670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200700,588153730,8760,8760,8760,8760,3606
|
|
20240523,200600,588153730,8760,8760,8760,8760,0
|
|
20240523,200500,588153730,8760,8760,8760,8760,0
|
|
20240523,200400,588153730,8760,8760,8760,8760,0
|
|
20240523,200300,588153730,8760,8760,8760,8760,0
|
|
20240523,200200,588153730,8760,8760,8760,8760,0
|
|
20240523,200100,588153730,8760,8760,8760,8760,0
|
|
20240523,200000,588153730,8760,8760,8760,8760,0
|
|
20240523,195900,588153730,8760,8760,8760,8760,0
|
|
20240523,195800,588153730,8760,8760,8760,8760,0
|
|
20240523,195700,588153730,8760,8760,8760,8760,0
|
|
20240523,195600,588153730,8760,8760,8760,8760,0
|
|
20240523,195500,588153730,8760,8760,8760,8760,0
|
|
20240523,195400,588153730,8760,8760,8760,8760,0
|
|
20240523,195300,588153730,8760,8760,8760,8760,0
|
|
20240523,195200,588153730,8760,8760,8760,8760,0
|
|
20240523,195100,588153730,8760,8760,8760,8760,0
|
|
20240523,195000,588153730,8760,8760,8760,8760,0
|
|
20240523,194900,588153730,8760,8760,8760,8760,0
|
|
20240523,194800,588153730,8760,8760,8760,8760,0
|
|
20240523,194700,588153730,8760,8760,8760,8760,0
|
|
20240523,194600,588153730,8760,8760,8760,8760,0
|
|
20240523,194500,588153730,8760,8760,8760,8760,0
|
|
20240523,194400,588153730,8760,8760,8760,8760,0
|
|
20240523,194300,588153730,8760,8760,8760,8760,0
|
|
20240523,194200,588153730,8760,8760,8760,8760,0
|
|
20240523,194100,588153730,8760,8760,8760,8760,0
|
|
20240523,194000,588153730,8760,8760,8760,8760,0
|
|
20240523,193900,588153730,8760,8760,8760,8760,0
|
|
20240523,193800,588153730,8760,8760,8760,8760,0
|
|
20240523,193700,588153730,8760,8760,8760,8760,3606
|
|
20240523,193600,588153730,8760,8760,8760,8760,0
|
|
20240523,193500,588153730,8760,8760,8760,8760,0
|
|
20240523,193400,588153730,8760,8760,8760,8760,0
|
|
20240523,193300,588153730,8760,8760,8760,8760,0
|
|
20240523,193200,588153730,8760,8760,8760,8760,0
|
|
20240523,193100,588153730,8760,8760,8760,8760,0
|
|
20240523,193000,588153730,8760,8760,8760,8760,0
|
|
20240523,192900,588153730,8760,8760,8760,8760,0
|
|
20240523,192800,588153730,8760,8760,8760,8760,0
|
|
20240523,192700,588153730,8760,8760,8760,8760,0
|
|
20240523,192600,588153730,8760,8760,8760,8760,0
|
|
20240523,192500,588153730,8760,8760,8760,8760,0
|
|
20240523,192400,588153730,8760,8760,8760,8760,0
|
|
20240523,192300,588153730,8760,8760,8760,8760,0
|
|
20240523,192200,588153730,8760,8760,8760,8760,0
|
|
20240523,192100,588153730,8760,8760,8760,8760,0
|
|
20240523,192000,588153730,8760,8760,8760,8760,0
|
|
20240523,191900,588153730,8760,8760,8760,8760,0
|
|
20240523,191800,588153730,8760,8760,8760,8760,0
|
|
20240523,191700,588153730,8760,8760,8760,8760,0
|
|
20240523,191600,588153730,8760,8760,8760,8760,0
|
|
20240523,191500,588153730,8760,8760,8760,8760,0
|
|
20240523,191400,588153730,8760,8760,8760,8760,0
|
|
20240523,191300,588153730,8760,8760,8760,8760,0
|
|
20240523,191200,588153730,8760,8760,8760,8760,0
|
|
20240523,191100,588153730,8760,8760,8760,8760,0
|
|
20240523,191000,588153730,8760,8760,8760,8760,0
|
|
20240523,190900,588153730,8760,8760,8760,8760,0
|
|
20240523,190800,588153730,8760,8760,8760,8760,0
|
|
20240523,190700,588153730,8760,8760,8760,8760,3606
|
|
20240523,190600,588153730,8760,8760,8760,8760,0
|
|
20240523,190500,588153730,8760,8760,8760,8760,0
|
|
20240523,190400,588153730,8760,8760,8760,8760,0
|
|
20240523,190300,588153730,8760,8760,8760,8760,0
|
|
20240523,190200,588153730,8760,8760,8760,8760,0
|
|
20240523,190100,588153730,8760,8760,8760,8760,0
|
|
20240523,190000,588153730,8760,8760,8760,8760,0
|
|
20240523,185900,588153730,8760,8760,8760,8760,0
|
|
20240523,185800,588153730,8760,8760,8760,8760,0
|
|
20240523,185700,588153730,8760,8760,8760,8760,0
|
|
20240523,185600,588153730,8760,8760,8760,8760,0
|
|
20240523,185500,588153730,8760,8760,8760,8760,0
|
|
20240523,185400,588153730,8760,8760,8760,8760,0
|
|
20240523,185300,588153730,8760,8760,8760,8760,0
|
|
20240523,185200,588153730,8760,8760,8760,8760,0
|
|
20240523,185100,588153730,8760,8760,8760,8760,0
|
|
20240523,185000,588153730,8760,8760,8760,8760,0
|
|
20240523,184900,588153730,8760,8760,8760,8760,0
|
|
20240523,184800,588153730,8760,8760,8760,8760,0
|
|
20240523,184700,588153730,8760,8760,8760,8760,0
|
|
20240523,184600,588153730,8760,8760,8760,8760,0
|
|
20240523,184500,588153730,8760,8760,8760,8760,0
|
|
20240523,184400,588153730,8760,8760,8760,8760,0
|
|
20240523,184300,588153730,8760,8760,8760,8760,0
|
|
20240523,184200,588153730,8760,8760,8760,8760,0
|
|
20240523,184100,588153730,8760,8760,8760,8760,0
|
|
20240523,184000,588153730,8760,8760,8760,8760,0
|
|
20240523,183900,588153730,8760,8760,8760,8760,0
|
|
20240523,183800,588153730,8760,8760,8760,8760,0
|
|
20240523,183700,588153730,8760,8760,8760,8760,3606
|
|
20240523,183600,588153730,8760,8760,8760,8760,0
|
|
20240523,183500,588153730,8760,8760,8760,8760,0
|
|
20240523,183400,588153730,8760,8760,8760,8760,0
|
|
20240523,183300,588153730,8760,8760,8760,8760,0
|
|
20240523,183200,588153730,8760,8760,8760,8760,0
|
|
20240523,183100,588153730,8760,8760,8760,8760,0
|
|
20240523,183000,588153730,8760,8760,8760,8760,0
|
|
20240523,182900,588153730,8760,8760,8760,8760,0
|
|
20240523,182800,588153730,8760,8760,8760,8760,0
|
|
20240523,182700,588153730,8760,8760,8760,8760,0
|
|
20240523,182600,588153730,8760,8760,8760,8760,0
|
|
20240523,182500,588153730,8760,8760,8760,8760,0
|
|
20240523,182400,588153730,8760,8760,8760,8760,0
|
|
20240523,182300,588153730,8760,8760,8760,8760,0
|
|
20240523,182200,588153730,8760,8760,8760,8760,0
|
|
20240523,182100,588153730,8760,8760,8760,8760,0
|
|
20240523,182000,588153730,8760,8760,8760,8760,0
|
|
20240523,181900,588153730,8760,8760,8760,8760,0
|
|
20240523,181800,588153730,8760,8760,8760,8760,0
|
|
20240523,181700,588153730,8760,8760,8760,8760,0
|
|
20240523,181600,588153730,8760,8760,8760,8760,0
|
|
20240523,181500,588153730,8760,8760,8760,8760,0
|
|
20240523,181400,588153730,8760,8760,8760,8760,0
|
|
20240523,181300,588153730,8760,8760,8760,8760,0
|
|
20240523,181200,588153730,8760,8760,8760,8760,0
|
|
20240523,181100,588153730,8760,8760,8760,8760,0
|
|
20240523,181000,588153730,8760,8760,8760,8760,0
|
|
20240523,180900,588153730,8760,8760,8760,8760,0
|
|
20240523,180800,588153730,8760,8760,8760,8760,0
|
|
20240523,180700,588153730,8760,8760,8760,8760,3606
|
|
20240523,180600,588153730,8760,8760,8760,8760,0
|
|
20240523,180500,588153730,8760,8760,8760,8760,0
|
|
20240523,180400,588153730,8760,8760,8760,8760,0
|
|
20240523,180300,588153730,8760,8760,8760,8760,0
|
|
20240523,180200,588153730,8760,8760,8760,8760,0
|
|
20240523,180100,588153730,8760,8760,8760,8760,0
|
|
20240523,180000,588153730,8760,8760,8760,8760,0
|
|
20240523,175900,588153730,8760,8760,8760,8760,0
|
|
20240523,175800,588153730,8760,8760,8760,8760,0
|
|
20240523,175700,588153730,8760,8760,8760,8760,0
|
|
20240523,175600,588153730,8760,8760,8760,8760,0
|
|
20240523,175500,588153730,8760,8760,8760,8760,0
|
|
20240523,175400,588153730,8760,8760,8760,8760,0
|
|
20240523,175300,588153730,8760,8760,8760,8760,0
|
|
20240523,175200,588153730,8760,8760,8760,8760,0
|
|
20240523,175100,588153730,8760,8760,8760,8760,0
|
|
20240523,175000,588153730,8760,8760,8760,8760,0
|
|
20240523,174900,588153730,8760,8760,8760,8760,0
|
|
20240523,174800,588153730,8760,8760,8760,8760,0
|
|
20240523,174700,588153730,8760,8760,8760,8760,0
|
|
20240523,174600,588153730,8760,8760,8760,8760,0
|
|
20240523,174500,588153730,8760,8760,8760,8760,0
|
|
20240523,174400,588153730,8760,8760,8760,8760,0
|
|
20240523,174300,588153730,8760,8760,8760,8760,0
|
|
20240523,174200,588153730,8760,8760,8760,8760,0
|
|
20240523,174100,588153730,8760,8760,8760,8760,0
|
|
20240523,174000,588153730,8760,8760,8760,8760,0
|
|
20240523,173900,588153730,8760,8760,8760,8760,0
|
|
20240523,173800,588153730,8760,8760,8760,8760,0
|
|
20240523,173700,588153730,8760,8760,8760,8760,3606
|
|
20240523,173600,588153730,8760,8760,8760,8760,0
|
|
20240523,173500,588153730,8760,8760,8760,8760,0
|
|
20240523,173400,588153730,8760,8760,8760,8760,0
|
|
20240523,173300,588153730,8760,8760,8760,8760,0
|
|
20240523,173200,588153730,8760,8760,8760,8760,0
|
|
20240523,173100,588153730,8760,8760,8760,8760,0
|
|
20240523,173000,588153730,8760,8760,8760,8760,0
|
|
20240523,172900,588153730,8760,8760,8760,8760,0
|
|
20240523,172800,588153730,8760,8760,8760,8760,0
|
|
20240523,172700,588153730,8760,8760,8760,8760,0
|
|
20240523,172600,588153730,8760,8760,8760,8760,0
|
|
20240523,172500,588153730,8760,8760,8760,8760,0
|
|
20240523,172400,588153730,8760,8760,8760,8760,0
|
|
20240523,172300,588153730,8760,8760,8760,8760,0
|
|
20240523,172200,588153730,8760,8760,8760,8760,0
|
|
20240523,172100,588153730,8760,8760,8760,8760,0
|
|
20240523,172000,588153730,8760,8760,8760,8760,0
|
|
20240523,171900,588153730,8760,8760,8760,8760,0
|
|
20240523,171800,588153730,8760,8760,8760,8760,0
|
|
20240523,171700,588153730,8760,8760,8760,8760,0
|
|
20240523,171600,588153730,8760,8760,8760,8760,0
|
|
20240523,171500,588153730,8760,8760,8760,8760,0
|
|
20240523,171400,588153730,8760,8760,8760,8760,0
|
|
20240523,171300,588153730,8760,8760,8760,8760,0
|
|
20240523,171200,588153730,8760,8760,8760,8760,0
|
|
20240523,171100,588153730,8760,8760,8760,8760,0
|
|
20240523,171000,588153730,8760,8760,8760,8760,0
|
|
20240523,170900,588153730,8760,8760,8760,8760,0
|
|
20240523,170800,588153730,8760,8760,8760,8760,0
|
|
20240523,170700,588153730,8760,8760,8760,8760,3606
|
|
20240523,170600,588153730,8760,8760,8760,8760,0
|
|
20240523,170500,588153730,8760,8760,8760,8760,0
|
|
20240523,170400,588153730,8760,8760,8760,8760,0
|
|
20240523,170300,588153730,8760,8760,8760,8760,0
|
|
20240523,170200,588153730,8760,8760,8760,8760,0
|
|
20240523,170100,588153730,8760,8760,8760,8760,0
|
|
20240523,170000,588153730,8760,8760,8760,8760,0
|
|
20240523,165900,588153730,8760,8760,8760,8760,0
|
|
20240523,165800,588153730,8760,8760,8760,8760,0
|
|
20240523,165700,588153730,8760,8760,8760,8760,0
|
|
20240523,165600,588153730,8760,8760,8760,8760,0
|
|
20240523,165500,588153730,8760,8760,8760,8760,0
|
|
20240523,165400,588153730,8760,8760,8760,8760,0
|
|
20240523,165300,588153730,8760,8760,8760,8760,0
|
|
20240523,165200,588153730,8760,8760,8760,8760,0
|
|
20240523,165100,588153730,8760,8760,8760,8760,0
|
|
20240523,165000,588153730,8760,8760,8760,8760,0
|
|
20240523,164900,588153730,8760,8760,8760,8760,0
|
|
20240523,164800,588153730,8760,8760,8760,8760,0
|
|
20240523,164700,588153730,8760,8760,8760,8760,0
|
|
20240523,164600,588153730,8760,8760,8760,8760,0
|
|
20240523,164500,588153730,8760,8760,8760,8760,0
|
|
20240523,164400,588153730,8760,8760,8760,8760,0
|
|
20240523,164300,588153730,8760,8760,8760,8760,0
|
|
20240523,164200,588153730,8760,8760,8760,8760,0
|
|
20240523,164100,588153730,8760,8760,8760,8760,0
|
|
20240523,164000,588153730,8760,8760,8760,8760,0
|
|
20240523,163900,588153730,8760,8760,8760,8760,0
|
|
20240523,163800,588153730,8760,8760,8760,8760,0
|
|
20240523,163700,588153730,8760,8760,8760,8760,3606
|
|
20240523,163600,588153730,8760,8760,8760,8760,0
|
|
20240523,163500,588153730,8760,8760,8760,8760,0
|
|
20240523,163400,588153730,8760,8760,8760,8760,0
|
|
20240523,163300,588153730,8760,8760,8760,8760,0
|
|
20240523,163200,588153730,8760,8760,8760,8760,0
|
|
20240523,163100,588153730,8760,8760,8760,8760,0
|
|
20240523,163000,588153730,8760,8760,8760,8760,0
|
|
20240523,162900,588153730,8760,8760,8760,8760,0
|
|
20240523,162800,588153730,8760,8760,8760,8760,0
|
|
20240523,162700,588153730,8760,8760,8760,8760,0
|
|
20240523,162600,588153730,8760,8760,8760,8760,0
|
|
20240523,162500,588153730,8760,8760,8760,8760,0
|
|
20240523,162400,588153730,8760,8760,8760,8760,0
|
|
20240523,162300,588153730,8760,8760,8760,8760,0
|
|
20240523,162200,588153730,8760,8760,8760,8760,0
|
|
20240523,162100,588153730,8760,8760,8760,8760,0
|
|
20240523,162000,588153730,8760,8760,8760,8760,0
|
|
20240523,161900,588153730,8760,8760,8760,8760,0
|
|
20240523,161800,588153730,8760,8760,8760,8760,0
|
|
20240523,161700,588153730,8760,8760,8760,8760,0
|
|
20240523,161600,588153730,8760,8760,8760,8760,0
|
|
20240523,161500,588153730,8760,8760,8760,8760,0
|
|
20240523,161400,588153730,8760,8760,8760,8760,0
|
|
20240523,161300,588153730,8760,8760,8760,8760,0
|
|
20240523,161200,588153730,8760,8760,8760,8760,0
|
|
20240523,161100,588153730,8760,8760,8760,8760,0
|
|
20240523,161000,588153730,8760,8760,8760,8760,0
|
|
20240523,160900,588153730,8760,8760,8760,8760,0
|
|
20240523,160800,588153730,8760,8760,8760,8760,0
|
|
20240523,160700,588153730,8760,8760,8760,8760,3606
|
|
20240523,160600,588153730,8760,8760,8760,8760,0
|
|
20240523,160500,588153730,8760,8760,8760,8760,0
|
|
20240523,160400,588153730,8760,8760,8760,8760,0
|
|
20240523,160300,588153730,8760,8760,8760,8760,0
|
|
20240523,160200,588153730,8760,8760,8760,8760,0
|
|
20240523,160100,588153730,8760,8760,8760,8760,0
|
|
20240523,160000,588153730,8760,8760,8760,8760,0
|
|
20240523,155900,588153730,8760,8760,8760,8760,0
|
|
20240523,155800,588153730,8760,8760,8760,8760,0
|
|
20240523,155700,588153730,8760,8760,8760,8760,0
|
|
20240523,155600,588153730,8760,8760,8760,8760,0
|
|
20240523,155500,588153730,8760,8760,8760,8760,0
|
|
20240523,155400,588153730,8760,8760,8760,8760,0
|
|
20240523,155300,588153730,8760,8760,8760,8760,0
|
|
20240523,155200,588153730,8760,8760,8760,8760,0
|
|
20240523,155100,588153730,8760,8760,8760,8760,0
|
|
20240523,155000,588153730,8760,8760,8760,8760,0
|
|
20240523,154900,588153730,8760,8760,8760,8760,0
|
|
20240523,154800,588153730,8760,8760,8760,8760,0
|
|
20240523,154700,588153730,8760,8760,8760,8760,0
|
|
20240523,154600,588153730,8760,8760,8760,8760,0
|
|
20240523,154500,588153730,8760,8760,8760,8760,0
|
|
20240523,154400,588153730,8760,8760,8760,8760,0
|
|
20240523,154300,588153730,8760,8760,8760,8760,0
|
|
20240523,154200,588153730,8760,8760,8760,8760,0
|
|
20240523,154100,588153730,8760,8760,8760,8760,0
|
|
20240523,154000,588153730,8760,8760,8760,8760,0
|
|
20240523,153900,588153730,8760,8760,8760,8760,0
|
|
20240523,153800,588153730,8760,8760,8760,8760,0
|
|
20240523,153700,588153730,8760,8760,8760,8760,3606
|
|
20240523,153600,588153730,8760,8760,8760,8760,0
|
|
20240523,153500,588153730,8760,8760,8760,8760,0
|
|
20240523,153400,588153730,8760,8760,8760,8760,0
|
|
20240523,153300,588153730,8760,8760,8760,8760,0
|
|
20240523,153200,588153730,8760,8760,8760,8760,0
|
|
20240523,153100,588153730,8760,8760,8760,8760,0
|
|
20240523,153000,588153730,8760,8760,8760,8760,3606
|
|
20240523,152900,556565170,8710,8710,8710,8710,0
|
|
20240523,152800,556565170,8710,8710,8710,8710,0
|
|
20240523,152700,556565170,8710,8710,8710,8710,0
|
|
20240523,152600,556565170,8710,8710,8710,8710,0
|
|
20240523,152500,556565170,8710,8710,8710,8710,0
|
|
20240523,152400,556565170,8710,8710,8710,8710,0
|
|
20240523,152300,556565170,8710,8710,8710,8710,0
|
|
20240523,152200,556565170,8710,8710,8710,8710,0
|
|
20240523,152100,556565170,8710,8710,8710,8710,0
|
|
20240523,152000,556565170,8710,8710,8710,8710,0
|
|
20240523,151900,556565170,8710,8720,8760,8710,678
|
|
20240523,151800,550654930,8760,8760,8760,8760,0
|
|
20240523,151700,550654930,8760,8760,8760,8760,0
|
|
20240523,151600,550654930,8760,8720,8760,8720,160
|
|
20240523,151500,549256870,8700,8720,8720,8700,1619
|
|
20240523,151400,535165350,8710,8710,8710,8710,0
|
|
20240523,151300,535165350,8710,8710,8710,8710,0
|
|
20240523,151200,535165350,8710,8710,8710,8710,0
|
|
20240523,151100,535165350,8710,8710,8710,8710,0
|
|
20240523,151000,535165350,8710,8720,8720,8710,43
|
|
20240523,150900,534790560,8730,8730,8730,8730,15
|
|
20240523,150800,534659610,8720,8730,8730,8720,150
|
|
20240523,150700,533350930,8780,8780,8780,8780,0
|
|
20240523,150600,533350930,8780,8780,8780,8780,0
|
|
20240523,150500,533350930,8780,8780,8780,8780,0
|
|
20240523,150400,533350930,8780,8780,8780,8780,5
|
|
20240523,150300,533307030,8780,8750,8780,8750,200
|
|
20240523,150200,531552750,8710,8710,8710,8710,0
|
|
20240523,150100,531552750,8710,8770,8770,8710,713
|
|
20240523,150000,525334780,8770,8770,8770,8770,302
|
|
20240523,145900,522686240,8760,8760,8760,8760,71
|
|
20240523,145800,522064280,8750,8750,8750,8750,1
|
|
20240523,145700,522055530,8750,8750,8750,8750,1
|
|
20240523,145600,522046780,8750,8750,8750,8750,0
|
|
20240523,145500,522046780,8750,8750,8750,8750,52
|
|
20240523,145400,521591780,8750,8750,8750,8750,16
|
|
20240523,145300,521451780,8750,8750,8750,8750,18
|
|
20240523,145200,521294280,8750,8750,8750,8750,0
|
|
20240523,145100,521294280,8750,8750,8750,8750,91
|
|
20240523,145000,520498030,8750,8750,8750,8750,72
|
|
20240523,144900,519868030,8750,8750,8750,8750,0
|
|
20240523,144800,519868030,8750,8750,8750,8750,1
|
|
20240523,144700,519859280,8750,8750,8750,8750,2
|
|
20240523,144600,519841780,8750,8750,8750,8750,10
|
|
20240523,144500,519754280,8750,8750,8750,8750,1
|
|
20240523,144400,519745530,8720,8720,8720,8720,0
|
|
20240523,144300,519745530,8720,8720,8720,8720,0
|
|
20240523,144200,519745530,8720,8720,8720,8720,0
|
|
20240523,144100,519745530,8720,8740,8740,8720,120
|
|
20240523,144000,518697120,8750,8750,8750,8750,100
|
|
20240523,143900,517822120,8750,8750,8750,8750,72
|
|
20240523,143800,517192120,8740,8740,8740,8740,220
|
|
20240523,143700,515269320,8740,8740,8740,8740,0
|
|
20240523,143600,515269320,8740,8740,8740,8740,19
|
|
20240523,143500,515103260,8740,8740,8740,8740,10
|
|
20240523,143400,515015860,8710,8710,8710,8710,0
|
|
20240523,143300,515015860,8710,8710,8710,8710,0
|
|
20240523,143200,515015860,8710,8710,8710,8710,30
|
|
20240523,143100,514754560,8710,8740,8740,8710,2000
|
|
20240523,143000,497316990,8750,8750,8750,8750,0
|
|
20240523,142900,497316990,8750,8750,8750,8750,0
|
|
20240523,142800,497316990,8750,8750,8750,8750,0
|
|
20240523,142700,497316990,8750,8750,8750,8750,0
|
|
20240523,142600,497316990,8750,8750,8750,8750,0
|
|
20240523,142500,497316990,8750,8750,8750,8750,0
|
|
20240523,142400,497316990,8750,8750,8750,8750,0
|
|
20240523,142300,497316990,8750,8750,8750,8750,0
|
|
20240523,142200,497316990,8750,8750,8750,8750,1
|
|
20240523,142100,497308240,8750,8750,8750,8750,25
|
|
20240523,142000,497089490,8750,8750,8750,8750,0
|
|
20240523,141900,497089490,8750,8750,8750,8750,0
|
|
20240523,141800,497089490,8750,8750,8750,8750,0
|
|
20240523,141700,497089490,8750,8800,8800,8750,14
|
|
20240523,141600,496966790,8800,8780,8800,8780,860
|
|
20240523,141500,489399290,8740,8740,8740,8740,0
|
|
20240523,141400,489399290,8740,8740,8740,8740,0
|
|
20240523,141300,489399290,8740,8750,8750,8740,7
|
|
20240523,141200,489338100,8730,8730,8730,8730,0
|
|
20240523,141100,489338100,8730,8730,8730,8730,0
|
|
20240523,141000,489338100,8730,8780,8780,8730,700
|
|
20240523,140900,483211590,8780,8780,8780,8780,0
|
|
20240523,140800,483211590,8780,8780,8780,8780,3
|
|
20240523,140700,483185250,8790,8790,8790,8790,0
|
|
20240523,140600,483185250,8790,8790,8790,8790,1
|
|
20240523,140500,483176460,8790,8790,8790,8790,0
|
|
20240523,140400,483176460,8790,8790,8790,8790,2
|
|
20240523,140300,483158880,8790,8790,8790,8790,0
|
|
20240523,140200,483158880,8790,8790,8790,8790,0
|
|
20240523,140100,483158880,8790,8790,8790,8790,1
|
|
20240523,140000,483150090,8800,8800,8800,8800,0
|
|
20240523,135900,483150090,8800,8800,8800,8800,0
|
|
20240523,135800,483150090,8800,8800,8800,8800,4
|
|
20240523,135700,483114890,8800,8800,8800,8800,9
|
|
20240523,135600,483035690,8800,8800,8800,8800,0
|
|
20240523,135500,483035690,8800,8800,8800,8800,51
|
|
20240523,135400,482586890,8800,8800,8800,8800,0
|
|
20240523,135300,482586890,8800,8800,8800,8800,4
|
|
20240523,135200,482551690,8800,8800,8800,8800,4
|
|
20240523,135100,482516490,8800,8800,8800,8800,0
|
|
20240523,135000,482516490,8800,8800,8800,8800,4
|
|
20240523,134900,482481290,8800,8800,8800,8800,0
|
|
20240523,134800,482481290,8800,8800,8800,8800,4
|
|
20240523,134700,482446090,8800,8800,8800,8800,0
|
|
20240523,134600,482446090,8800,8800,8800,8800,0
|
|
20240523,134500,482446090,8800,8800,8800,8800,0
|
|
20240523,134400,482446090,8800,8800,8800,8800,0
|
|
20240523,134300,482446090,8800,8800,8800,8800,0
|
|
20240523,134200,482446090,8800,8800,8800,8800,0
|
|
20240523,134100,482446090,8800,8800,8800,8800,0
|
|
20240523,134000,482446090,8800,8770,8800,8760,206
|
|
20240523,133900,480637660,8770,8770,8770,8770,0
|
|
20240523,133800,480637660,8770,8770,8770,8770,0
|
|
20240523,133700,480637660,8770,8770,8770,8770,20
|
|
20240523,133600,480462260,8770,8770,8770,8770,0
|
|
20240523,133500,480462260,8770,8770,8770,8770,0
|
|
20240523,133400,480462260,8770,8770,8770,8770,0
|
|
20240523,133300,480462260,8770,8770,8770,8770,0
|
|
20240523,133200,480462260,8770,8770,8770,8770,0
|
|
20240523,133100,480462260,8770,8770,8770,8770,0
|
|
20240523,133000,480462260,8770,8770,8770,8770,0
|
|
20240523,132900,480462260,8770,8770,8770,8770,0
|
|
20240523,132800,480462260,8770,8770,8770,8770,0
|
|
20240523,132700,480462260,8770,8770,8770,8770,0
|
|
20240523,132600,480462260,8770,8770,8770,8770,70
|
|
20240523,132500,479848360,8770,8770,8770,8770,0
|
|
20240523,132400,479848360,8770,8770,8770,8770,0
|
|
20240523,132300,479848360,8770,8770,8770,8770,2
|
|
20240523,132200,479830820,8790,8790,8790,8790,0
|
|
20240523,132100,479830820,8790,8790,8790,8790,0
|
|
20240523,132000,479830820,8790,8790,8790,8790,341
|
|
20240523,131900,476833430,8750,8750,8750,8750,0
|
|
20240523,131800,476833430,8750,8750,8750,8750,0
|
|
20240523,131700,476833430,8750,8750,8750,8750,0
|
|
20240523,131600,476833430,8750,8750,8750,8750,0
|
|
20240523,131500,476833430,8750,8750,8750,8750,0
|
|
20240523,131400,476833430,8750,8750,8750,8750,0
|
|
20240523,131300,476833430,8750,8750,8750,8750,0
|
|
20240523,131200,476833430,8750,8750,8750,8750,0
|
|
20240523,131100,476833430,8750,8750,8750,8750,0
|
|
20240523,131000,476833430,8750,8750,8750,8750,0
|
|
20240523,130900,476833430,8750,8760,8760,8750,60
|
|
20240523,130800,476308130,8760,8760,8760,8760,0
|
|
20240523,130700,476308130,8760,8760,8760,8760,1
|
|
20240523,130600,476299370,8780,8780,8780,8780,0
|
|
20240523,130500,476299370,8780,8780,8780,8780,0
|
|
20240523,130400,476299370,8780,8780,8780,8780,0
|
|
20240523,130300,476299370,8780,8780,8780,8780,20
|
|
20240523,130200,476123770,8780,8780,8780,8780,0
|
|
20240523,130100,476123770,8780,8780,8780,8780,0
|
|
20240523,130000,476123770,8780,8780,8780,8780,51
|
|
20240523,125900,475675990,8780,8780,8780,8780,0
|
|
20240523,125800,475675990,8780,8780,8780,8780,2
|
|
20240523,125700,475658430,8780,8780,8780,8780,0
|
|
20240523,125600,475658430,8780,8780,8780,8780,0
|
|
20240523,125500,475658430,8780,8780,8780,8780,3
|
|
20240523,125400,475632090,8780,8780,8780,8780,50
|
|
20240523,125300,475193090,8750,8750,8750,8750,0
|
|
20240523,125200,475193090,8750,8750,8750,8750,0
|
|
20240523,125100,475193090,8750,8750,8750,8750,1
|
|
20240523,125000,475184340,8740,8740,8740,8740,0
|
|
20240523,124900,475184340,8740,8740,8740,8740,0
|
|
20240523,124800,475184340,8740,8740,8740,8740,2
|
|
20240523,124700,475166860,8730,8730,8730,8730,28
|
|
20240523,124600,474922420,8790,8790,8790,8790,1
|
|
20240523,124500,474913630,8710,8710,8710,8710,0
|
|
20240523,124400,474913630,8710,8710,8710,8710,0
|
|
20240523,124300,474913630,8710,8790,8790,8710,4416
|
|
20240523,124200,436317040,8790,8790,8790,8790,0
|
|
20240523,124100,436317040,8790,8790,8790,8790,0
|
|
20240523,124000,436317040,8790,8790,8790,8790,1
|
|
20240523,123900,436308250,8790,8790,8790,8790,0
|
|
20240523,123800,436308250,8790,8790,8790,8790,85
|
|
20240523,123700,435561100,8790,8790,8790,8790,0
|
|
20240523,123600,435561100,8790,8790,8790,8790,0
|
|
20240523,123500,435561100,8790,8790,8790,8790,15
|
|
20240523,123400,435429250,8790,8790,8790,8790,0
|
|
20240523,123300,435429250,8790,8790,8790,8790,0
|
|
20240523,123200,435429250,8790,8790,8790,8790,0
|
|
20240523,123100,435429250,8790,8790,8790,8790,221
|
|
20240523,123000,433486660,8790,8790,8790,8790,164
|
|
20240523,122900,432045100,8790,8790,8790,8790,0
|
|
20240523,122800,432045100,8790,8790,8790,8790,0
|
|
20240523,122700,432045100,8790,8790,8790,8790,30
|
|
20240523,122600,431781400,8790,8790,8790,8790,1
|
|
20240523,122500,431772610,8780,8790,8790,8780,144
|
|
20240523,122400,430507450,8800,8800,8800,8800,3
|
|
20240523,122300,430481050,8800,8800,8800,8800,2
|
|
20240523,122200,430463450,8800,8800,8800,8800,0
|
|
20240523,122100,430463450,8800,8800,8800,8800,1
|
|
20240523,122000,430454650,8800,8800,8800,8800,0
|
|
20240523,121900,430454650,8800,8800,8800,8800,0
|
|
20240523,121800,430454650,8800,8800,8800,8800,0
|
|
20240523,121700,430454650,8800,8800,8800,8800,500
|
|
20240523,121600,426054650,8800,8800,8800,8800,1928
|
|
20240523,121500,409088250,8800,8800,8800,8800,0
|
|
20240523,121400,409088250,8800,8800,8800,8800,0
|
|
20240523,121300,409088250,8800,8800,8800,8800,60
|
|
20240523,121200,408560250,8800,8800,8800,8800,53
|
|
20240523,121100,408093850,8800,8800,8800,8800,0
|
|
20240523,121000,408093850,8800,8800,8800,8800,0
|
|
20240523,120900,408093850,8800,8800,8800,8800,0
|
|
20240523,120800,408093850,8800,8800,8800,8800,0
|
|
20240523,120700,408093850,8800,8800,8800,8800,0
|
|
20240523,120600,408093850,8800,8800,8800,8800,0
|
|
20240523,120500,408093850,8800,8800,8800,8800,0
|
|
20240523,120400,408093850,8800,8800,8800,8800,0
|
|
20240523,120300,408093850,8800,8800,8800,8800,0
|
|
20240523,120200,408093850,8800,8800,8800,8800,0
|
|
20240523,120100,408093850,8800,8800,8800,8800,0
|
|
20240523,120000,408093850,8800,8800,8800,8800,0
|
|
20240523,115900,408093850,8800,8800,8800,8800,4576
|
|
20240523,115800,367825050,8800,8800,8800,8800,0
|
|
20240523,115700,367825050,8800,8800,8800,8800,1
|
|
20240523,115600,367816250,8780,8780,8780,8780,0
|
|
20240523,115500,367816250,8780,8840,8840,8780,784
|
|
20240523,115400,360922830,8850,8850,8850,8850,10
|
|
20240523,115300,360834330,8850,8850,8850,8850,45
|
|
20240523,115200,360436080,8840,8840,8840,8840,0
|
|
20240523,115100,360436080,8840,8840,8840,8840,0
|
|
20240523,115000,360436080,8840,8840,8840,8840,0
|
|
20240523,114900,360436080,8840,8840,8840,8840,0
|
|
20240523,114800,360436080,8840,8840,8840,8840,0
|
|
20240523,114700,360436080,8840,8840,8840,8840,0
|
|
20240523,114600,360436080,8840,8840,8840,8840,10
|
|
20240523,114500,360347680,8840,8840,8840,8840,3
|
|
20240523,114400,360321160,8840,8840,8840,8840,0
|
|
20240523,114300,360321160,8840,8840,8840,8840,0
|
|
20240523,114200,360321160,8840,8840,8840,8840,0
|
|
20240523,114100,360321160,8840,8840,8840,8840,5
|
|
20240523,114000,360276960,8840,8840,8840,8840,0
|
|
20240523,113900,360276960,8840,8840,8840,8840,2
|
|
20240523,113800,360259280,8850,8850,8850,8850,5
|
|
20240523,113700,360215030,8850,8800,8850,8800,87
|
|
20240523,113600,359449380,8800,8800,8800,8800,172
|
|
20240523,113500,357935780,8850,8850,8850,8850,0
|
|
20240523,113400,357935780,8850,8850,8850,8850,0
|
|
20240523,113300,357935780,8850,8850,8850,8850,0
|
|
20240523,113200,357935780,8850,8850,8850,8850,1
|
|
20240523,113100,357926930,8800,8800,8800,8800,0
|
|
20240523,113000,357926930,8800,8800,8800,8800,0
|
|
20240523,112900,357926930,8800,8800,8800,8800,10
|
|
20240523,112800,357838930,8800,8800,8800,8800,0
|
|
20240523,112700,357838930,8800,8790,8800,8790,73
|
|
20240523,112600,357196570,8790,8790,8790,8790,160
|
|
20240523,112500,355790170,8800,8800,8800,8800,0
|
|
20240523,112400,355790170,8800,8800,8800,8800,0
|
|
20240523,112300,355790170,8800,8800,8800,8800,0
|
|
20240523,112200,355790170,8800,8800,8800,8800,1
|
|
20240523,112100,355781370,8800,8800,8800,8800,20
|
|
20240523,112000,355605370,8800,8800,8800,8800,0
|
|
20240523,111900,355605370,8800,8800,8800,8800,15
|
|
20240523,111800,355473370,8800,8800,8800,8800,15
|
|
20240523,111700,355341370,8800,8810,8810,8800,230
|
|
20240523,111600,353317170,8810,8810,8810,8810,325
|
|
20240523,111500,350453920,8850,8850,8850,8850,0
|
|
20240523,111400,350453920,8850,8850,8850,8850,5
|
|
20240523,111300,350409670,8860,8860,8860,8860,0
|
|
20240523,111200,350409670,8860,8860,8860,8860,1
|
|
20240523,111100,350400810,8860,8860,8860,8860,0
|
|
20240523,111000,350400810,8860,8860,8860,8860,0
|
|
20240523,110900,350400810,8860,8860,8860,8860,0
|
|
20240523,110800,350400810,8860,8860,8860,8860,0
|
|
20240523,110700,350400810,8860,8860,8860,8860,0
|
|
20240523,110600,350400810,8860,8860,8860,8860,0
|
|
20240523,110500,350400810,8860,8860,8860,8860,0
|
|
20240523,110400,350400810,8860,8860,8860,8860,0
|
|
20240523,110300,350400810,8860,8860,8860,8860,10
|
|
20240523,110200,350312210,8810,8810,8810,8810,0
|
|
20240523,110100,350312210,8810,8810,8810,8810,0
|
|
20240523,110000,350312210,8810,8810,8810,8810,30
|
|
20240523,105900,350047910,8810,8810,8810,8810,0
|
|
20240523,105800,350047910,8810,8810,8810,8810,0
|
|
20240523,105700,350047910,8810,8810,8810,8810,0
|
|
20240523,105600,350047910,8810,8810,8810,8810,0
|
|
20240523,105500,350047910,8810,8820,8820,8810,30
|
|
20240523,105400,349783580,8810,8830,8830,8810,1003
|
|
20240523,105300,340946390,8860,8860,8860,8860,0
|
|
20240523,105200,340946390,8860,8860,8860,8860,0
|
|
20240523,105100,340946390,8860,8860,8860,8860,0
|
|
20240523,105000,340946390,8860,8860,8860,8860,0
|
|
20240523,104900,340946390,8860,8860,8860,8860,1
|
|
20240523,104800,340937530,8860,8860,8860,8860,0
|
|
20240523,104700,340937530,8860,8860,8860,8860,4
|
|
20240523,104600,340902090,8860,8860,8860,8860,0
|
|
20240523,104500,340902090,8860,8860,8860,8860,0
|
|
20240523,104400,340902090,8860,8860,8860,8860,0
|
|
20240523,104300,340902090,8860,8860,8860,8860,0
|
|
20240523,104200,340902090,8860,8860,8860,8860,1
|
|
20240523,104100,340893230,8820,8800,8820,8800,1896
|
|
20240523,104000,324207290,8800,8800,8800,8800,1508
|
|
20240523,103900,310936890,8800,8800,8800,8800,856
|
|
20240523,103800,303404090,8800,8800,8800,8800,15
|
|
20240523,103700,303272090,8800,8800,8800,8790,3
|
|
20240523,103600,303245700,8800,8790,8800,8790,4
|
|
20240523,103500,303210520,8790,8790,8790,8790,0
|
|
20240523,103400,303210520,8790,8790,8790,8790,1
|
|
20240523,103300,303201730,8790,8790,8790,8790,0
|
|
20240523,103200,303201730,8790,8810,8810,8790,810
|
|
20240523,103100,296074010,8800,8800,8800,8800,0
|
|
20240523,103000,296074010,8800,8800,8800,8800,0
|
|
20240523,102900,296074010,8800,8800,8800,8800,0
|
|
20240523,102800,296074010,8800,8800,8800,8800,0
|
|
20240523,102700,296074010,8800,8800,8800,8800,0
|
|
20240523,102600,296074010,8800,8860,8860,8800,522
|
|
20240523,102500,291474660,8840,8840,8840,8840,0
|
|
20240523,102400,291474660,8840,8840,8840,8840,0
|
|
20240523,102300,291474660,8840,8840,8840,8840,0
|
|
20240523,102200,291474660,8840,8840,8840,8840,0
|
|
20240523,102100,291474660,8840,8840,8840,8840,100
|
|
20240523,102000,290590660,8850,8850,8850,8850,10
|
|
20240523,101900,290502160,8840,8840,8840,8840,0
|
|
20240523,101800,290502160,8840,8840,8840,8840,0
|
|
20240523,101700,290502160,8840,8840,8840,8840,0
|
|
20240523,101600,290502160,8840,8840,8840,8840,123
|
|
20240523,101500,289414840,8840,8840,8840,8840,91
|
|
20240523,101400,288610400,8840,8840,8840,8840,4
|
|
20240523,101300,288575040,8800,8800,8800,8800,0
|
|
20240523,101200,288575040,8800,8800,8800,8800,14
|
|
20240523,101100,288451840,8800,8800,8800,8800,25
|
|
20240523,101000,288231840,8800,8800,8800,8800,0
|
|
20240523,100900,288231840,8800,8800,8800,8800,0
|
|
20240523,100800,288231840,8800,8800,8800,8800,1551
|
|
20240523,100700,274583040,8800,8840,8840,8800,3565
|
|
20240523,100600,243189010,8840,8840,8840,8840,0
|
|
20240523,100500,243189010,8840,8840,8840,8840,0
|
|
20240523,100400,243189010,8840,8840,8840,8840,341
|
|
20240523,100300,240174570,8840,8840,8840,8840,200
|
|
20240523,100200,238406570,8840,8840,8840,8840,11
|
|
20240523,100100,238309330,8840,8880,8880,8840,110
|
|
20240523,100000,237335440,8880,8880,8880,8880,0
|
|
20240523,095900,237335440,8880,8880,8880,8880,81
|
|
20240523,095800,236616160,8870,8870,8870,8870,0
|
|
20240523,095700,236616160,8870,8870,8870,8870,20
|
|
20240523,095600,236438760,8880,8880,8880,8880,12
|
|
20240523,095500,236332200,8880,8880,8880,8880,0
|
|
20240523,095400,236332200,8880,8880,8880,8880,0
|
|
20240523,095300,236332200,8880,8880,8880,8880,1
|
|
20240523,095200,236323320,8880,8880,8880,8880,0
|
|
20240523,095100,236323320,8880,8880,8880,8880,0
|
|
20240523,095000,236323320,8880,8880,8880,8880,50
|
|
20240523,094900,235879320,8880,8880,8880,8880,5
|
|
20240523,094800,235834920,8880,8900,8900,8880,247
|
|
20240523,094700,233639030,8890,8890,8890,8890,0
|
|
20240523,094600,233639030,8890,8890,8890,8890,10
|
|
20240523,094500,233550130,8890,8890,8890,8890,1
|
|
20240523,094400,233541240,8890,8890,8890,8890,9
|
|
20240523,094300,233461230,8880,8880,8880,8880,21
|
|
20240523,094200,233274750,8880,8880,8880,8880,1
|
|
20240523,094100,233265870,8890,8880,8890,8880,11
|
|
20240523,094000,233168090,8890,8890,8890,8890,10
|
|
20240523,093900,233079190,8890,8870,8890,8870,247
|
|
20240523,093800,230887780,8880,8880,8880,8880,20
|
|
20240523,093700,230710180,8890,8890,8890,8890,0
|
|
20240523,093600,230710180,8890,8890,8890,8890,4
|
|
20240523,093500,230674620,8890,8890,8890,8890,10
|
|
20240523,093400,230585720,8810,8880,8880,8810,110
|
|
20240523,093300,229614700,8860,8860,8860,8860,25
|
|
20240523,093200,229393200,8860,8860,8860,8860,0
|
|
20240523,093100,229393200,8860,8850,8860,8850,31
|
|
20240523,093000,229118750,8850,8850,8850,8850,12
|
|
20240523,092900,229012550,8840,8780,8840,8780,5307
|
|
20240523,092800,182356580,8780,8780,8780,8780,100
|
|
20240523,092700,181478580,8770,8780,8780,8770,22
|
|
20240523,092600,181285520,8780,8780,8780,8780,24
|
|
20240523,092500,181074800,8780,8780,8780,8780,5
|
|
20240523,092400,181030900,8770,8770,8770,8770,0
|
|
20240523,092300,181030900,8770,8770,8770,8770,98
|
|
20240523,092200,180171440,8790,8780,8800,8780,33
|
|
20240523,092100,179881300,8780,8780,8780,8780,11
|
|
20240523,092000,179784720,8780,8780,8780,8780,0
|
|
20240523,091900,179784720,8780,8780,8780,8780,8
|
|
20240523,091800,179714480,8710,8730,8730,8710,1030
|
|
20240523,091700,170724660,8730,8800,8800,8720,1138
|
|
20240523,091600,160792650,8800,8770,8800,8730,3011
|
|
20240523,091500,134494010,8770,8760,8770,8760,95
|
|
20240523,091400,133661310,8740,8740,8740,8740,1685
|
|
20240523,091300,118934410,8740,8770,8770,8740,1426
|
|
20240523,091200,106464620,8740,8790,8800,8740,623
|
|
20240523,091100,101005310,8790,8820,8820,8790,9162
|
|
20240523,091000,20367170,8830,8830,8830,8830,55
|
|
20240523,090900,19881520,8840,8850,8850,8840,583
|
|
20240523,090800,14725670,8840,8840,8840,8840,49
|
|
20240523,090700,14292510,8840,8840,8840,8830,493
|
|
20240523,090600,9935390,8830,8860,8860,8830,751
|
|
20240523,090500,3285170,8870,8900,8900,8870,339
|
|
20240523,090400,276690,8930,8930,8930,8930,0
|
|
20240523,090300,276690,8930,8930,8930,8930,0
|
|
20240523,090200,276690,8930,8890,8930,8890,2
|
|
20240523,090100,258870,8900,8900,8900,8900,3
|
|
20240523,090000,232170,8920,8930,8930,8920,26
|