240530,125700,93546515,4875,4875,4875,4875,0
|
|
20240530,125600,93546515,4875,4880,4880,4875,39
|
|
20240530,125500,93356380,4875,4875,4875,4875,284
|
|
20240530,125400,91971880,4875,4890,4890,4875,4
|
|
20240530,125300,91952350,4890,4890,4890,4890,0
|
|
20240530,125200,91952350,4890,4890,4890,4890,0
|
|
20240530,125100,91952350,4890,4890,4890,4890,0
|
|
20240530,125000,91952350,4890,4890,4890,4890,0
|
|
20240530,124900,91952350,4890,4890,4890,4890,0
|
|
20240530,124800,91952350,4890,4890,4890,4890,0
|
|
20240530,124700,91952350,4890,4890,4890,4890,0
|
|
20240530,124600,91952350,4890,4890,4890,4890,0
|
|
20240530,124500,91952350,4890,4890,4890,4890,0
|
|
20240530,124400,91952350,4890,4890,4890,4890,183
|
|
20240530,124300,91057480,4890,4890,4890,4890,0
|
|
20240530,124200,91057480,4890,4890,4890,4890,0
|
|
20240530,124100,91057480,4890,4890,4890,4890,0
|
|
20240530,124000,91057480,4890,4890,4890,4890,0
|
|
20240530,123900,91057480,4890,4890,4890,4890,0
|
|
20240530,123800,91057480,4890,4890,4890,4890,0
|
|
20240530,123700,91057480,4890,4890,4890,4890,0
|
|
20240530,123600,91057480,4890,4890,4890,4890,1
|
|
20240530,123500,91052590,4890,4890,4890,4890,0
|
|
20240530,123400,91052590,4890,4890,4890,4890,0
|
|
20240530,123300,91052590,4890,4890,4890,4890,9
|
|
20240530,123200,91008580,4875,4875,4875,4875,0
|
|
20240530,123100,91008580,4875,4875,4875,4875,0
|
|
20240530,123000,91008580,4875,4875,4875,4875,0
|
|
20240530,122900,91008580,4875,4875,4875,4875,0
|
|
20240530,122800,91008580,4875,4875,4875,4875,0
|
|
20240530,122700,91008580,4875,4875,4875,4875,0
|
|
20240530,122600,91008580,4875,4875,4875,4875,5
|
|
20240530,122500,90984205,4875,4875,4875,4875,0
|
|
20240530,122400,90984205,4875,4875,4875,4875,0
|
|
20240530,122300,90984205,4875,4875,4875,4875,0
|
|
20240530,122200,90984205,4875,4875,4875,4875,0
|
|
20240530,122100,90984205,4875,4875,4875,4875,0
|
|
20240530,122000,90984205,4875,4875,4875,4875,0
|
|
20240530,121900,90984205,4875,4875,4875,4875,0
|
|
20240530,121800,90984205,4875,4875,4875,4875,0
|
|
20240530,121700,90984205,4875,4875,4875,4875,0
|
|
20240530,121600,90984205,4875,4870,4875,4870,1363
|
|
20240530,121500,84341560,4875,4880,4880,4875,2033
|
|
20240530,121400,74429025,4880,4885,4885,4880,800
|
|
20240530,121300,70523475,4890,4890,4890,4890,0
|
|
20240530,121200,70523475,4890,4890,4890,4890,0
|
|
20240530,121100,70523475,4890,4890,4890,4890,0
|
|
20240530,121000,70523475,4890,4890,4890,4890,0
|
|
20240530,120900,70523475,4890,4890,4890,4890,0
|
|
20240530,120800,70523475,4890,4890,4890,4890,266
|
|
20240530,120700,69222735,4895,4895,4895,4895,0
|
|
20240530,120600,69222735,4895,4895,4895,4895,0
|
|
20240530,120500,69222735,4895,4895,4895,4895,0
|
|
20240530,120400,69222735,4895,4895,4895,4895,0
|
|
20240530,120300,69222735,4895,4895,4895,4895,0
|
|
20240530,120200,69222735,4895,4895,4895,4895,0
|
|
20240530,120100,69222735,4895,4895,4895,4895,0
|
|
20240530,120000,69222735,4895,4895,4895,4895,1
|
|
20240530,115900,69217840,4910,4910,4910,4910,0
|
|
20240530,115800,69217840,4910,4910,4910,4910,0
|
|
20240530,115700,69217840,4910,4910,4910,4910,0
|
|
20240530,115600,69217840,4910,4910,4910,4910,0
|
|
20240530,115500,69217840,4910,4910,4910,4910,0
|
|
20240530,115400,69217840,4910,4910,4910,4910,0
|
|
20240530,115300,69217840,4910,4910,4910,4910,0
|
|
20240530,115200,69217840,4910,4910,4910,4910,0
|
|
20240530,115100,69217840,4910,4910,4910,4910,0
|
|
20240530,115000,69217840,4910,4910,4910,4910,0
|
|
20240530,114900,69217840,4910,4910,4910,4910,0
|
|
20240530,114800,69217840,4910,4910,4910,4910,0
|
|
20240530,114700,69217840,4910,4910,4910,4910,0
|
|
20240530,114600,69217840,4910,4910,4910,4910,0
|
|
20240530,114500,69217840,4910,4910,4910,4910,0
|
|
20240530,114400,69217840,4910,4895,4910,4895,2000
|
|
20240530,114300,59406820,4895,4895,4895,4895,0
|
|
20240530,114200,59406820,4895,4895,4895,4895,0
|
|
20240530,114100,59406820,4895,4895,4895,4895,0
|
|
20240530,114000,59406820,4895,4895,4895,4895,0
|
|
20240530,113900,59406820,4895,4895,4895,4895,0
|
|
20240530,113800,59406820,4895,4895,4895,4895,4
|
|
20240530,113700,59387240,4880,4880,4880,4880,0
|
|
20240530,113600,59387240,4880,4880,4880,4880,0
|
|
20240530,113500,59387240,4880,4880,4880,4880,0
|
|
20240530,113400,59387240,4880,4880,4880,4880,0
|
|
20240530,113300,59387240,4880,4880,4880,4880,0
|
|
20240530,113200,59387240,4880,4880,4880,4880,0
|
|
20240530,113100,59387240,4880,4880,4880,4880,0
|
|
20240530,113000,59387240,4880,4880,4880,4880,0
|
|
20240530,112900,59387240,4880,4880,4880,4880,0
|
|
20240530,112800,59387240,4880,4880,4880,4880,0
|
|
20240530,112700,59387240,4880,4880,4880,4880,0
|
|
20240530,112600,59387240,4880,4880,4880,4880,0
|
|
20240530,112500,59387240,4880,4880,4880,4880,0
|
|
20240530,112400,59387240,4880,4880,4880,4880,0
|
|
20240530,112300,59387240,4880,4880,4880,4880,0
|
|
20240530,112200,59387240,4880,4880,4880,4880,0
|
|
20240530,112100,59387240,4880,4880,4880,4880,0
|
|
20240530,112000,59387240,4880,4880,4880,4880,0
|
|
20240530,111900,59387240,4880,4880,4880,4880,0
|
|
20240530,111800,59387240,4880,4880,4880,4880,0
|
|
20240530,111700,59387240,4880,4880,4880,4880,0
|
|
20240530,111600,59387240,4880,4880,4880,4880,0
|
|
20240530,111500,59387240,4880,4880,4880,4880,200
|
|
20240530,111400,58411240,4880,4880,4880,4880,0
|
|
20240530,111300,58411240,4880,4880,4880,4880,0
|
|
20240530,111200,58411240,4880,4880,4880,4880,0
|
|
20240530,111100,58411240,4880,4880,4880,4880,0
|
|
20240530,111000,58411240,4880,4880,4880,4880,0
|
|
20240530,110900,58411240,4880,4885,4885,4880,43
|
|
20240530,110800,58201345,4900,4900,4900,4900,0
|
|
20240530,110700,58201345,4900,4900,4900,4900,0
|
|
20240530,110600,58201345,4900,4900,4900,4900,0
|
|
20240530,110500,58201345,4900,4900,4900,4900,0
|
|
20240530,110400,58201345,4900,4900,4900,4900,0
|
|
20240530,110300,58201345,4900,4900,4900,4900,0
|
|
20240530,110200,58201345,4900,4900,4900,4900,0
|
|
20240530,110100,58201345,4900,4900,4900,4900,0
|
|
20240530,110000,58201345,4900,4900,4900,4900,6
|
|
20240530,105900,58171945,4900,4900,4900,4900,0
|
|
20240530,105800,58171945,4900,4900,4900,4900,0
|
|
20240530,105700,58171945,4900,4900,4900,4900,0
|
|
20240530,105600,58171945,4900,4900,4900,4900,0
|
|
20240530,105500,58171945,4900,4900,4900,4900,0
|
|
20240530,105400,58171945,4900,4900,4900,4900,0
|
|
20240530,105300,58171945,4900,4900,4900,4900,0
|
|
20240530,105200,58171945,4900,4900,4900,4900,0
|
|
20240530,105100,58171945,4900,4900,4900,4900,0
|
|
20240530,105000,58171945,4900,4900,4900,4900,0
|
|
20240530,104900,58171945,4900,4900,4900,4900,0
|
|
20240530,104800,58171945,4900,4900,4900,4900,0
|
|
20240530,104700,58171945,4900,4900,4900,4900,0
|
|
20240530,104600,58171945,4900,4900,4900,4900,1
|
|
20240530,104500,58167045,4900,4900,4900,4900,0
|
|
20240530,104400,58167045,4900,4900,4900,4900,0
|
|
20240530,104300,58167045,4900,4900,4900,4900,0
|
|
20240530,104200,58167045,4900,4900,4900,4900,0
|
|
20240530,104100,58167045,4900,4900,4900,4900,0
|
|
20240530,104000,58167045,4900,4900,4900,4900,0
|
|
20240530,103900,58167045,4900,4900,4900,4900,1744
|
|
20240530,103800,49621445,4900,4900,4900,4900,92
|
|
20240530,103700,49170645,4900,4900,4900,4900,0
|
|
20240530,103600,49170645,4900,4900,4900,4900,0
|
|
20240530,103500,49170645,4900,4900,4900,4900,0
|
|
20240530,103400,49170645,4900,4900,4900,4900,10
|
|
20240530,103300,49121645,4900,4900,4900,4900,0
|
|
20240530,103200,49121645,4900,4900,4900,4900,0
|
|
20240530,103100,49121645,4900,4900,4900,4900,0
|
|
20240530,103000,49121645,4900,4900,4900,4900,0
|
|
20240530,102900,49121645,4900,4900,4900,4900,2
|
|
20240530,102800,49111845,4900,4900,4900,4900,0
|
|
20240530,102700,49111845,4900,4900,4900,4900,0
|
|
20240530,102600,49111845,4900,4900,4900,4900,23
|
|
20240530,102500,48999145,4900,4900,4900,4900,0
|
|
20240530,102400,48999145,4900,4900,4900,4900,0
|
|
20240530,102300,48999145,4900,4900,4900,4900,529
|
|
20240530,102200,46407045,4880,4880,4880,4880,29
|
|
20240530,102100,46265525,4900,4900,4900,4900,271
|
|
20240530,102000,44937625,4900,4900,4900,4900,0
|
|
20240530,101900,44937625,4900,4900,4900,4900,0
|
|
20240530,101800,44937625,4900,4900,4900,4900,0
|
|
20240530,101700,44937625,4900,4900,4900,4900,100
|
|
20240530,101600,44447625,4875,4875,4875,4875,75
|
|
20240530,101500,44082000,4875,4875,4875,4875,0
|
|
20240530,101400,44082000,4875,4875,4875,4875,2329
|
|
20240530,101300,32728125,4875,4875,4875,4875,0
|
|
20240530,101200,32728125,4875,4875,4875,4875,0
|
|
20240530,101100,32728125,4875,4875,4875,4875,600
|
|
20240530,101000,29803125,4870,4870,4870,4870,100
|
|
20240530,100900,29316125,4875,4875,4875,4875,2
|
|
20240530,100800,29306375,4875,4875,4875,4875,3
|
|
20240530,100700,29291750,4870,4870,4870,4870,0
|
|
20240530,100600,29291750,4870,4870,4870,4870,0
|
|
20240530,100500,29291750,4870,4870,4870,4870,11
|
|
20240530,100400,29238180,4870,4870,4870,4870,0
|
|
20240530,100300,29238180,4870,4870,4870,4870,5
|
|
20240530,100200,29213830,4870,4870,4870,4870,4
|
|
20240530,100100,29194350,4865,4865,4865,4865,0
|
|
20240530,100000,29194350,4865,4865,4865,4865,0
|
|
20240530,095900,29194350,4865,4865,4865,4865,99
|
|
20240530,095800,28712715,4865,4870,4870,4865,604
|
|
20240530,095700,25774205,4875,4870,4875,4870,9
|
|
20240530,095600,25730370,4875,4875,4875,4875,3
|
|
20240530,095500,25715745,4875,4875,4875,4875,9
|
|
20240530,095400,25671870,4875,4875,4875,4875,1
|
|
20240530,095300,25666995,4875,4870,4875,4870,3
|
|
20240530,095200,25652375,4875,4875,4875,4875,10
|
|
20240530,095100,25603625,4875,4875,4875,4875,21
|
|
20240530,095000,25501250,4870,4870,4870,4870,1
|
|
20240530,094900,25496380,4875,4875,4875,4875,1
|
|
20240530,094800,25491505,4865,4865,4865,4865,100
|
|
20240530,094700,25005005,4870,4870,4870,4870,10
|
|
20240530,094600,24956305,4865,4865,4865,4865,0
|
|
20240530,094500,24956305,4865,4865,4865,4865,1
|
|
20240530,094400,24951440,4865,4865,4865,4865,0
|
|
20240530,094300,24951440,4865,4865,4865,4865,0
|
|
20240530,094200,24951440,4865,4865,4865,4865,30
|
|
20240530,094100,24805490,4865,4865,4865,4865,190
|
|
20240530,094000,23881140,4865,4870,4870,4865,297
|
|
20240530,093900,22436165,4870,4875,4875,4870,621
|
|
20240530,093800,19410755,4880,4880,4880,4880,6
|
|
20240530,093700,19381475,4890,4890,4890,4890,0
|
|
20240530,093600,19381475,4890,4890,4890,4890,0
|
|
20240530,093500,19381475,4890,4890,4890,4890,0
|
|
20240530,093400,19381475,4890,4890,4890,4890,3
|
|
20240530,093300,19366805,4890,4890,4890,4890,0
|
|
20240530,093200,19366805,4890,4890,4890,4890,0
|
|
20240530,093100,19366805,4890,4890,4890,4890,0
|
|
20240530,093000,19366805,4890,4890,4890,4890,0
|
|
20240530,092900,19366805,4890,4890,4890,4890,0
|
|
20240530,092800,19366805,4890,4890,4890,4890,200
|
|
20240530,092700,18388805,4900,4900,4900,4900,2
|
|
20240530,092600,18379005,4900,4900,4900,4900,0
|
|
20240530,092500,18379005,4900,4900,4900,4900,0
|
|
20240530,092400,18379005,4900,4900,4900,4900,0
|
|
20240530,092300,18379005,4900,4900,4900,4900,0
|
|
20240530,092200,18379005,4900,4900,4900,4900,0
|
|
20240530,092100,18379005,4900,4900,4900,4900,0
|
|
20240530,092000,18379005,4900,4900,4900,4900,0
|
|
20240530,091900,18379005,4900,4900,4900,4900,0
|
|
20240530,091800,18379005,4900,4900,4900,4900,0
|
|
20240530,091700,18379005,4900,4890,4900,4890,500
|
|
20240530,091600,15930255,4895,4895,4895,4895,3
|
|
20240530,091500,15915570,4895,4895,4895,4895,0
|
|
20240530,091400,15915570,4895,4895,4895,4895,0
|
|
20240530,091300,15915570,4895,4895,4895,4895,0
|
|
20240530,091200,15915570,4895,4895,4895,4895,100
|
|
20240530,091100,15426070,4895,4890,4895,4890,201
|
|
20240530,091000,14443175,4890,4890,4890,4890,14
|
|
20240530,090900,14374715,4890,4890,4890,4890,4
|
|
20240530,090800,14355155,4865,4865,4865,4865,0
|
|
20240530,090700,14355155,4865,4865,4865,4865,0
|
|
20240530,090600,14355155,4865,4865,4865,4865,0
|
|
20240530,090500,14355155,4865,4875,4875,4865,613
|
|
20240530,090400,11371395,4895,4895,4895,4895,1
|
|
20240530,090300,11366500,4895,4890,4895,4890,101
|
|
20240530,090200,10872605,4850,4875,4875,4850,1815
|
|
20240530,090100,2058935,4870,4870,4870,4870,0
|
|
20240530,090000,2058935,4870,4930,4930,4870,422
|