677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201400,724717225,3970,3970,3970,3970,6172
|
|
20240524,201300,724717225,3970,3970,3970,3970,0
|
|
20240524,201200,724717225,3970,3970,3970,3970,0
|
|
20240524,201100,724717225,3970,3970,3970,3970,0
|
|
20240524,201000,724717225,3970,3970,3970,3970,0
|
|
20240524,200900,724717225,3970,3970,3970,3970,0
|
|
20240524,200800,724717225,3970,3970,3970,3970,0
|
|
20240524,200700,724717225,3970,3970,3970,3970,0
|
|
20240524,200600,724717225,3970,3970,3970,3970,0
|
|
20240524,200500,724717225,3970,3970,3970,3970,0
|
|
20240524,200400,724717225,3970,3970,3970,3970,0
|
|
20240524,200300,724717225,3970,3970,3970,3970,0
|
|
20240524,200200,724717225,3970,3970,3970,3970,0
|
|
20240524,200100,724717225,3970,3970,3970,3970,0
|
|
20240524,200000,724717225,3970,3970,3970,3970,0
|
|
20240524,195900,724717225,3970,3970,3970,3970,0
|
|
20240524,195800,724717225,3970,3970,3970,3970,0
|
|
20240524,195700,724717225,3970,3970,3970,3970,0
|
|
20240524,195600,724717225,3970,3970,3970,3970,0
|
|
20240524,195500,724717225,3970,3970,3970,3970,0
|
|
20240524,195400,724717225,3970,3970,3970,3970,0
|
|
20240524,195300,724717225,3970,3970,3970,3970,0
|
|
20240524,195200,724717225,3970,3970,3970,3970,0
|
|
20240524,195100,724717225,3970,3970,3970,3970,0
|
|
20240524,195000,724717225,3970,3970,3970,3970,0
|
|
20240524,194900,724717225,3970,3970,3970,3970,0
|
|
20240524,194800,724717225,3970,3970,3970,3970,0
|
|
20240524,194700,724717225,3970,3970,3970,3970,0
|
|
20240524,194600,724717225,3970,3970,3970,3970,0
|
|
20240524,194500,724717225,3970,3970,3970,3970,0
|
|
20240524,194400,724717225,3970,3970,3970,3970,6172
|
|
20240524,194300,724717225,3970,3970,3970,3970,0
|
|
20240524,194200,724717225,3970,3970,3970,3970,0
|
|
20240524,194100,724717225,3970,3970,3970,3970,0
|
|
20240524,194000,724717225,3970,3970,3970,3970,0
|
|
20240524,193900,724717225,3970,3970,3970,3970,0
|
|
20240524,193800,724717225,3970,3970,3970,3970,0
|
|
20240524,193700,724717225,3970,3970,3970,3970,0
|
|
20240524,193600,724717225,3970,3970,3970,3970,0
|
|
20240524,193500,724717225,3970,3970,3970,3970,0
|
|
20240524,193400,724717225,3970,3970,3970,3970,0
|
|
20240524,193300,724717225,3970,3970,3970,3970,0
|
|
20240524,193200,724717225,3970,3970,3970,3970,0
|
|
20240524,193100,724717225,3970,3970,3970,3970,0
|
|
20240524,193000,724717225,3970,3970,3970,3970,0
|
|
20240524,192900,724717225,3970,3970,3970,3970,0
|
|
20240524,192800,724717225,3970,3970,3970,3970,0
|
|
20240524,192700,724717225,3970,3970,3970,3970,0
|
|
20240524,192600,724717225,3970,3970,3970,3970,0
|
|
20240524,192500,724717225,3970,3970,3970,3970,0
|
|
20240524,192400,724717225,3970,3970,3970,3970,0
|
|
20240524,192300,724717225,3970,3970,3970,3970,0
|
|
20240524,192200,724717225,3970,3970,3970,3970,0
|
|
20240524,192100,724717225,3970,3970,3970,3970,0
|
|
20240524,192000,724717225,3970,3970,3970,3970,0
|
|
20240524,191900,724717225,3970,3970,3970,3970,0
|
|
20240524,191800,724717225,3970,3970,3970,3970,0
|
|
20240524,191700,724717225,3970,3970,3970,3970,0
|
|
20240524,191600,724717225,3970,3970,3970,3970,0
|
|
20240524,191500,724717225,3970,3970,3970,3970,0
|
|
20240524,191400,724717225,3970,3970,3970,3970,6172
|
|
20240524,191300,724717225,3970,3970,3970,3970,0
|
|
20240524,191200,724717225,3970,3970,3970,3970,0
|
|
20240524,191100,724717225,3970,3970,3970,3970,0
|
|
20240524,191000,724717225,3970,3970,3970,3970,0
|
|
20240524,190900,724717225,3970,3970,3970,3970,0
|
|
20240524,190800,724717225,3970,3970,3970,3970,0
|
|
20240524,190700,724717225,3970,3970,3970,3970,0
|
|
20240524,190600,724717225,3970,3970,3970,3970,0
|
|
20240524,190500,724717225,3970,3970,3970,3970,0
|
|
20240524,190400,724717225,3970,3970,3970,3970,0
|
|
20240524,190300,724717225,3970,3970,3970,3970,0
|
|
20240524,190200,724717225,3970,3970,3970,3970,0
|
|
20240524,190100,724717225,3970,3970,3970,3970,0
|
|
20240524,190000,724717225,3970,3970,3970,3970,0
|
|
20240524,185900,724717225,3970,3970,3970,3970,0
|
|
20240524,185800,724717225,3970,3970,3970,3970,0
|
|
20240524,185700,724717225,3970,3970,3970,3970,0
|
|
20240524,185600,724717225,3970,3970,3970,3970,0
|
|
20240524,185500,724717225,3970,3970,3970,3970,0
|
|
20240524,185400,724717225,3970,3970,3970,3970,0
|
|
20240524,185300,724717225,3970,3970,3970,3970,0
|
|
20240524,185200,724717225,3970,3970,3970,3970,0
|
|
20240524,185100,724717225,3970,3970,3970,3970,0
|
|
20240524,185000,724717225,3970,3970,3970,3970,0
|
|
20240524,184900,724717225,3970,3970,3970,3970,0
|
|
20240524,184800,724717225,3970,3970,3970,3970,0
|
|
20240524,184700,724717225,3970,3970,3970,3970,0
|
|
20240524,184600,724717225,3970,3970,3970,3970,0
|
|
20240524,184500,724717225,3970,3970,3970,3970,0
|
|
20240524,184400,724717225,3970,3970,3970,3970,6172
|
|
20240524,184300,724717225,3970,3970,3970,3970,0
|
|
20240524,184200,724717225,3970,3970,3970,3970,0
|
|
20240524,184100,724717225,3970,3970,3970,3970,0
|
|
20240524,184000,724717225,3970,3970,3970,3970,0
|
|
20240524,183900,724717225,3970,3970,3970,3970,0
|
|
20240524,183800,724717225,3970,3970,3970,3970,0
|
|
20240524,183700,724717225,3970,3970,3970,3970,0
|
|
20240524,183600,724717225,3970,3970,3970,3970,0
|
|
20240524,183500,724717225,3970,3970,3970,3970,0
|
|
20240524,183400,724717225,3970,3970,3970,3970,0
|
|
20240524,183300,724717225,3970,3970,3970,3970,0
|
|
20240524,183200,724717225,3970,3970,3970,3970,0
|
|
20240524,183100,724717225,3970,3970,3970,3970,0
|
|
20240524,183000,724717225,3970,3970,3970,3970,0
|
|
20240524,182900,724717225,3970,3970,3970,3970,0
|
|
20240524,182800,724717225,3970,3970,3970,3970,0
|
|
20240524,182700,724717225,3970,3970,3970,3970,0
|
|
20240524,182600,724717225,3970,3970,3970,3970,0
|
|
20240524,182500,724717225,3970,3970,3970,3970,0
|
|
20240524,182400,724717225,3970,3970,3970,3970,0
|
|
20240524,182300,724717225,3970,3970,3970,3970,0
|
|
20240524,182200,724717225,3970,3970,3970,3970,0
|
|
20240524,182100,724717225,3970,3970,3970,3970,0
|
|
20240524,182000,724717225,3970,3970,3970,3970,0
|
|
20240524,181900,724717225,3970,3970,3970,3970,0
|
|
20240524,181800,724717225,3970,3970,3970,3970,0
|
|
20240524,181700,724717225,3970,3970,3970,3970,0
|
|
20240524,181600,724717225,3970,3970,3970,3970,0
|
|
20240524,181500,724717225,3970,3970,3970,3970,0
|
|
20240524,181400,724717225,3970,3970,3970,3970,6172
|
|
20240524,181300,724717225,3970,3970,3970,3970,0
|
|
20240524,181200,724717225,3970,3970,3970,3970,0
|
|
20240524,181100,724717225,3970,3970,3970,3970,0
|
|
20240524,181000,724717225,3970,3970,3970,3970,0
|
|
20240524,180900,724717225,3970,3970,3970,3970,0
|
|
20240524,180800,724717225,3970,3970,3970,3970,0
|
|
20240524,180700,724717225,3970,3970,3970,3970,0
|
|
20240524,180600,724717225,3970,3970,3970,3970,0
|
|
20240524,180500,724717225,3970,3970,3970,3970,0
|
|
20240524,180400,724717225,3970,3970,3970,3970,0
|
|
20240524,180300,724717225,3970,3970,3970,3970,0
|
|
20240524,180200,724717225,3970,3970,3970,3970,0
|
|
20240524,180100,724717225,3970,3970,3970,3970,0
|
|
20240524,180000,724717225,3970,3970,3970,3970,0
|
|
20240524,175900,724717225,3970,3970,3970,3970,0
|
|
20240524,175800,724717225,3970,3970,3970,3970,0
|
|
20240524,175700,724717225,3970,3970,3970,3970,0
|
|
20240524,175600,724717225,3970,3970,3970,3970,0
|
|
20240524,175500,724717225,3970,3970,3970,3970,0
|
|
20240524,175400,724717225,3970,3970,3970,3970,0
|
|
20240524,175300,724717225,3970,3970,3970,3970,0
|
|
20240524,175200,724717225,3970,3970,3970,3970,0
|
|
20240524,175100,724717225,3970,3970,3970,3970,0
|
|
20240524,175000,724717225,3970,3970,3970,3970,0
|
|
20240524,174900,724717225,3970,3970,3970,3970,0
|
|
20240524,174800,724717225,3970,3970,3970,3970,0
|
|
20240524,174700,724717225,3970,3970,3970,3970,0
|
|
20240524,174600,724717225,3970,3970,3970,3970,0
|
|
20240524,174500,724717225,3970,3970,3970,3970,0
|
|
20240524,174400,724717225,3970,3970,3970,3970,6172
|
|
20240524,174300,724717225,3970,3970,3970,3970,0
|
|
20240524,174200,724717225,3970,3970,3970,3970,0
|
|
20240524,174100,724717225,3970,3970,3970,3970,0
|
|
20240524,174000,724717225,3970,3970,3970,3970,0
|
|
20240524,173900,724717225,3970,3970,3970,3970,0
|
|
20240524,173800,724717225,3970,3970,3970,3970,0
|
|
20240524,173700,724717225,3970,3970,3970,3970,0
|
|
20240524,173600,724717225,3970,3970,3970,3970,0
|
|
20240524,173500,724717225,3970,3970,3970,3970,0
|
|
20240524,173400,724717225,3970,3970,3970,3970,0
|
|
20240524,173300,724717225,3970,3970,3970,3970,0
|
|
20240524,173200,724717225,3970,3970,3970,3970,0
|
|
20240524,173100,724717225,3970,3970,3970,3970,0
|
|
20240524,173000,724717225,3970,3970,3970,3970,0
|
|
20240524,172900,724717225,3970,3970,3970,3970,0
|
|
20240524,172800,724717225,3970,3970,3970,3970,0
|
|
20240524,172700,724717225,3970,3970,3970,3970,0
|
|
20240524,172600,724717225,3970,3970,3970,3970,0
|
|
20240524,172500,724717225,3970,3970,3970,3970,0
|
|
20240524,172400,724717225,3970,3970,3970,3970,0
|
|
20240524,172300,724717225,3970,3970,3970,3970,0
|
|
20240524,172200,724717225,3970,3970,3970,3970,0
|
|
20240524,172100,724717225,3970,3970,3970,3970,0
|
|
20240524,172000,724717225,3970,3970,3970,3970,0
|
|
20240524,171900,724717225,3970,3970,3970,3970,0
|
|
20240524,171800,724717225,3970,3970,3970,3970,0
|
|
20240524,171700,724717225,3970,3970,3970,3970,0
|
|
20240524,171600,724717225,3970,3970,3970,3970,0
|
|
20240524,171500,724717225,3970,3970,3970,3970,0
|
|
20240524,171400,724717225,3970,3970,3970,3970,6172
|
|
20240524,171300,724717225,3970,3970,3970,3970,0
|
|
20240524,171200,724717225,3970,3970,3970,3970,0
|
|
20240524,171100,724717225,3970,3970,3970,3970,0
|
|
20240524,171000,724717225,3970,3970,3970,3970,0
|
|
20240524,170900,724717225,3970,3970,3970,3970,0
|
|
20240524,170800,724717225,3970,3970,3970,3970,0
|
|
20240524,170700,724717225,3970,3970,3970,3970,0
|
|
20240524,170600,724717225,3970,3970,3970,3970,0
|
|
20240524,170500,724717225,3970,3970,3970,3970,0
|
|
20240524,170400,724717225,3970,3970,3970,3970,0
|
|
20240524,170300,724717225,3970,3970,3970,3970,0
|
|
20240524,170200,724717225,3970,3970,3970,3970,0
|
|
20240524,170100,724717225,3970,3970,3970,3970,0
|
|
20240524,170000,724717225,3970,3970,3970,3970,0
|
|
20240524,165900,724717225,3970,3970,3970,3970,0
|
|
20240524,165800,724717225,3970,3970,3970,3970,0
|
|
20240524,165700,724717225,3970,3970,3970,3970,0
|
|
20240524,165600,724717225,3970,3970,3970,3970,0
|
|
20240524,165500,724717225,3970,3970,3970,3970,0
|
|
20240524,165400,724717225,3970,3970,3970,3970,0
|
|
20240524,165300,724717225,3970,3970,3970,3970,0
|
|
20240524,165200,724717225,3970,3970,3970,3970,0
|
|
20240524,165100,724717225,3970,3970,3970,3970,0
|
|
20240524,165000,724717225,3970,3970,3970,3970,0
|
|
20240524,164900,724717225,3970,3970,3970,3970,0
|
|
20240524,164800,724717225,3970,3970,3970,3970,0
|
|
20240524,164700,724717225,3970,3970,3970,3970,0
|
|
20240524,164600,724717225,3970,3970,3970,3970,0
|
|
20240524,164500,724717225,3970,3970,3970,3970,0
|
|
20240524,164400,724717225,3970,3970,3970,3970,6172
|
|
20240524,164300,724717225,3970,3970,3970,3970,0
|
|
20240524,164200,724717225,3970,3970,3970,3970,0
|
|
20240524,164100,724717225,3970,3970,3970,3970,0
|
|
20240524,164000,724717225,3970,3970,3970,3970,0
|
|
20240524,163900,724717225,3970,3970,3970,3970,0
|
|
20240524,163800,724717225,3970,3970,3970,3970,0
|
|
20240524,163700,724717225,3970,3970,3970,3970,0
|
|
20240524,163600,724717225,3970,3970,3970,3970,0
|
|
20240524,163500,724717225,3970,3970,3970,3970,0
|
|
20240524,163400,724717225,3970,3970,3970,3970,0
|
|
20240524,163300,724717225,3970,3970,3970,3970,0
|
|
20240524,163200,724717225,3970,3970,3970,3970,0
|
|
20240524,163100,724717225,3970,3970,3970,3970,0
|
|
20240524,163000,724717225,3970,3970,3970,3970,0
|
|
20240524,162900,724717225,3970,3970,3970,3970,0
|
|
20240524,162800,724717225,3970,3970,3970,3970,0
|
|
20240524,162700,724717225,3970,3970,3970,3970,0
|
|
20240524,162600,724717225,3970,3970,3970,3970,0
|
|
20240524,162500,724717225,3970,3970,3970,3970,0
|
|
20240524,162400,724717225,3970,3970,3970,3970,0
|
|
20240524,162300,724717225,3970,3970,3970,3970,0
|
|
20240524,162200,724717225,3970,3970,3970,3970,0
|
|
20240524,162100,724717225,3970,3970,3970,3970,0
|
|
20240524,162000,724717225,3970,3970,3970,3970,0
|
|
20240524,161900,724717225,3970,3970,3970,3970,0
|
|
20240524,161800,724717225,3970,3970,3970,3970,0
|
|
20240524,161700,724717225,3970,3970,3970,3970,0
|
|
20240524,161600,724717225,3970,3970,3970,3970,0
|
|
20240524,161500,724717225,3970,3970,3970,3970,0
|
|
20240524,161400,724717225,3970,3970,3970,3970,6172
|
|
20240524,161300,724717225,3970,3970,3970,3970,0
|
|
20240524,161200,724717225,3970,3970,3970,3970,0
|
|
20240524,161100,724717225,3970,3970,3970,3970,0
|
|
20240524,161000,724717225,3970,3970,3970,3970,0
|
|
20240524,160900,724717225,3970,3970,3970,3970,0
|
|
20240524,160800,724717225,3970,3970,3970,3970,0
|
|
20240524,160700,724717225,3970,3970,3970,3970,0
|
|
20240524,160600,724717225,3970,3970,3970,3970,0
|
|
20240524,160500,724717225,3970,3970,3970,3970,0
|
|
20240524,160400,724717225,3970,3970,3970,3970,0
|
|
20240524,160300,724717225,3970,3970,3970,3970,0
|
|
20240524,160200,724717225,3970,3970,3970,3970,0
|
|
20240524,160100,724717225,3970,3970,3970,3970,0
|
|
20240524,160000,724717225,3970,3970,3970,3970,0
|
|
20240524,155900,724717225,3970,3970,3970,3970,0
|
|
20240524,155800,724717225,3970,3970,3970,3970,0
|
|
20240524,155700,724717225,3970,3970,3970,3970,0
|
|
20240524,155600,724717225,3970,3970,3970,3970,0
|
|
20240524,155500,724717225,3970,3970,3970,3970,0
|
|
20240524,155400,724717225,3970,3970,3970,3970,0
|
|
20240524,155300,724717225,3970,3970,3970,3970,0
|
|
20240524,155200,724717225,3970,3970,3970,3970,0
|
|
20240524,155100,724717225,3970,3970,3970,3970,0
|
|
20240524,155000,724717225,3970,3970,3970,3970,0
|
|
20240524,154900,724717225,3970,3970,3970,3970,0
|
|
20240524,154800,724717225,3970,3970,3970,3970,0
|
|
20240524,154700,724717225,3970,3970,3970,3970,0
|
|
20240524,154600,724717225,3970,3970,3970,3970,0
|
|
20240524,154500,724717225,3970,3970,3970,3970,0
|
|
20240524,154400,724717225,3970,3970,3970,3970,6172
|
|
20240524,154300,724717225,3970,3970,3970,3970,0
|
|
20240524,154200,724717225,3970,3970,3970,3970,0
|
|
20240524,154100,724717225,3970,3970,3970,3970,0
|
|
20240524,154000,724717225,3970,3970,3970,3970,0
|
|
20240524,153900,724717225,3970,3970,3970,3970,0
|
|
20240524,153800,724717225,3970,3970,3970,3970,0
|
|
20240524,153700,724717225,3970,3970,3970,3970,0
|
|
20240524,153600,724717225,3970,3970,3970,3970,0
|
|
20240524,153500,724717225,3970,3970,3970,3970,0
|
|
20240524,153400,724717225,3970,3970,3970,3970,0
|
|
20240524,153300,724717225,3970,3970,3970,3970,0
|
|
20240524,153200,724717225,3970,3970,3970,3970,0
|
|
20240524,153100,724717225,3970,3970,3970,3970,0
|
|
20240524,153000,724717225,3970,3970,3970,3970,6172
|
|
20240524,152900,700214385,3970,3970,3970,3970,0
|
|
20240524,152800,700214385,3970,3970,3970,3970,0
|
|
20240524,152700,700214385,3970,3970,3970,3970,0
|
|
20240524,152600,700214385,3970,3970,3970,3970,0
|
|
20240524,152500,700214385,3970,3970,3970,3970,0
|
|
20240524,152400,700214385,3970,3970,3970,3970,0
|
|
20240524,152300,700214385,3970,3970,3970,3970,0
|
|
20240524,152200,700214385,3970,3970,3970,3970,0
|
|
20240524,152100,700214385,3970,3970,3970,3970,0
|
|
20240524,152000,700214385,3970,3970,3970,3970,0
|
|
20240524,151900,700214385,3970,3975,3975,3950,8297
|
|
20240524,151800,667416845,3970,3965,3975,3965,61
|
|
20240524,151700,667174445,3965,3970,3975,3960,3103
|
|
20240524,151600,654881285,3985,3975,3985,3975,5046
|
|
20240524,151500,634823410,3975,3980,3980,3975,4483
|
|
20240524,151400,616981355,3985,3985,3985,3985,6
|
|
20240524,151300,616957445,3990,3990,3990,3990,66
|
|
20240524,151200,616694105,3985,3985,3985,3985,922
|
|
20240524,151100,613019935,3990,3985,3990,3985,2127
|
|
20240524,151000,604543830,3990,3990,3990,3990,0
|
|
20240524,150900,604543830,3990,4000,4000,3990,551
|
|
20240524,150800,602344320,3990,3990,3990,3990,0
|
|
20240524,150700,602344320,3990,4000,4000,3990,277
|
|
20240524,150600,601238850,3990,3995,4000,3990,1176
|
|
20240524,150500,596542975,4000,3995,4000,3995,2
|
|
20240524,150400,596534980,3990,3990,3990,3990,543
|
|
20240524,150300,594368410,3990,3990,3990,3990,121
|
|
20240524,150200,593885620,3990,3990,3990,3990,137
|
|
20240524,150100,593338990,3990,3995,3995,3990,5101
|
|
20240524,150000,572961000,4000,4000,4000,4000,222
|
|
20240524,145900,572073000,4005,4005,4005,4005,0
|
|
20240524,145800,572073000,4005,4000,4005,4000,2232
|
|
20240524,145700,563144990,4000,4000,4000,3995,1225
|
|
20240524,145600,558248090,4000,3995,4000,3995,54
|
|
20240524,145500,558032190,3995,3995,3995,3995,1000
|
|
20240524,145400,554037190,3995,3995,3995,3995,83
|
|
20240524,145300,553705605,4000,3990,4000,3990,1623
|
|
20240524,145200,547222935,4000,3985,4000,3985,4265
|
|
20240524,145100,530192650,3985,3985,3985,3985,25
|
|
20240524,145000,530093025,3985,3985,3985,3985,145
|
|
20240524,144900,529515200,3985,3985,3985,3985,943
|
|
20240524,144800,525757345,3980,3975,3980,3975,2236
|
|
20240524,144700,516865600,3975,3970,3975,3970,87
|
|
20240524,144600,516520025,3970,3970,3970,3970,750
|
|
20240524,144500,513542525,3975,3970,3975,3970,1792
|
|
20240524,144400,506428280,3975,3975,3975,3975,0
|
|
20240524,144300,506428280,3975,3970,3975,3970,691
|
|
20240524,144200,503682510,3975,3975,3975,3975,0
|
|
20240524,144100,503682510,3975,3975,3975,3975,0
|
|
20240524,144000,503682510,3975,3970,3975,3970,500
|
|
20240524,143900,501695105,3970,3970,3970,3970,0
|
|
20240524,143800,501695105,3970,3970,3970,3970,130
|
|
20240524,143700,501179005,3970,3970,3970,3970,1073
|
|
20240524,143600,496919195,3970,3970,3970,3970,0
|
|
20240524,143500,496919195,3970,3970,3970,3970,243
|
|
20240524,143400,495954485,3970,3970,3970,3970,503
|
|
20240524,143300,493957575,3965,3960,3975,3960,6392
|
|
20240524,143200,468582960,3965,3965,3965,3965,0
|
|
20240524,143100,468582960,3965,3965,3965,3965,1447
|
|
20240524,143000,462845605,3965,3965,3965,3965,0
|
|
20240524,142900,462845605,3965,3965,3965,3965,0
|
|
20240524,142800,462845605,3965,3965,3965,3965,1627
|
|
20240524,142700,456394550,3960,3960,3960,3960,500
|
|
20240524,142600,454414550,3960,3960,3960,3960,0
|
|
20240524,142500,454414550,3960,3960,3960,3960,0
|
|
20240524,142400,454414550,3960,3960,3960,3960,185
|
|
20240524,142300,453681950,3960,3960,3960,3960,461
|
|
20240524,142200,451856390,3960,3965,3965,3960,947
|
|
20240524,142100,448106265,3965,3965,3965,3965,0
|
|
20240524,142000,448106265,3965,3965,3965,3965,0
|
|
20240524,141900,448106265,3965,3965,3965,3965,0
|
|
20240524,141800,448106265,3965,3965,3965,3965,0
|
|
20240524,141700,448106265,3965,3965,3965,3965,1
|
|
20240524,141600,448102300,3960,3960,3960,3960,322
|
|
20240524,141500,446827180,3960,3960,3960,3960,1
|
|
20240524,141400,446823220,3965,3965,3965,3965,0
|
|
20240524,141300,446823220,3965,3965,3965,3965,155
|
|
20240524,141200,446208645,3965,3965,3965,3965,0
|
|
20240524,141100,446208645,3965,3965,3965,3965,0
|
|
20240524,141000,446208645,3965,3965,3965,3965,50
|
|
20240524,140900,446010395,3965,3965,3965,3965,0
|
|
20240524,140800,446010395,3965,3965,3965,3965,0
|
|
20240524,140700,446010395,3965,3965,3965,3965,1
|
|
20240524,140600,446006430,3955,3955,3955,3955,0
|
|
20240524,140500,446006430,3955,3965,3965,3955,284
|
|
20240524,140400,444880660,3965,3965,3965,3965,0
|
|
20240524,140300,444880660,3965,3960,3965,3960,2
|
|
20240524,140200,444872735,3960,3960,3960,3960,1
|
|
20240524,140100,444868775,3965,3965,3965,3965,0
|
|
20240524,140000,444868775,3965,3965,3965,3965,0
|
|
20240524,135900,444868775,3965,3955,3965,3955,7
|
|
20240524,135800,444841030,3955,3955,3955,3955,0
|
|
20240524,135700,444841030,3955,3955,3955,3955,10
|
|
20240524,135600,444801480,3965,3960,3965,3960,950
|
|
20240524,135500,441036480,3960,3960,3960,3960,0
|
|
20240524,135400,441036480,3960,3960,3960,3960,0
|
|
20240524,135300,441036480,3960,3960,3960,3960,0
|
|
20240524,135200,441036480,3960,3960,3960,3960,695
|
|
20240524,135100,438284280,3960,3960,3960,3960,0
|
|
20240524,135000,438284280,3960,3960,3960,3960,1489
|
|
20240524,134900,432387840,3960,3960,3960,3960,1
|
|
20240524,134800,432383880,3955,3955,3955,3955,1
|
|
20240524,134700,432379925,3960,3960,3960,3960,5103
|
|
20240524,134600,412172045,3955,3955,3955,3955,0
|
|
20240524,134500,412172045,3955,3955,3955,3955,54
|
|
20240524,134400,411958475,3955,3955,3955,3955,2
|
|
20240524,134300,411950565,3955,3955,3955,3955,0
|
|
20240524,134200,411950565,3955,3955,3955,3955,954
|
|
20240524,134100,408177495,3955,3955,3955,3955,46
|
|
20240524,134000,407995565,3960,3950,3960,3950,5016
|
|
20240524,133900,388147480,3955,3955,3955,3955,0
|
|
20240524,133800,388147480,3955,3955,3955,3955,0
|
|
20240524,133700,388147480,3955,3955,3955,3955,0
|
|
20240524,133600,388147480,3955,3955,3955,3955,0
|
|
20240524,133500,388147480,3955,3955,3955,3955,200
|
|
20240524,133400,387356480,3950,3950,3950,3950,1
|
|
20240524,133300,387352530,3950,3950,3950,3950,508
|
|
20240524,133200,385345930,3945,3945,3945,3945,205
|
|
20240524,133100,384537205,3945,3940,3945,3940,194
|
|
20240524,133000,383772050,3945,3945,3945,3945,0
|
|
20240524,132900,383772050,3945,3945,3945,3945,0
|
|
20240524,132800,383772050,3945,3945,3945,3945,0
|
|
20240524,132700,383772050,3945,3945,3945,3945,199
|
|
20240524,132600,382986995,3935,3935,3935,3935,3
|
|
20240524,132500,382975190,3940,3940,3940,3940,0
|
|
20240524,132400,382975190,3940,3940,3940,3940,0
|
|
20240524,132300,382975190,3940,3940,3940,3940,200
|
|
20240524,132200,382187190,3945,3945,3945,3945,0
|
|
20240524,132100,382187190,3945,3945,3945,3945,0
|
|
20240524,132000,382187190,3945,3945,3945,3945,196
|
|
20240524,131900,381413970,3945,3945,3945,3945,5
|
|
20240524,131800,381394245,3940,3940,3940,3940,0
|
|
20240524,131700,381394245,3940,3940,3940,3940,0
|
|
20240524,131600,381394245,3940,3945,3945,3940,10396
|
|
20240524,131500,340422985,3950,3950,3950,3950,2115
|
|
20240524,131400,332068735,3955,3955,3955,3955,0
|
|
20240524,131300,332068735,3955,3955,3955,3955,0
|
|
20240524,131200,332068735,3955,3955,3955,3955,1
|
|
20240524,131100,332064780,3955,3955,3955,3950,50
|
|
20240524,131000,331867165,3955,3955,3955,3955,0
|
|
20240524,130900,331867165,3955,3955,3955,3955,50
|
|
20240524,130800,331669415,3955,3955,3955,3955,301
|
|
20240524,130700,330478960,3955,3955,3955,3955,474
|
|
20240524,130600,328604290,3955,3955,3955,3955,0
|
|
20240524,130500,328604290,3955,3955,3955,3955,1000
|
|
20240524,130400,324649290,3960,3960,3960,3960,0
|
|
20240524,130300,324649290,3960,3960,3960,3960,1015
|
|
20240524,130200,320629890,3965,3965,3965,3965,0
|
|
20240524,130100,320629890,3965,3965,3965,3965,27
|
|
20240524,130000,320522835,3960,3960,3965,3955,1257
|
|
20240524,125900,315545340,3960,3960,3960,3960,0
|
|
20240524,125800,315545340,3960,3960,3960,3960,1
|
|
20240524,125700,315541380,3955,3955,3955,3955,96
|
|
20240524,125600,315161700,3955,3955,3960,3955,612
|
|
20240524,125500,312741120,3955,3955,3955,3955,1251
|
|
20240524,125400,307793415,3955,3950,3955,3950,2
|
|
20240524,125300,307785510,3950,3950,3950,3950,0
|
|
20240524,125200,307785510,3950,3950,3950,3950,0
|
|
20240524,125100,307785510,3950,3950,3950,3950,0
|
|
20240524,125000,307785510,3950,3950,3950,3950,0
|
|
20240524,124900,307785510,3950,3950,3950,3950,195
|
|
20240524,124800,307015260,3950,3950,3950,3950,0
|
|
20240524,124700,307015260,3950,3950,3950,3950,0
|
|
20240524,124600,307015260,3950,3950,3950,3950,1931
|
|
20240524,124500,299387810,3950,3950,3950,3950,100
|
|
20240524,124400,298992810,3950,3950,3950,3950,100
|
|
20240524,124300,298597810,3950,3950,3950,3950,59
|
|
20240524,124200,298364760,3955,3955,3955,3955,26
|
|
20240524,124100,298261930,3950,3955,3955,3950,150
|
|
20240524,124000,297668730,3955,3955,3955,3955,126
|
|
20240524,123900,297170400,3955,3955,3955,3955,0
|
|
20240524,123800,297170400,3955,3950,3955,3950,1659
|
|
20240524,123700,290613330,3950,3945,3950,3945,1324
|
|
20240524,123600,285390145,3945,3945,3945,3945,0
|
|
20240524,123500,285390145,3945,3945,3945,3945,194
|
|
20240524,123400,284624815,3930,3930,3930,3930,300
|
|
20240524,123300,283445815,3930,3930,3930,3930,8
|
|
20240524,123200,283414375,3930,3930,3930,3930,50
|
|
20240524,123100,283217875,3945,3945,3945,3945,0
|
|
20240524,123000,283217875,3945,3940,3945,3940,196
|
|
20240524,122900,282444660,3945,3945,3945,3945,0
|
|
20240524,122800,282444660,3945,3940,3945,3940,8
|
|
20240524,122700,282413110,3945,3940,3945,3940,2
|
|
20240524,122600,282405225,3945,3940,3945,3940,216
|
|
20240524,122500,281553125,3940,3940,3940,3940,192
|
|
20240524,122400,280796645,3945,3945,3945,3945,0
|
|
20240524,122300,280796645,3945,3940,3945,3940,201
|
|
20240524,122200,280003720,3945,3940,3945,3940,3
|
|
20240524,122100,279991895,3940,3940,3940,3940,59
|
|
20240524,122000,279759435,3930,3935,3935,3930,202
|
|
20240524,121900,278964570,3940,3940,3940,3940,306
|
|
20240524,121800,277758930,3940,3940,3940,3940,318
|
|
20240524,121700,276506010,3945,3945,3945,3945,0
|
|
20240524,121600,276506010,3945,3945,3945,3945,196
|
|
20240524,121500,275732790,3940,3940,3940,3940,0
|
|
20240524,121400,275732790,3940,3940,3940,3940,0
|
|
20240524,121300,275732790,3940,3940,3945,3940,84
|
|
20240524,121200,275401515,3940,3940,3940,3940,112
|
|
20240524,121100,274960235,3940,3940,3940,3940,0
|
|
20240524,121000,274960235,3940,3940,3940,3940,0
|
|
20240524,120900,274960235,3940,3940,3940,3940,199
|
|
20240524,120800,274176175,3940,3935,3940,3930,704
|
|
20240524,120700,271407565,3945,3945,3945,3945,1
|
|
20240524,120600,271403620,3945,3945,3945,3940,18
|
|
20240524,120500,271332615,3940,3940,3940,3940,180
|
|
20240524,120400,270623415,3940,3935,3940,3935,5
|
|
20240524,120300,270603735,3945,3940,3945,3940,6084
|
|
20240524,120200,246628565,3935,3935,3935,3935,1236
|
|
20240524,120100,241764905,3935,3935,3935,3935,0
|
|
20240524,120000,241764905,3935,3935,3935,3935,0
|
|
20240524,115900,241764905,3935,3935,3935,3935,195
|
|
20240524,115800,240997580,3935,3930,3935,3930,1471
|
|
20240524,115700,235216545,3935,3935,3935,3935,0
|
|
20240524,115600,235216545,3935,3935,3935,3935,0
|
|
20240524,115500,235216545,3935,3935,3935,3935,197
|
|
20240524,115400,234441350,3935,3935,3935,3935,0
|
|
20240524,115300,234441350,3935,3935,3935,3935,0
|
|
20240524,115200,234441350,3935,3935,3935,3935,0
|
|
20240524,115100,234441350,3935,3935,3935,3935,691
|
|
20240524,115000,231722265,3935,3935,3935,3935,0
|
|
20240524,114900,231722265,3935,3935,3935,3935,0
|
|
20240524,114800,231722265,3935,3935,3935,3935,0
|
|
20240524,114700,231722265,3935,3935,3935,3935,196
|
|
20240524,114600,230951005,3935,3935,3935,3935,0
|
|
20240524,114500,230951005,3935,3935,3935,3935,0
|
|
20240524,114400,230951005,3935,3935,3935,3935,198
|
|
20240524,114300,230171875,3935,3935,3935,3935,0
|
|
20240524,114200,230171875,3935,3935,3935,3935,0
|
|
20240524,114100,230171875,3935,3935,3935,3935,0
|
|
20240524,114000,230171875,3935,3930,3935,3930,370
|
|
20240524,113900,228716795,3930,3930,3930,3930,0
|
|
20240524,113800,228716795,3930,3930,3930,3930,0
|
|
20240524,113700,228716795,3930,3925,3930,3925,200
|
|
20240524,113600,227930995,3925,3925,3925,3925,617
|
|
20240524,113500,225509270,3935,3925,3935,3925,25
|
|
20240524,113400,225411135,3935,3935,3935,3935,0
|
|
20240524,113300,225411135,3935,3935,3935,3935,196
|
|
20240524,113200,224639875,3935,3935,3935,3935,50
|
|
20240524,113100,224443125,3935,3935,3935,3935,0
|
|
20240524,113000,224443125,3935,3935,3935,3935,196
|
|
20240524,112900,223671865,3935,3935,3935,3935,0
|
|
20240524,112800,223671865,3935,3935,3935,3935,1
|
|
20240524,112700,223667930,3930,3930,3930,3930,0
|
|
20240524,112600,223667930,3930,3930,3930,3930,500
|
|
20240524,112500,221702930,3935,3935,3935,3935,505
|
|
20240524,112400,219715755,3935,3935,3935,3935,0
|
|
20240524,112300,219715755,3935,3935,3935,3935,196
|
|
20240524,112200,218944495,3935,3935,3935,3935,34
|
|
20240524,112100,218810705,3925,3930,3930,3925,62
|
|
20240524,112000,218567350,3935,3935,3935,3935,197
|
|
20240524,111900,217792155,3935,3935,3935,3935,2
|
|
20240524,111800,217784285,3930,3930,3930,3930,0
|
|
20240524,111700,217784285,3930,3930,3930,3930,0
|
|
20240524,111600,217784285,3930,3930,3930,3930,372
|
|
20240524,111500,216322325,3935,3935,3935,3935,194
|
|
20240524,111400,215558935,3935,3935,3935,3935,0
|
|
20240524,111300,215558935,3935,3935,3935,3935,0
|
|
20240524,111200,215558935,3935,3930,3935,3930,198
|
|
20240524,111100,214780615,3930,3930,3930,3930,0
|
|
20240524,111000,214780615,3930,3930,3930,3930,0
|
|
20240524,110900,214780615,3930,3930,3930,3930,0
|
|
20240524,110800,214780615,3930,3930,3930,3930,195
|
|
20240524,110700,214014265,3930,3930,3930,3930,0
|
|
20240524,110600,214014265,3930,3930,3930,3930,0
|
|
20240524,110500,214014265,3930,3930,3930,3930,196
|
|
20240524,110400,213243985,3930,3930,3930,3930,1
|
|
20240524,110300,213240055,3925,3925,3925,3925,2
|
|
20240524,110200,213232205,3930,3930,3930,3930,0
|
|
20240524,110100,213232205,3930,3930,3930,3930,197
|
|
20240524,110000,212457995,3930,3930,3930,3930,0
|
|
20240524,105900,212457995,3930,3930,3930,3930,0
|
|
20240524,105800,212457995,3930,3930,3930,3930,195
|
|
20240524,105700,211691645,3930,3930,3930,3930,38
|
|
20240524,105600,211542305,3930,3930,3930,3930,2
|
|
20240524,105500,211534445,3930,3930,3930,3930,5
|
|
20240524,105400,211514795,3930,3930,3930,3930,205
|
|
20240524,105300,210709145,3930,3930,3930,3930,1
|
|
20240524,105200,210705215,3925,3930,3935,3925,785
|
|
20240524,105100,207622065,3930,3930,3930,3930,413
|
|
20240524,105000,205998975,3930,3930,3930,3930,0
|
|
20240524,104900,205998975,3930,3930,3930,3930,0
|
|
20240524,104800,205998975,3930,3930,3930,3930,0
|
|
20240524,104700,205998975,3930,3930,3930,3930,196
|
|
20240524,104600,205228695,3930,3930,3930,3930,0
|
|
20240524,104500,205228695,3930,3930,3930,3930,2
|
|
20240524,104400,205220835,3920,3930,3930,3920,217
|
|
20240524,104300,204368225,3930,3930,3930,3930,0
|
|
20240524,104200,204368225,3930,3930,3930,3930,1
|
|
20240524,104100,204364295,3930,3930,3930,3930,9
|
|
20240524,104000,204328925,3925,3925,3925,3925,189
|
|
20240524,103900,203587100,3920,3920,3920,3920,59
|
|
20240524,103800,203355820,3920,3920,3920,3920,241
|
|
20240524,103700,202411100,3925,3925,3925,3925,0
|
|
20240524,103600,202411100,3925,3925,3925,3925,195
|
|
20240524,103500,201645725,3925,3925,3925,3925,0
|
|
20240524,103400,201645725,3925,3925,3925,3925,951
|
|
20240524,103300,197913050,3930,3930,3930,3930,201
|
|
20240524,103200,197123120,3930,3930,3930,3930,0
|
|
20240524,103100,197123120,3930,3925,3930,3925,514
|
|
20240524,103000,195105010,3925,3925,3925,3925,0
|
|
20240524,102900,195105010,3925,3925,3925,3925,328
|
|
20240524,102800,193817610,3920,3920,3920,3920,0
|
|
20240524,102700,193817610,3920,3920,3920,3920,0
|
|
20240524,102600,193817610,3920,3930,3930,3920,1120
|
|
20240524,102500,189424065,3930,3925,3930,3925,115
|
|
20240524,102400,188972515,3925,3925,3925,3925,120
|
|
20240524,102300,188501515,3925,3925,3925,3925,198
|
|
20240524,102200,187724365,3920,3920,3920,3920,0
|
|
20240524,102100,187724365,3920,3920,3920,3920,1
|
|
20240524,102000,187720445,3925,3925,3925,3925,59
|
|
20240524,101900,187488870,3930,3920,3930,3920,787
|
|
20240524,101800,184399300,3915,3915,3915,3915,475
|
|
20240524,101700,182539675,3920,3920,3920,3920,0
|
|
20240524,101600,182539675,3920,3920,3920,3920,196
|
|
20240524,101500,181771355,3915,3915,3915,3915,2
|
|
20240524,101400,181763525,3920,3920,3920,3920,0
|
|
20240524,101300,181763525,3920,3920,3920,3920,2
|
|
20240524,101200,181755685,3915,3915,3915,3915,728
|
|
20240524,101100,178905565,3915,3915,3915,3915,0
|
|
20240524,101000,178905565,3915,3910,3915,3910,31
|
|
20240524,100900,178784350,3915,3915,3915,3915,0
|
|
20240524,100800,178784350,3915,3915,3915,3915,198
|
|
20240524,100700,178009180,3915,3915,3915,3915,0
|
|
20240524,100600,178009180,3915,3915,3915,3915,0
|
|
20240524,100500,178009180,3915,3915,3915,3915,201
|
|
20240524,100400,177222265,3920,3920,3920,3920,196
|
|
20240524,100300,176453945,3920,3920,3920,3920,1
|
|
20240524,100200,176450025,3910,3910,3910,3910,120
|
|
20240524,100100,175980825,3920,3920,3920,3920,200
|
|
20240524,100000,175196825,3920,3920,3920,3920,0
|
|
20240524,095900,175196825,3920,3920,3920,3920,0
|
|
20240524,095800,175196825,3920,3920,3920,3920,85
|
|
20240524,095700,174863625,3920,3920,3920,3920,196
|
|
20240524,095600,174095305,3920,3920,3920,3920,5
|
|
20240524,095500,174075705,3915,3915,3915,3915,0
|
|
20240524,095400,174075705,3915,3910,3915,3910,1182
|
|
20240524,095300,169452930,3910,3905,3910,3905,333
|
|
20240524,095200,168152560,3910,3910,3910,3910,2
|
|
20240524,095100,168144740,3910,3910,3910,3910,0
|
|
20240524,095000,168144740,3910,3910,3910,3910,327
|
|
20240524,094900,166866170,3910,3910,3910,3910,1
|
|
20240524,094800,166862260,3915,3910,3915,3900,1700
|
|
20240524,094700,160215555,3915,3915,3920,3915,196
|
|
20240524,094600,159447770,3915,3915,3915,3915,0
|
|
20240524,094500,159447770,3915,3915,3920,3915,57
|
|
20240524,094400,159224585,3910,3910,3915,3910,191
|
|
20240524,094300,158477685,3905,3905,3905,3905,89
|
|
20240524,094200,158130140,3905,3905,3905,3905,124
|
|
20240524,094100,157645920,3895,3915,3920,3895,12243
|
|
20240524,094000,109934495,3915,3915,3915,3915,194
|
|
20240524,093900,109174985,3915,3915,3915,3915,1
|
|
20240524,093800,109171070,3900,3905,3905,3900,1340
|
|
20240524,093700,103943485,3905,3910,3910,3905,354
|
|
20240524,093600,102559350,3910,3910,3910,3910,198
|
|
20240524,093500,101785170,3910,3910,3910,3910,0
|
|
20240524,093400,101785170,3910,3910,3910,3905,201
|
|
20240524,093300,100999270,3910,3905,3910,3905,645
|
|
20240524,093200,98477605,3895,3895,3895,3895,0
|
|
20240524,093100,98477605,3895,3895,3895,3895,0
|
|
20240524,093000,98477605,3895,3895,3895,3895,0
|
|
20240524,092900,98477605,3895,3905,3905,3895,297
|
|
20240524,092800,97318820,3905,3905,3905,3905,173
|
|
20240524,092700,96643255,3905,3895,3905,3895,247
|
|
20240524,092600,95679410,3895,3885,3895,3885,245
|
|
20240524,092500,94726005,3880,3870,3880,3870,230
|
|
20240524,092400,93834455,3870,3870,3870,3870,0
|
|
20240524,092300,93834455,3870,3870,3870,3870,0
|
|
20240524,092200,93834455,3870,3870,3870,3870,8
|
|
20240524,092100,93803495,3870,3870,3870,3870,40
|
|
20240524,092000,93648695,3870,3870,3870,3870,136
|
|
20240524,091900,93122375,3870,3875,3875,3870,1074
|
|
20240524,091800,88964130,3880,3875,3880,3875,1293
|
|
20240524,091700,83953750,3865,3875,3875,3865,250
|
|
20240524,091600,82986910,3875,3875,3875,3875,100
|
|
20240524,091500,82599410,3870,3870,3870,3870,1523
|
|
20240524,091400,76705400,3870,3865,3870,3865,44
|
|
20240524,091300,76535265,3865,3865,3865,3860,730
|
|
20240524,091200,73713870,3870,3870,3870,3870,3302
|
|
20240524,091100,60935130,3875,3870,3875,3870,645
|
|
20240524,091000,58438305,3865,3900,3900,3865,5037
|
|
20240524,090900,38910165,3900,3890,3905,3890,31
|
|
20240524,090800,38789175,3915,3910,3915,3910,200
|
|
20240524,090700,38006690,3880,3880,3895,3880,1400
|
|
20240524,090600,32559190,3875,3890,3890,3875,1817
|
|
20240524,090500,25511080,3895,3905,3905,3895,4433
|
|
20240524,090400,8237240,3905,3905,3905,3905,18
|
|
20240524,090300,8166950,3905,3905,3905,3905,301
|
|
20240524,090200,6991545,3905,3900,3905,3900,601
|
|
20240524,090100,4644860,3895,3895,3895,3895,0
|
|
20240524,090000,4644860,3895,3905,3905,3895,1190
|