669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200600,727260730,8400,8400,8400,8400,8668
|
|
20240524,200500,727260730,8400,8400,8400,8400,0
|
|
20240524,200400,727260730,8400,8400,8400,8400,0
|
|
20240524,200300,727260730,8400,8400,8400,8400,0
|
|
20240524,200200,727260730,8400,8400,8400,8400,0
|
|
20240524,200100,727260730,8400,8400,8400,8400,0
|
|
20240524,200000,727260730,8400,8400,8400,8400,0
|
|
20240524,195900,727260730,8400,8400,8400,8400,0
|
|
20240524,195800,727260730,8400,8400,8400,8400,0
|
|
20240524,195700,727260730,8400,8400,8400,8400,0
|
|
20240524,195600,727260730,8400,8400,8400,8400,0
|
|
20240524,195500,727260730,8400,8400,8400,8400,0
|
|
20240524,195400,727260730,8400,8400,8400,8400,0
|
|
20240524,195300,727260730,8400,8400,8400,8400,0
|
|
20240524,195200,727260730,8400,8400,8400,8400,0
|
|
20240524,195100,727260730,8400,8400,8400,8400,0
|
|
20240524,195000,727260730,8400,8400,8400,8400,0
|
|
20240524,194900,727260730,8400,8400,8400,8400,0
|
|
20240524,194800,727260730,8400,8400,8400,8400,0
|
|
20240524,194700,727260730,8400,8400,8400,8400,0
|
|
20240524,194600,727260730,8400,8400,8400,8400,0
|
|
20240524,194500,727260730,8400,8400,8400,8400,0
|
|
20240524,194400,727260730,8400,8400,8400,8400,0
|
|
20240524,194300,727260730,8400,8400,8400,8400,0
|
|
20240524,194200,727260730,8400,8400,8400,8400,0
|
|
20240524,194100,727260730,8400,8400,8400,8400,0
|
|
20240524,194000,727260730,8400,8400,8400,8400,0
|
|
20240524,193900,727260730,8400,8400,8400,8400,0
|
|
20240524,193800,727260730,8400,8400,8400,8400,0
|
|
20240524,193700,727260730,8400,8400,8400,8400,0
|
|
20240524,193600,727260730,8400,8400,8400,8400,8668
|
|
20240524,193500,727260730,8400,8400,8400,8400,0
|
|
20240524,193400,727260730,8400,8400,8400,8400,0
|
|
20240524,193300,727260730,8400,8400,8400,8400,0
|
|
20240524,193200,727260730,8400,8400,8400,8400,0
|
|
20240524,193100,727260730,8400,8400,8400,8400,0
|
|
20240524,193000,727260730,8400,8400,8400,8400,0
|
|
20240524,192900,727260730,8400,8400,8400,8400,0
|
|
20240524,192800,727260730,8400,8400,8400,8400,0
|
|
20240524,192700,727260730,8400,8400,8400,8400,0
|
|
20240524,192600,727260730,8400,8400,8400,8400,0
|
|
20240524,192500,727260730,8400,8400,8400,8400,0
|
|
20240524,192400,727260730,8400,8400,8400,8400,0
|
|
20240524,192300,727260730,8400,8400,8400,8400,0
|
|
20240524,192200,727260730,8400,8400,8400,8400,0
|
|
20240524,192100,727260730,8400,8400,8400,8400,0
|
|
20240524,192000,727260730,8400,8400,8400,8400,0
|
|
20240524,191900,727260730,8400,8400,8400,8400,0
|
|
20240524,191800,727260730,8400,8400,8400,8400,0
|
|
20240524,191700,727260730,8400,8400,8400,8400,0
|
|
20240524,191600,727260730,8400,8400,8400,8400,0
|
|
20240524,191500,727260730,8400,8400,8400,8400,0
|
|
20240524,191400,727260730,8400,8400,8400,8400,0
|
|
20240524,191300,727260730,8400,8400,8400,8400,0
|
|
20240524,191200,727260730,8400,8400,8400,8400,0
|
|
20240524,191100,727260730,8400,8400,8400,8400,0
|
|
20240524,191000,727260730,8400,8400,8400,8400,0
|
|
20240524,190900,727260730,8400,8400,8400,8400,0
|
|
20240524,190800,727260730,8400,8400,8400,8400,0
|
|
20240524,190700,727260730,8400,8400,8400,8400,0
|
|
20240524,190600,727260730,8400,8400,8400,8400,8668
|
|
20240524,190500,727260730,8400,8400,8400,8400,0
|
|
20240524,190400,727260730,8400,8400,8400,8400,0
|
|
20240524,190300,727260730,8400,8400,8400,8400,0
|
|
20240524,190200,727260730,8400,8400,8400,8400,0
|
|
20240524,190100,727260730,8400,8400,8400,8400,0
|
|
20240524,190000,727260730,8400,8400,8400,8400,0
|
|
20240524,185900,727260730,8400,8400,8400,8400,0
|
|
20240524,185800,727260730,8400,8400,8400,8400,0
|
|
20240524,185700,727260730,8400,8400,8400,8400,0
|
|
20240524,185600,727260730,8400,8400,8400,8400,0
|
|
20240524,185500,727260730,8400,8400,8400,8400,0
|
|
20240524,185400,727260730,8400,8400,8400,8400,0
|
|
20240524,185300,727260730,8400,8400,8400,8400,0
|
|
20240524,185200,727260730,8400,8400,8400,8400,0
|
|
20240524,185100,727260730,8400,8400,8400,8400,0
|
|
20240524,185000,727260730,8400,8400,8400,8400,0
|
|
20240524,184900,727260730,8400,8400,8400,8400,0
|
|
20240524,184800,727260730,8400,8400,8400,8400,0
|
|
20240524,184700,727260730,8400,8400,8400,8400,0
|
|
20240524,184600,727260730,8400,8400,8400,8400,0
|
|
20240524,184500,727260730,8400,8400,8400,8400,0
|
|
20240524,184400,727260730,8400,8400,8400,8400,0
|
|
20240524,184300,727260730,8400,8400,8400,8400,0
|
|
20240524,184200,727260730,8400,8400,8400,8400,0
|
|
20240524,184100,727260730,8400,8400,8400,8400,0
|
|
20240524,184000,727260730,8400,8400,8400,8400,0
|
|
20240524,183900,727260730,8400,8400,8400,8400,0
|
|
20240524,183800,727260730,8400,8400,8400,8400,0
|
|
20240524,183700,727260730,8400,8400,8400,8400,0
|
|
20240524,183600,727260730,8400,8400,8400,8400,8668
|
|
20240524,183500,727260730,8400,8400,8400,8400,0
|
|
20240524,183400,727260730,8400,8400,8400,8400,0
|
|
20240524,183300,727260730,8400,8400,8400,8400,0
|
|
20240524,183200,727260730,8400,8400,8400,8400,0
|
|
20240524,183100,727260730,8400,8400,8400,8400,0
|
|
20240524,183000,727260730,8400,8400,8400,8400,0
|
|
20240524,182900,727260730,8400,8400,8400,8400,0
|
|
20240524,182800,727260730,8400,8400,8400,8400,0
|
|
20240524,182700,727260730,8400,8400,8400,8400,0
|
|
20240524,182600,727260730,8400,8400,8400,8400,0
|
|
20240524,182500,727260730,8400,8400,8400,8400,0
|
|
20240524,182400,727260730,8400,8400,8400,8400,0
|
|
20240524,182300,727260730,8400,8400,8400,8400,0
|
|
20240524,182200,727260730,8400,8400,8400,8400,0
|
|
20240524,182100,727260730,8400,8400,8400,8400,0
|
|
20240524,182000,727260730,8400,8400,8400,8400,0
|
|
20240524,181900,727260730,8400,8400,8400,8400,0
|
|
20240524,181800,727260730,8400,8400,8400,8400,0
|
|
20240524,181700,727260730,8400,8400,8400,8400,0
|
|
20240524,181600,727260730,8400,8400,8400,8400,0
|
|
20240524,181500,727260730,8400,8400,8400,8400,0
|
|
20240524,181400,727260730,8400,8400,8400,8400,0
|
|
20240524,181300,727260730,8400,8400,8400,8400,0
|
|
20240524,181200,727260730,8400,8400,8400,8400,0
|
|
20240524,181100,727260730,8400,8400,8400,8400,0
|
|
20240524,181000,727260730,8400,8400,8400,8400,0
|
|
20240524,180900,727260730,8400,8400,8400,8400,0
|
|
20240524,180800,727260730,8400,8400,8400,8400,0
|
|
20240524,180700,727260730,8400,8400,8400,8400,0
|
|
20240524,180600,727260730,8400,8400,8400,8400,8668
|
|
20240524,180500,727260730,8400,8400,8400,8400,0
|
|
20240524,180400,727260730,8400,8400,8400,8400,0
|
|
20240524,180300,727260730,8400,8400,8400,8400,0
|
|
20240524,180200,727260730,8400,8400,8400,8400,0
|
|
20240524,180100,727260730,8400,8400,8400,8400,0
|
|
20240524,180000,727260730,8400,8400,8400,8400,0
|
|
20240524,175900,727260730,8400,8400,8400,8400,0
|
|
20240524,175800,727260730,8400,8400,8400,8400,0
|
|
20240524,175700,727260730,8400,8400,8400,8400,0
|
|
20240524,175600,727260730,8400,8400,8400,8400,0
|
|
20240524,175500,727260730,8400,8400,8400,8400,0
|
|
20240524,175400,727260730,8400,8400,8400,8400,0
|
|
20240524,175300,727260730,8400,8400,8400,8400,0
|
|
20240524,175200,727260730,8400,8400,8400,8400,0
|
|
20240524,175100,727260730,8400,8400,8400,8400,0
|
|
20240524,175000,727260730,8400,8400,8400,8400,0
|
|
20240524,174900,727260730,8400,8400,8400,8400,0
|
|
20240524,174800,727260730,8400,8400,8400,8400,0
|
|
20240524,174700,727260730,8400,8400,8400,8400,0
|
|
20240524,174600,727260730,8400,8400,8400,8400,0
|
|
20240524,174500,727260730,8400,8400,8400,8400,0
|
|
20240524,174400,727260730,8400,8400,8400,8400,0
|
|
20240524,174300,727260730,8400,8400,8400,8400,0
|
|
20240524,174200,727260730,8400,8400,8400,8400,0
|
|
20240524,174100,727260730,8400,8400,8400,8400,0
|
|
20240524,174000,727260730,8400,8400,8400,8400,0
|
|
20240524,173900,727260730,8400,8400,8400,8400,0
|
|
20240524,173800,727260730,8400,8400,8400,8400,0
|
|
20240524,173700,727260730,8400,8400,8400,8400,0
|
|
20240524,173600,727260730,8400,8400,8400,8400,8668
|
|
20240524,173500,727260730,8400,8400,8400,8400,0
|
|
20240524,173400,727260730,8400,8400,8400,8400,0
|
|
20240524,173300,727260730,8400,8400,8400,8400,0
|
|
20240524,173200,727260730,8400,8400,8400,8400,0
|
|
20240524,173100,727260730,8400,8400,8400,8400,0
|
|
20240524,173000,727260730,8400,8400,8400,8400,0
|
|
20240524,172900,727260730,8400,8400,8400,8400,0
|
|
20240524,172800,727260730,8400,8400,8400,8400,0
|
|
20240524,172700,727260730,8400,8400,8400,8400,0
|
|
20240524,172600,727260730,8400,8400,8400,8400,0
|
|
20240524,172500,727260730,8400,8400,8400,8400,0
|
|
20240524,172400,727260730,8400,8400,8400,8400,0
|
|
20240524,172300,727260730,8400,8400,8400,8400,0
|
|
20240524,172200,727260730,8400,8400,8400,8400,0
|
|
20240524,172100,727260730,8400,8400,8400,8400,0
|
|
20240524,172000,727260730,8400,8400,8400,8400,0
|
|
20240524,171900,727260730,8400,8400,8400,8400,0
|
|
20240524,171800,727260730,8400,8400,8400,8400,0
|
|
20240524,171700,727260730,8400,8400,8400,8400,0
|
|
20240524,171600,727260730,8400,8400,8400,8400,0
|
|
20240524,171500,727260730,8400,8400,8400,8400,0
|
|
20240524,171400,727260730,8400,8400,8400,8400,0
|
|
20240524,171300,727260730,8400,8400,8400,8400,0
|
|
20240524,171200,727260730,8400,8400,8400,8400,0
|
|
20240524,171100,727260730,8400,8400,8400,8400,0
|
|
20240524,171000,727260730,8400,8400,8400,8400,0
|
|
20240524,170900,727260730,8400,8400,8400,8400,0
|
|
20240524,170800,727260730,8400,8400,8400,8400,0
|
|
20240524,170700,727260730,8400,8400,8400,8400,0
|
|
20240524,170600,727260730,8400,8400,8400,8400,8668
|
|
20240524,170500,727260730,8400,8400,8400,8400,0
|
|
20240524,170400,727260730,8400,8400,8400,8400,0
|
|
20240524,170300,727260730,8400,8400,8400,8400,0
|
|
20240524,170200,727260730,8400,8400,8400,8400,0
|
|
20240524,170100,727260730,8400,8400,8400,8400,0
|
|
20240524,170000,727260730,8400,8400,8400,8400,0
|
|
20240524,165900,727260730,8400,8400,8400,8400,0
|
|
20240524,165800,727260730,8400,8400,8400,8400,0
|
|
20240524,165700,727260730,8400,8400,8400,8400,0
|
|
20240524,165600,727260730,8400,8400,8400,8400,0
|
|
20240524,165500,727260730,8400,8400,8400,8400,0
|
|
20240524,165400,727260730,8400,8400,8400,8400,0
|
|
20240524,165300,727260730,8400,8400,8400,8400,0
|
|
20240524,165200,727260730,8400,8400,8400,8400,0
|
|
20240524,165100,727260730,8400,8400,8400,8400,0
|
|
20240524,165000,727260730,8400,8400,8400,8400,0
|
|
20240524,164900,727260730,8400,8400,8400,8400,0
|
|
20240524,164800,727260730,8400,8400,8400,8400,0
|
|
20240524,164700,727260730,8400,8400,8400,8400,0
|
|
20240524,164600,727260730,8400,8400,8400,8400,0
|
|
20240524,164500,727260730,8400,8400,8400,8400,0
|
|
20240524,164400,727260730,8400,8400,8400,8400,0
|
|
20240524,164300,727260730,8400,8400,8400,8400,0
|
|
20240524,164200,727260730,8400,8400,8400,8400,0
|
|
20240524,164100,727260730,8400,8400,8400,8400,0
|
|
20240524,164000,727260730,8400,8400,8400,8400,0
|
|
20240524,163900,727260730,8400,8400,8400,8400,0
|
|
20240524,163800,727260730,8400,8400,8400,8400,0
|
|
20240524,163700,727260730,8400,8400,8400,8400,0
|
|
20240524,163600,727260730,8400,8400,8400,8400,8668
|
|
20240524,163500,727260730,8400,8400,8400,8400,0
|
|
20240524,163400,727260730,8400,8400,8400,8400,0
|
|
20240524,163300,727260730,8400,8400,8400,8400,0
|
|
20240524,163200,727260730,8400,8400,8400,8400,0
|
|
20240524,163100,727260730,8400,8400,8400,8400,0
|
|
20240524,163000,727260730,8400,8400,8400,8400,0
|
|
20240524,162900,727260730,8400,8400,8400,8400,0
|
|
20240524,162800,727260730,8400,8400,8400,8400,0
|
|
20240524,162700,727260730,8400,8400,8400,8400,0
|
|
20240524,162600,727260730,8400,8400,8400,8400,0
|
|
20240524,162500,727260730,8400,8400,8400,8400,0
|
|
20240524,162400,727260730,8400,8400,8400,8400,0
|
|
20240524,162300,727260730,8400,8400,8400,8400,0
|
|
20240524,162200,727260730,8400,8400,8400,8400,0
|
|
20240524,162100,727260730,8400,8400,8400,8400,0
|
|
20240524,162000,727260730,8400,8400,8400,8400,0
|
|
20240524,161900,727260730,8400,8400,8400,8400,0
|
|
20240524,161800,727260730,8400,8400,8400,8400,0
|
|
20240524,161700,727260730,8400,8400,8400,8400,0
|
|
20240524,161600,727260730,8400,8400,8400,8400,0
|
|
20240524,161500,727260730,8400,8400,8400,8400,0
|
|
20240524,161400,727260730,8400,8400,8400,8400,0
|
|
20240524,161300,727260730,8400,8400,8400,8400,0
|
|
20240524,161200,727260730,8400,8400,8400,8400,0
|
|
20240524,161100,727260730,8400,8400,8400,8400,0
|
|
20240524,161000,727260730,8400,8400,8400,8400,0
|
|
20240524,160900,727260730,8400,8400,8400,8400,0
|
|
20240524,160800,727260730,8400,8400,8400,8400,0
|
|
20240524,160700,727260730,8400,8400,8400,8400,0
|
|
20240524,160600,727260730,8400,8400,8400,8400,8668
|
|
20240524,160500,727260730,8400,8400,8400,8400,0
|
|
20240524,160400,727260730,8400,8400,8400,8400,0
|
|
20240524,160300,727260730,8400,8400,8400,8400,0
|
|
20240524,160200,727260730,8400,8400,8400,8400,0
|
|
20240524,160100,727260730,8400,8400,8400,8400,0
|
|
20240524,160000,727260730,8400,8400,8400,8400,0
|
|
20240524,155900,727260730,8400,8400,8400,8400,0
|
|
20240524,155800,727260730,8400,8400,8400,8400,0
|
|
20240524,155700,727260730,8400,8400,8400,8400,0
|
|
20240524,155600,727260730,8400,8400,8400,8400,0
|
|
20240524,155500,727260730,8400,8400,8400,8400,0
|
|
20240524,155400,727260730,8400,8400,8400,8400,0
|
|
20240524,155300,727260730,8400,8400,8400,8400,0
|
|
20240524,155200,727260730,8400,8400,8400,8400,0
|
|
20240524,155100,727260730,8400,8400,8400,8400,0
|
|
20240524,155000,727260730,8400,8400,8400,8400,0
|
|
20240524,154900,727260730,8400,8400,8400,8400,0
|
|
20240524,154800,727260730,8400,8400,8400,8400,0
|
|
20240524,154700,727260730,8400,8400,8400,8400,0
|
|
20240524,154600,727260730,8400,8400,8400,8400,0
|
|
20240524,154500,727260730,8400,8400,8400,8400,0
|
|
20240524,154400,727260730,8400,8400,8400,8400,0
|
|
20240524,154300,727260730,8400,8400,8400,8400,0
|
|
20240524,154200,727260730,8400,8400,8400,8400,0
|
|
20240524,154100,727260730,8400,8400,8400,8400,0
|
|
20240524,154000,727260730,8400,8400,8400,8400,0
|
|
20240524,153900,727260730,8400,8400,8400,8400,0
|
|
20240524,153800,727260730,8400,8400,8400,8400,0
|
|
20240524,153700,727260730,8400,8400,8400,8400,0
|
|
20240524,153600,727260730,8400,8400,8400,8400,8668
|
|
20240524,153500,727260730,8400,8400,8400,8400,0
|
|
20240524,153400,727260730,8400,8400,8400,8400,0
|
|
20240524,153300,727260730,8400,8400,8400,8400,0
|
|
20240524,153200,727260730,8400,8400,8400,8400,0
|
|
20240524,153100,727260730,8400,8400,8400,8400,0
|
|
20240524,153000,727260730,8400,8400,8400,8400,8668
|
|
20240524,152900,654449530,8310,8310,8310,8310,0
|
|
20240524,152800,654449530,8310,8310,8310,8310,0
|
|
20240524,152700,654449530,8310,8310,8310,8310,0
|
|
20240524,152600,654449530,8310,8310,8310,8310,0
|
|
20240524,152500,654449530,8310,8310,8310,8310,0
|
|
20240524,152400,654449530,8310,8310,8310,8310,0
|
|
20240524,152300,654449530,8310,8310,8310,8310,0
|
|
20240524,152200,654449530,8310,8310,8310,8310,0
|
|
20240524,152100,654449530,8310,8310,8310,8310,0
|
|
20240524,152000,654449530,8310,8310,8310,8310,0
|
|
20240524,151900,654449530,8310,8330,8330,8310,2522
|
|
20240524,151800,633474210,8330,8340,8340,8320,1031
|
|
20240524,151700,624881940,8340,8340,8340,8340,0
|
|
20240524,151600,624881940,8340,8340,8340,8340,2
|
|
20240524,151500,624865260,8380,8350,8380,8330,1079
|
|
20240524,151400,615864120,8330,8350,8350,8330,281
|
|
20240524,151300,613520610,8350,8360,8360,8350,10
|
|
20240524,151200,613437050,8360,8360,8360,8360,30
|
|
20240524,151100,613186250,8360,8360,8360,8360,0
|
|
20240524,151000,613186250,8360,8390,8390,8360,5
|
|
20240524,150900,613144360,8390,8390,8390,8390,0
|
|
20240524,150800,613144360,8390,8380,8390,8340,1859
|
|
20240524,150700,597578980,8390,8390,8400,8370,1534
|
|
20240524,150600,584732140,8390,8420,8420,8390,6446
|
|
20240524,150500,530577730,8420,8420,8420,8420,0
|
|
20240524,150400,530577730,8420,8420,8420,8420,220
|
|
20240524,150300,528725330,8420,8420,8430,8420,221
|
|
20240524,150200,526864460,8420,8430,8430,8420,2482
|
|
20240524,150100,505951770,8430,8430,8430,8430,0
|
|
20240524,150000,505951770,8430,8430,8430,8430,0
|
|
20240524,145900,505951770,8430,8430,8430,8430,147
|
|
20240524,145800,504712560,8440,8440,8440,8440,6
|
|
20240524,145700,504661920,8430,8430,8430,8430,0
|
|
20240524,145600,504661920,8430,8440,8440,8430,1427
|
|
20240524,145500,492632040,8440,8440,8440,8440,260
|
|
20240524,145400,490437640,8440,8440,8440,8440,710
|
|
20240524,145300,484445240,8440,8440,8440,8440,0
|
|
20240524,145200,484445240,8440,8440,8440,8440,0
|
|
20240524,145100,484445240,8440,8450,8450,8440,75
|
|
20240524,145000,483812190,8450,8450,8450,8450,0
|
|
20240524,144900,483812190,8450,8450,8450,8450,10
|
|
20240524,144800,483727690,8450,8450,8450,8450,0
|
|
20240524,144700,483727690,8450,8450,8450,8450,10
|
|
20240524,144600,483643190,8450,8450,8450,8450,100
|
|
20240524,144500,482798190,8450,8450,8450,8450,0
|
|
20240524,144400,482798190,8450,8450,8450,8450,10
|
|
20240524,144300,482713690,8440,8440,8440,8440,0
|
|
20240524,144200,482713690,8440,8450,8450,8440,151
|
|
20240524,144100,481439200,8450,8450,8450,8450,119
|
|
20240524,144000,480433650,8450,8450,8450,8450,0
|
|
20240524,143900,480433650,8450,8450,8450,8450,0
|
|
20240524,143800,480433650,8450,8450,8450,8450,10
|
|
20240524,143700,480349150,8450,8450,8450,8450,0
|
|
20240524,143600,480349150,8450,8450,8450,8450,0
|
|
20240524,143500,480349150,8450,8450,8450,8450,11
|
|
20240524,143400,480256200,8450,8450,8450,8450,3
|
|
20240524,143300,480230850,8440,8440,8440,8440,0
|
|
20240524,143200,480230850,8440,8440,8440,8440,0
|
|
20240524,143100,480230850,8440,8440,8440,8440,200
|
|
20240524,143000,478542850,8450,8450,8450,8450,5
|
|
20240524,142900,478500600,8440,8460,8460,8440,6737
|
|
20240524,142800,421607260,8460,8470,8470,8460,822
|
|
20240524,142700,414647920,8480,8480,8480,8480,41
|
|
20240524,142600,414300240,8480,8480,8480,8480,0
|
|
20240524,142500,414300240,8480,8480,8480,8480,53
|
|
20240524,142400,413850800,8490,8490,8490,8490,1
|
|
20240524,142300,413842310,8480,8480,8480,8480,0
|
|
20240524,142200,413842310,8480,8480,8480,8480,0
|
|
20240524,142100,413842310,8480,8480,8480,8480,4
|
|
20240524,142000,413808390,8480,8480,8480,8480,0
|
|
20240524,141900,413808390,8480,8480,8480,8480,40
|
|
20240524,141800,413469190,8470,8470,8470,8470,0
|
|
20240524,141700,413469190,8470,8470,8470,8470,0
|
|
20240524,141600,413469190,8470,8470,8470,8470,0
|
|
20240524,141500,413469190,8470,8470,8470,8470,35
|
|
20240524,141400,413172740,8470,8470,8470,8470,0
|
|
20240524,141300,413172740,8470,8480,8480,8470,144
|
|
20240524,141200,411953050,8460,8460,8460,8460,0
|
|
20240524,141100,411953050,8460,8460,8460,8460,0
|
|
20240524,141000,411953050,8460,8460,8460,8460,0
|
|
20240524,140900,411953050,8460,8460,8460,8460,0
|
|
20240524,140800,411953050,8460,8460,8460,8460,0
|
|
20240524,140700,411953050,8460,8460,8460,8460,0
|
|
20240524,140600,411953050,8460,8460,8460,8460,0
|
|
20240524,140500,411953050,8460,8460,8460,8460,0
|
|
20240524,140400,411953050,8460,8480,8480,8460,2400
|
|
20240524,140300,391632540,8500,8500,8500,8500,1
|
|
20240524,140200,391624040,8500,8500,8500,8500,0
|
|
20240524,140100,391624040,8500,8500,8500,8500,4
|
|
20240524,140000,391590040,8500,8500,8500,8500,0
|
|
20240524,135900,391590040,8500,8500,8500,8500,0
|
|
20240524,135800,391590040,8500,8500,8500,8500,10
|
|
20240524,135700,391505040,8500,8500,8500,8500,10
|
|
20240524,135600,391420040,8500,8500,8500,8500,15
|
|
20240524,135500,391292540,8500,8500,8500,8500,5
|
|
20240524,135400,391250040,8510,8510,8510,8510,0
|
|
20240524,135300,391250040,8510,8510,8510,8510,0
|
|
20240524,135200,391250040,8510,8510,8510,8510,0
|
|
20240524,135100,391250040,8510,8510,8510,8510,0
|
|
20240524,135000,391250040,8510,8510,8510,8510,0
|
|
20240524,134900,391250040,8510,8510,8510,8510,1
|
|
20240524,134800,391241530,8510,8510,8510,8510,0
|
|
20240524,134700,391241530,8510,8510,8510,8510,0
|
|
20240524,134600,391241530,8510,8510,8510,8510,0
|
|
20240524,134500,391241530,8510,8510,8510,8510,0
|
|
20240524,134400,391241530,8510,8510,8510,8510,0
|
|
20240524,134300,391241530,8510,8510,8510,8510,0
|
|
20240524,134200,391241530,8510,8510,8510,8510,0
|
|
20240524,134100,391241530,8510,8510,8510,8510,0
|
|
20240524,134000,391241530,8510,8510,8510,8510,0
|
|
20240524,133900,391241530,8510,8510,8510,8510,0
|
|
20240524,133800,391241530,8510,8510,8510,8510,1
|
|
20240524,133700,391233020,8490,8490,8490,8490,32
|
|
20240524,133600,390961340,8500,8500,8500,8500,52
|
|
20240524,133500,390519340,8510,8510,8510,8510,0
|
|
20240524,133400,390519340,8510,8510,8510,8510,0
|
|
20240524,133300,390519340,8510,8510,8510,8510,0
|
|
20240524,133200,390519340,8510,8510,8510,8510,5
|
|
20240524,133100,390476790,8510,8510,8510,8510,0
|
|
20240524,133000,390476790,8510,8510,8510,8510,30
|
|
20240524,132900,390221490,8500,8500,8500,8500,0
|
|
20240524,132800,390221490,8500,8500,8510,8500,83
|
|
20240524,132700,389515810,8510,8510,8510,8510,0
|
|
20240524,132600,389515810,8510,8510,8510,8510,0
|
|
20240524,132500,389515810,8510,8510,8510,8510,1
|
|
20240524,132400,389507300,8510,8510,8510,8510,5
|
|
20240524,132300,389464750,8500,8500,8500,8500,6
|
|
20240524,132200,389413750,8510,8510,8510,8510,0
|
|
20240524,132100,389413750,8510,8500,8510,8500,5
|
|
20240524,132000,389371230,8510,8510,8510,8510,0
|
|
20240524,131900,389371230,8510,8510,8510,8510,0
|
|
20240524,131800,389371230,8510,8510,8510,8510,20
|
|
20240524,131700,389201030,8510,8500,8510,8500,226
|
|
20240524,131600,387279000,8510,8510,8510,8510,0
|
|
20240524,131500,387279000,8510,8510,8510,8510,0
|
|
20240524,131400,387279000,8510,8510,8510,8510,0
|
|
20240524,131300,387279000,8510,8510,8510,8510,20
|
|
20240524,131200,387108800,8510,8510,8510,8510,0
|
|
20240524,131100,387108800,8510,8510,8510,8510,0
|
|
20240524,131000,387108800,8510,8510,8510,8510,0
|
|
20240524,130900,387108800,8510,8510,8510,8510,0
|
|
20240524,130800,387108800,8510,8510,8510,8510,0
|
|
20240524,130700,387108800,8510,8510,8510,8510,0
|
|
20240524,130600,387108800,8510,8510,8510,8510,0
|
|
20240524,130500,387108800,8510,8510,8510,8510,0
|
|
20240524,130400,387108800,8510,8510,8510,8510,0
|
|
20240524,130300,387108800,8510,8510,8510,8510,0
|
|
20240524,130200,387108800,8510,8510,8510,8510,0
|
|
20240524,130100,387108800,8510,8510,8510,8510,0
|
|
20240524,130000,387108800,8510,8510,8510,8510,0
|
|
20240524,125900,387108800,8510,8510,8510,8510,1
|
|
20240524,125800,387100290,8510,8510,8510,8510,0
|
|
20240524,125700,387100290,8510,8510,8510,8510,0
|
|
20240524,125600,387100290,8510,8510,8510,8510,16
|
|
20240524,125500,386964130,8510,8510,8510,8510,0
|
|
20240524,125400,386964130,8510,8510,8510,8510,5
|
|
20240524,125300,386921580,8550,8550,8550,8550,50
|
|
20240524,125200,386494080,8500,8500,8500,8500,0
|
|
20240524,125100,386494080,8500,8500,8500,8500,0
|
|
20240524,125000,386494080,8500,8470,8500,8470,7036
|
|
20240524,124900,326705500,8460,8460,8460,8460,0
|
|
20240524,124800,326705500,8460,8460,8460,8460,1
|
|
20240524,124700,326697040,8470,8470,8470,8470,0
|
|
20240524,124600,326697040,8470,8470,8470,8470,0
|
|
20240524,124500,326697040,8470,8470,8470,8470,1
|
|
20240524,124400,326688570,8450,8450,8450,8450,0
|
|
20240524,124300,326688570,8450,8450,8450,8450,0
|
|
20240524,124200,326688570,8450,8450,8450,8450,200
|
|
20240524,124100,324998570,8450,8450,8450,8450,682
|
|
20240524,124000,319235670,8450,8460,8460,8450,1010
|
|
20240524,123900,310701070,8460,8460,8460,8460,548
|
|
20240524,123800,306064990,8460,8460,8460,8460,200
|
|
20240524,123700,304372990,8460,8460,8460,8460,0
|
|
20240524,123600,304372990,8460,8460,8460,8460,286
|
|
20240524,123500,301953430,8460,8480,8480,8460,1443
|
|
20240524,123400,289728950,8480,8480,8480,8480,0
|
|
20240524,123300,289728950,8480,8480,8480,8480,0
|
|
20240524,123200,289728950,8480,8480,8480,8480,10
|
|
20240524,123100,289644150,8480,8480,8480,8480,50
|
|
20240524,123000,289220150,8480,8480,8480,8480,8
|
|
20240524,122900,289152310,8490,8490,8490,8490,30
|
|
20240524,122800,288897610,8490,8490,8490,8490,1
|
|
20240524,122700,288889120,8500,8500,8500,8500,2
|
|
20240524,122600,288872120,8490,8490,8490,8490,286
|
|
20240524,122500,286443980,8490,8490,8490,8490,0
|
|
20240524,122400,286443980,8490,8490,8490,8490,54
|
|
20240524,122300,285985520,8500,8500,8500,8500,0
|
|
20240524,122200,285985520,8500,8500,8500,8500,1
|
|
20240524,122100,285977020,8490,8490,8490,8490,0
|
|
20240524,122000,285977020,8490,8490,8490,8490,0
|
|
20240524,121900,285977020,8490,8490,8490,8490,0
|
|
20240524,121800,285977020,8490,8490,8490,8490,0
|
|
20240524,121700,285977020,8490,8490,8490,8490,0
|
|
20240524,121600,285977020,8490,8490,8490,8490,1
|
|
20240524,121500,285968530,8490,8490,8490,8490,0
|
|
20240524,121400,285968530,8490,8490,8490,8490,0
|
|
20240524,121300,285968530,8490,8490,8490,8490,0
|
|
20240524,121200,285968530,8490,8490,8490,8490,0
|
|
20240524,121100,285968530,8490,8490,8490,8490,0
|
|
20240524,121000,285968530,8490,8490,8490,8490,0
|
|
20240524,120900,285968530,8490,8490,8490,8490,0
|
|
20240524,120800,285968530,8490,8490,8490,8490,87
|
|
20240524,120700,285229900,8490,8490,8490,8490,0
|
|
20240524,120600,285229900,8490,8490,8490,8490,0
|
|
20240524,120500,285229900,8490,8490,8490,8490,100
|
|
20240524,120400,284380900,8490,8490,8490,8490,100
|
|
20240524,120300,283531900,8490,8490,8490,8490,0
|
|
20240524,120200,283531900,8490,8490,8490,8490,31
|
|
20240524,120100,283268710,8490,8490,8490,8490,20
|
|
20240524,120000,283098910,8480,8480,8480,8480,11
|
|
20240524,115900,283005630,8480,8480,8480,8480,0
|
|
20240524,115800,283005630,8480,8480,8480,8480,10
|
|
20240524,115700,282920830,8470,8470,8470,8470,0
|
|
20240524,115600,282920830,8470,8470,8470,8470,10
|
|
20240524,115500,282836130,8490,8480,8490,8480,30
|
|
20240524,115400,282581560,8480,8480,8480,8450,100
|
|
20240524,115300,281733860,8450,8450,8450,8450,0
|
|
20240524,115200,281733860,8450,8480,8480,8450,12
|
|
20240524,115100,281632430,8480,8470,8480,8470,33
|
|
20240524,115000,281352670,8470,8470,8470,8470,2
|
|
20240524,114900,281335730,8480,8450,8480,8450,12
|
|
20240524,114800,281234300,8450,8450,8450,8450,1211
|
|
20240524,114700,271001350,8460,8480,8480,8460,395
|
|
20240524,114600,267658250,8460,8460,8460,8460,0
|
|
20240524,114500,267658250,8460,8470,8470,8460,310
|
|
20240524,114400,265034950,8460,8460,8460,8460,209
|
|
20240524,114300,263266810,8460,8460,8460,8460,13
|
|
20240524,114200,263156830,8460,8470,8470,8460,300
|
|
20240524,114100,260618550,8470,8480,8480,8470,205
|
|
20240524,114000,258882160,8480,8480,8480,8480,2
|
|
20240524,113900,258865200,8480,8490,8490,8480,2
|
|
20240524,113800,258848230,8470,8470,8470,8470,10
|
|
20240524,113700,258763530,8490,8490,8490,8490,50
|
|
20240524,113600,258339030,8490,8480,8490,8480,32
|
|
20240524,113500,258067460,8490,8490,8490,8490,2
|
|
20240524,113400,258050480,8470,8470,8470,8470,10
|
|
20240524,113300,257965780,8490,8490,8490,8490,0
|
|
20240524,113200,257965780,8490,8490,8490,8470,249
|
|
20240524,113100,255851970,8490,8470,8490,8470,107
|
|
20240524,113000,254944060,8470,8480,8480,8470,193
|
|
20240524,112900,253309290,8480,8470,8480,8470,6
|
|
20240524,112800,253258450,8470,8480,8480,8470,310
|
|
20240524,112700,250632560,8490,8490,8490,8490,135
|
|
20240524,112600,249486410,8490,8490,8490,8490,500
|
|
20240524,112500,245241410,8500,8470,8500,8470,211
|
|
20240524,112400,243448240,8470,8470,8470,8470,100
|
|
20240524,112300,242601240,8470,8500,8500,8470,13
|
|
20240524,112200,242491040,8500,8500,8500,8500,111
|
|
20240524,112100,241547540,8500,8470,8500,8470,64
|
|
20240524,112000,241005430,8470,8500,8500,8470,194
|
|
20240524,111900,239360240,8500,8540,8540,8500,3566
|
|
20240524,111800,209039020,8550,8550,8550,8550,90
|
|
20240524,111700,208269520,8540,8550,8550,8540,24
|
|
20240524,111600,208064540,8540,8540,8540,8540,10
|
|
20240524,111500,207979140,8540,8540,8540,8540,255
|
|
20240524,111400,205801440,8540,8550,8550,8540,84
|
|
20240524,111300,205083980,8550,8550,8550,8550,408
|
|
20240524,111200,201595580,8550,8550,8550,8550,10
|
|
20240524,111100,201510080,8570,8570,8570,8570,1
|
|
20240524,111000,201501510,8550,8550,8550,8550,10
|
|
20240524,110900,201416010,8550,8550,8550,8550,0
|
|
20240524,110800,201416010,8550,8550,8550,8550,10
|
|
20240524,110700,201330510,8590,8590,8590,8500,7650
|
|
20240524,110600,135981470,8580,8580,8580,8580,21
|
|
20240524,110500,135801290,8580,8580,8580,8580,10
|
|
20240524,110400,135715490,8590,8590,8590,8590,114
|
|
20240524,110300,134736230,8590,8590,8590,8590,10
|
|
20240524,110200,134650330,8590,8590,8590,8590,0
|
|
20240524,110100,134650330,8590,8590,8590,8590,11
|
|
20240524,110000,134555840,8590,8590,8590,8590,0
|
|
20240524,105900,134555840,8590,8590,8590,8590,10
|
|
20240524,105800,134469940,8590,8590,8590,8590,0
|
|
20240524,105700,134469940,8590,8590,8590,8590,10
|
|
20240524,105600,134384040,8590,8590,8590,8590,11
|
|
20240524,105500,134289550,8600,8600,8600,8600,100
|
|
20240524,105400,133429550,8600,8590,8600,8590,20
|
|
20240524,105300,133257650,8600,8600,8600,8600,20
|
|
20240524,105200,133085650,8590,8590,8590,8590,10
|
|
20240524,105100,132999750,8600,8600,8600,8600,11
|
|
20240524,105000,132905150,8590,8600,8600,8590,383
|
|
20240524,104900,129611700,8600,8600,8600,8600,20
|
|
20240524,104800,129439700,8590,8590,8590,8590,10
|
|
20240524,104700,129353800,8590,8630,8630,8590,1767
|
|
20240524,104600,114156300,8630,8630,8630,8630,10
|
|
20240524,104500,114070000,8630,8630,8630,8630,11
|
|
20240524,104400,113975070,8630,8630,8630,8630,2
|
|
20240524,104300,113957810,8630,8620,8630,8620,37
|
|
20240524,104200,113638600,8610,8610,8610,8610,0
|
|
20240524,104100,113638600,8610,8610,8610,8610,10
|
|
20240524,104000,113552500,8610,8610,8610,8610,0
|
|
20240524,103900,113552500,8610,8620,8620,8610,120
|
|
20240524,103800,112518780,8620,8620,8620,8620,0
|
|
20240524,103700,112518780,8620,8620,8620,8620,10
|
|
20240524,103600,112432580,8630,8630,8630,8630,0
|
|
20240524,103500,112432580,8630,8630,8630,8630,1
|
|
20240524,103400,112423950,8620,8620,8620,8620,11
|
|
20240524,103300,112329130,8660,8660,8660,8660,1
|
|
20240524,103200,112320470,8630,8630,8630,8630,50
|
|
20240524,103100,111888970,8620,8620,8620,8620,0
|
|
20240524,103000,111888970,8620,8620,8620,8620,10
|
|
20240524,102900,111802770,8640,8640,8640,8640,0
|
|
20240524,102800,111802770,8640,8660,8660,8620,27
|
|
20240524,102700,111569550,8620,8620,8620,8620,0
|
|
20240524,102600,111569550,8620,8620,8620,8620,10
|
|
20240524,102500,111483350,8620,8620,8620,8620,0
|
|
20240524,102400,111483350,8620,8620,8620,8620,10
|
|
20240524,102300,111397150,8660,8620,8660,8620,21
|
|
20240524,102200,111215730,8650,8650,8650,8650,1
|
|
20240524,102100,111207080,8650,8620,8650,8620,27
|
|
20240524,102000,110973980,8620,8620,8620,8620,0
|
|
20240524,101900,110973980,8620,8620,8620,8620,10
|
|
20240524,101800,110887780,8620,8620,8620,8620,0
|
|
20240524,101700,110887780,8620,8620,8620,8620,11
|
|
20240524,101600,110792960,8650,8650,8650,8650,3
|
|
20240524,101500,110767010,8620,8630,8630,8620,234
|
|
20240524,101400,108747690,8630,8630,8630,8630,7
|
|
20240524,101300,108687280,8630,8630,8630,8630,3
|
|
20240524,101200,108661390,8620,8620,8620,8620,11
|
|
20240524,101100,108566570,8610,8610,8610,8610,86
|
|
20240524,101000,107826110,8610,8660,8660,8610,13
|
|
20240524,100900,107714030,8640,8640,8640,8640,1
|
|
20240524,100800,107705390,8610,8620,8620,8610,15
|
|
20240524,100700,107576190,8610,8610,8610,8610,0
|
|
20240524,100600,107576190,8610,8620,8620,8610,31
|
|
20240524,100500,107309080,8610,8610,8610,8610,0
|
|
20240524,100400,107309080,8610,8610,8610,8610,10
|
|
20240524,100300,107222980,8610,8610,8610,8610,0
|
|
20240524,100200,107222980,8610,8610,8610,8610,15
|
|
20240524,100100,107093830,8610,8610,8610,8610,11
|
|
20240524,100000,106999120,8650,8640,8650,8640,19
|
|
20240524,095900,106834780,8610,8610,8610,8610,10
|
|
20240524,095800,106748680,8640,8640,8640,8640,1
|
|
20240524,095700,106740040,8640,8620,8640,8600,312
|
|
20240524,095600,104054570,8630,8640,8640,8630,31
|
|
20240524,095500,103787030,8640,8610,8640,8610,12
|
|
20240524,095400,103683680,8610,8610,8610,8610,0
|
|
20240524,095300,103683680,8610,8610,8610,8610,10
|
|
20240524,095200,103597580,8610,8610,8610,8610,18
|
|
20240524,095100,103442600,8610,8620,8620,8610,4
|
|
20240524,095000,103408140,8610,8610,8610,8610,11
|
|
20240524,094900,103313430,8610,8610,8610,8610,0
|
|
20240524,094800,103313430,8610,8610,8610,8610,10
|
|
20240524,094700,103227330,8600,8600,8600,8600,0
|
|
20240524,094600,103227330,8600,8600,8600,8600,628
|
|
20240524,094500,97826530,8610,8640,8650,8610,407
|
|
20240524,094400,94321960,8640,8620,8640,8610,37
|
|
20240524,094300,94002630,8610,8610,8610,8610,0
|
|
20240524,094200,94002630,8610,8610,8610,8610,10
|
|
20240524,094100,93916530,8610,8610,8610,8610,10
|
|
20240524,094000,93830430,8620,8620,8620,8620,2
|
|
20240524,093900,93813190,8620,8610,8620,8610,12
|
|
20240524,093800,93709850,8610,8610,8610,8610,25
|
|
20240524,093700,93494600,8600,8620,8620,8600,5429
|
|
20240524,093600,46782100,8620,8640,8640,8620,1823
|
|
20240524,093500,31054550,8670,8650,8670,8640,857
|
|
20240524,093400,23641380,8660,8660,8660,8660,13
|
|
20240524,093300,23528800,8660,8660,8660,8650,200
|
|
20240524,093200,21796820,8650,8650,8650,8650,5
|
|
20240524,093100,21753570,8650,8660,8660,8650,12
|
|
20240524,093000,21649760,8660,8660,8660,8660,9
|
|
20240524,092900,21571820,8660,8650,8660,8650,2
|
|
20240524,092800,21554510,8650,8650,8650,8650,10
|
|
20240524,092700,21468010,8650,8650,8650,8650,45
|
|
20240524,092600,21078760,8650,8650,8650,8650,11
|
|
20240524,092500,20983610,8650,8650,8650,8650,0
|
|
20240524,092400,20983610,8650,8650,8650,8650,10
|
|
20240524,092300,20897110,8660,8660,8660,8660,1
|
|
20240524,092200,20888450,8650,8650,8650,8650,10
|
|
20240524,092100,20801950,8650,8650,8650,8650,0
|
|
20240524,092000,20801950,8650,8650,8650,8650,11
|
|
20240524,091900,20706800,8650,8650,8650,8650,10
|
|
20240524,091800,20620300,8660,8660,8660,8660,0
|
|
20240524,091700,20620300,8660,8660,8660,8660,11
|
|
20240524,091600,20525040,8650,8650,8650,8650,0
|
|
20240524,091500,20525040,8650,8650,8650,8650,11
|
|
20240524,091400,20429890,8650,8660,8660,8650,238
|
|
20240524,091300,18369170,8670,8660,8670,8660,34
|
|
20240524,091200,18074530,8670,8670,8670,8670,0
|
|
20240524,091100,18074530,8670,8670,8670,8670,10
|
|
20240524,091000,17987830,8660,8660,8660,8660,0
|
|
20240524,090900,17987830,8660,8710,8710,8660,56
|
|
20240524,090800,17501400,8710,8690,8710,8690,11
|
|
20240524,090700,17405790,8690,8690,8690,8690,556
|
|
20240524,090600,12574150,8650,8690,8690,8650,20
|
|
20240524,090500,12400750,8680,8680,8680,8680,0
|
|
20240524,090400,12400750,8680,8650,8680,8650,245
|
|
20240524,090300,10281470,8680,8680,8680,8680,102
|
|
20240524,090200,9396110,8650,8680,8680,8650,36
|
|
20240524,090100,9083930,8690,8700,8700,8690,5
|
|
20240524,090000,9040450,8700,8650,8760,8650,1045
|