684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,202100,475809010,4015,4015,4015,4015,3165
|
|
20240528,202000,475809010,4015,4015,4015,4015,0
|
|
20240528,201900,475809010,4015,4015,4015,4015,0
|
|
20240528,201800,475809010,4015,4015,4015,4015,0
|
|
20240528,201700,475809010,4015,4015,4015,4015,0
|
|
20240528,201600,475809010,4015,4015,4015,4015,0
|
|
20240528,201500,475809010,4015,4015,4015,4015,0
|
|
20240528,201400,475809010,4015,4015,4015,4015,0
|
|
20240528,201300,475809010,4015,4015,4015,4015,0
|
|
20240528,201200,475809010,4015,4015,4015,4015,0
|
|
20240528,201100,475809010,4015,4015,4015,4015,0
|
|
20240528,201000,475809010,4015,4015,4015,4015,0
|
|
20240528,200900,475809010,4015,4015,4015,4015,0
|
|
20240528,200800,475809010,4015,4015,4015,4015,0
|
|
20240528,200700,475809010,4015,4015,4015,4015,0
|
|
20240528,200600,475809010,4015,4015,4015,4015,0
|
|
20240528,200500,475809010,4015,4015,4015,4015,0
|
|
20240528,200400,475809010,4015,4015,4015,4015,0
|
|
20240528,200300,475809010,4015,4015,4015,4015,0
|
|
20240528,200200,475809010,4015,4015,4015,4015,0
|
|
20240528,200100,475809010,4015,4015,4015,4015,0
|
|
20240528,200000,475809010,4015,4015,4015,4015,0
|
|
20240528,195900,475809010,4015,4015,4015,4015,0
|
|
20240528,195800,475809010,4015,4015,4015,4015,0
|
|
20240528,195700,475809010,4015,4015,4015,4015,0
|
|
20240528,195600,475809010,4015,4015,4015,4015,0
|
|
20240528,195500,475809010,4015,4015,4015,4015,0
|
|
20240528,195400,475809010,4015,4015,4015,4015,0
|
|
20240528,195300,475809010,4015,4015,4015,4015,0
|
|
20240528,195200,475809010,4015,4015,4015,4015,0
|
|
20240528,195100,475809010,4015,4015,4015,4015,3165
|
|
20240528,195000,475809010,4015,4015,4015,4015,0
|
|
20240528,194900,475809010,4015,4015,4015,4015,0
|
|
20240528,194800,475809010,4015,4015,4015,4015,0
|
|
20240528,194700,475809010,4015,4015,4015,4015,0
|
|
20240528,194600,475809010,4015,4015,4015,4015,0
|
|
20240528,194500,475809010,4015,4015,4015,4015,0
|
|
20240528,194400,475809010,4015,4015,4015,4015,0
|
|
20240528,194300,475809010,4015,4015,4015,4015,0
|
|
20240528,194200,475809010,4015,4015,4015,4015,0
|
|
20240528,194100,475809010,4015,4015,4015,4015,0
|
|
20240528,194000,475809010,4015,4015,4015,4015,0
|
|
20240528,193900,475809010,4015,4015,4015,4015,0
|
|
20240528,193800,475809010,4015,4015,4015,4015,0
|
|
20240528,193700,475809010,4015,4015,4015,4015,0
|
|
20240528,193600,475809010,4015,4015,4015,4015,0
|
|
20240528,193500,475809010,4015,4015,4015,4015,0
|
|
20240528,193400,475809010,4015,4015,4015,4015,0
|
|
20240528,193300,475809010,4015,4015,4015,4015,0
|
|
20240528,193200,475809010,4015,4015,4015,4015,0
|
|
20240528,193100,475809010,4015,4015,4015,4015,0
|
|
20240528,193000,475809010,4015,4015,4015,4015,0
|
|
20240528,192900,475809010,4015,4015,4015,4015,0
|
|
20240528,192800,475809010,4015,4015,4015,4015,0
|
|
20240528,192700,475809010,4015,4015,4015,4015,0
|
|
20240528,192600,475809010,4015,4015,4015,4015,0
|
|
20240528,192500,475809010,4015,4015,4015,4015,0
|
|
20240528,192400,475809010,4015,4015,4015,4015,0
|
|
20240528,192300,475809010,4015,4015,4015,4015,0
|
|
20240528,192200,475809010,4015,4015,4015,4015,0
|
|
20240528,192100,475809010,4015,4015,4015,4015,3165
|
|
20240528,192000,475809010,4015,4015,4015,4015,0
|
|
20240528,191900,475809010,4015,4015,4015,4015,0
|
|
20240528,191800,475809010,4015,4015,4015,4015,0
|
|
20240528,191700,475809010,4015,4015,4015,4015,0
|
|
20240528,191600,475809010,4015,4015,4015,4015,0
|
|
20240528,191500,475809010,4015,4015,4015,4015,0
|
|
20240528,191400,475809010,4015,4015,4015,4015,0
|
|
20240528,191300,475809010,4015,4015,4015,4015,0
|
|
20240528,191200,475809010,4015,4015,4015,4015,0
|
|
20240528,191100,475809010,4015,4015,4015,4015,0
|
|
20240528,191000,475809010,4015,4015,4015,4015,0
|
|
20240528,190900,475809010,4015,4015,4015,4015,0
|
|
20240528,190800,475809010,4015,4015,4015,4015,0
|
|
20240528,190700,475809010,4015,4015,4015,4015,0
|
|
20240528,190600,475809010,4015,4015,4015,4015,0
|
|
20240528,190500,475809010,4015,4015,4015,4015,0
|
|
20240528,190400,475809010,4015,4015,4015,4015,0
|
|
20240528,190300,475809010,4015,4015,4015,4015,0
|
|
20240528,190200,475809010,4015,4015,4015,4015,0
|
|
20240528,190100,475809010,4015,4015,4015,4015,0
|
|
20240528,190000,475809010,4015,4015,4015,4015,0
|
|
20240528,185900,475809010,4015,4015,4015,4015,0
|
|
20240528,185800,475809010,4015,4015,4015,4015,0
|
|
20240528,185700,475809010,4015,4015,4015,4015,0
|
|
20240528,185600,475809010,4015,4015,4015,4015,0
|
|
20240528,185500,475809010,4015,4015,4015,4015,0
|
|
20240528,185400,475809010,4015,4015,4015,4015,0
|
|
20240528,185300,475809010,4015,4015,4015,4015,0
|
|
20240528,185200,475809010,4015,4015,4015,4015,0
|
|
20240528,185100,475809010,4015,4015,4015,4015,3165
|
|
20240528,185000,475809010,4015,4015,4015,4015,0
|
|
20240528,184900,475809010,4015,4015,4015,4015,0
|
|
20240528,184800,475809010,4015,4015,4015,4015,0
|
|
20240528,184700,475809010,4015,4015,4015,4015,0
|
|
20240528,184600,475809010,4015,4015,4015,4015,0
|
|
20240528,184500,475809010,4015,4015,4015,4015,0
|
|
20240528,184400,475809010,4015,4015,4015,4015,0
|
|
20240528,184300,475809010,4015,4015,4015,4015,0
|
|
20240528,184200,475809010,4015,4015,4015,4015,0
|
|
20240528,184100,475809010,4015,4015,4015,4015,0
|
|
20240528,184000,475809010,4015,4015,4015,4015,0
|
|
20240528,183900,475809010,4015,4015,4015,4015,0
|
|
20240528,183800,475809010,4015,4015,4015,4015,0
|
|
20240528,183700,475809010,4015,4015,4015,4015,0
|
|
20240528,183600,475809010,4015,4015,4015,4015,0
|
|
20240528,183500,475809010,4015,4015,4015,4015,0
|
|
20240528,183400,475809010,4015,4015,4015,4015,0
|
|
20240528,183300,475809010,4015,4015,4015,4015,0
|
|
20240528,183200,475809010,4015,4015,4015,4015,0
|
|
20240528,183100,475809010,4015,4015,4015,4015,0
|
|
20240528,183000,475809010,4015,4015,4015,4015,0
|
|
20240528,182900,475809010,4015,4015,4015,4015,0
|
|
20240528,182800,475809010,4015,4015,4015,4015,0
|
|
20240528,182700,475809010,4015,4015,4015,4015,0
|
|
20240528,182600,475809010,4015,4015,4015,4015,0
|
|
20240528,182500,475809010,4015,4015,4015,4015,0
|
|
20240528,182400,475809010,4015,4015,4015,4015,0
|
|
20240528,182300,475809010,4015,4015,4015,4015,0
|
|
20240528,182200,475809010,4015,4015,4015,4015,0
|
|
20240528,182100,475809010,4015,4015,4015,4015,3165
|
|
20240528,182000,475809010,4015,4015,4015,4015,0
|
|
20240528,181900,475809010,4015,4015,4015,4015,0
|
|
20240528,181800,475809010,4015,4015,4015,4015,0
|
|
20240528,181700,475809010,4015,4015,4015,4015,0
|
|
20240528,181600,475809010,4015,4015,4015,4015,0
|
|
20240528,181500,475809010,4015,4015,4015,4015,0
|
|
20240528,181400,475809010,4015,4015,4015,4015,0
|
|
20240528,181300,475809010,4015,4015,4015,4015,0
|
|
20240528,181200,475809010,4015,4015,4015,4015,0
|
|
20240528,181100,475809010,4015,4015,4015,4015,0
|
|
20240528,181000,475809010,4015,4015,4015,4015,0
|
|
20240528,180900,475809010,4015,4015,4015,4015,0
|
|
20240528,180800,475809010,4015,4015,4015,4015,0
|
|
20240528,180700,475809010,4015,4015,4015,4015,0
|
|
20240528,180600,475809010,4015,4015,4015,4015,0
|
|
20240528,180500,475809010,4015,4015,4015,4015,0
|
|
20240528,180400,475809010,4015,4015,4015,4015,0
|
|
20240528,180300,475809010,4015,4015,4015,4015,0
|
|
20240528,180200,475809010,4015,4015,4015,4015,0
|
|
20240528,180100,475809010,4015,4015,4015,4015,0
|
|
20240528,180000,475809010,4015,4015,4015,4015,0
|
|
20240528,175900,475809010,4015,4015,4015,4015,0
|
|
20240528,175800,475809010,4015,4015,4015,4015,0
|
|
20240528,175700,475809010,4015,4015,4015,4015,0
|
|
20240528,175600,475809010,4015,4015,4015,4015,0
|
|
20240528,175500,475809010,4015,4015,4015,4015,0
|
|
20240528,175400,475809010,4015,4015,4015,4015,0
|
|
20240528,175300,475809010,4015,4015,4015,4015,0
|
|
20240528,175200,475809010,4015,4015,4015,4015,0
|
|
20240528,175100,475809010,4015,4015,4015,4015,3165
|
|
20240528,175000,475809010,4015,4015,4015,4015,0
|
|
20240528,174900,475809010,4015,4015,4015,4015,0
|
|
20240528,174800,475809010,4015,4015,4015,4015,0
|
|
20240528,174700,475809010,4015,4015,4015,4015,0
|
|
20240528,174600,475809010,4015,4015,4015,4015,0
|
|
20240528,174500,475809010,4015,4015,4015,4015,0
|
|
20240528,174400,475809010,4015,4015,4015,4015,0
|
|
20240528,174300,475809010,4015,4015,4015,4015,0
|
|
20240528,174200,475809010,4015,4015,4015,4015,0
|
|
20240528,174100,475809010,4015,4015,4015,4015,0
|
|
20240528,174000,475809010,4015,4015,4015,4015,0
|
|
20240528,173900,475809010,4015,4015,4015,4015,0
|
|
20240528,173800,475809010,4015,4015,4015,4015,0
|
|
20240528,173700,475809010,4015,4015,4015,4015,0
|
|
20240528,173600,475809010,4015,4015,4015,4015,0
|
|
20240528,173500,475809010,4015,4015,4015,4015,0
|
|
20240528,173400,475809010,4015,4015,4015,4015,0
|
|
20240528,173300,475809010,4015,4015,4015,4015,0
|
|
20240528,173200,475809010,4015,4015,4015,4015,0
|
|
20240528,173100,475809010,4015,4015,4015,4015,0
|
|
20240528,173000,475809010,4015,4015,4015,4015,0
|
|
20240528,172900,475809010,4015,4015,4015,4015,0
|
|
20240528,172800,475809010,4015,4015,4015,4015,0
|
|
20240528,172700,475809010,4015,4015,4015,4015,0
|
|
20240528,172600,475809010,4015,4015,4015,4015,0
|
|
20240528,172500,475809010,4015,4015,4015,4015,0
|
|
20240528,172400,475809010,4015,4015,4015,4015,0
|
|
20240528,172300,475809010,4015,4015,4015,4015,0
|
|
20240528,172200,475809010,4015,4015,4015,4015,0
|
|
20240528,172100,475809010,4015,4015,4015,4015,3165
|
|
20240528,172000,475809010,4015,4015,4015,4015,0
|
|
20240528,171900,475809010,4015,4015,4015,4015,0
|
|
20240528,171800,475809010,4015,4015,4015,4015,0
|
|
20240528,171700,475809010,4015,4015,4015,4015,0
|
|
20240528,171600,475809010,4015,4015,4015,4015,0
|
|
20240528,171500,475809010,4015,4015,4015,4015,0
|
|
20240528,171400,475809010,4015,4015,4015,4015,0
|
|
20240528,171300,475809010,4015,4015,4015,4015,0
|
|
20240528,171200,475809010,4015,4015,4015,4015,0
|
|
20240528,171100,475809010,4015,4015,4015,4015,0
|
|
20240528,171000,475809010,4015,4015,4015,4015,0
|
|
20240528,170900,475809010,4015,4015,4015,4015,0
|
|
20240528,170800,475809010,4015,4015,4015,4015,0
|
|
20240528,170700,475809010,4015,4015,4015,4015,0
|
|
20240528,170600,475809010,4015,4015,4015,4015,0
|
|
20240528,170500,475809010,4015,4015,4015,4015,0
|
|
20240528,170400,475809010,4015,4015,4015,4015,0
|
|
20240528,170300,475809010,4015,4015,4015,4015,0
|
|
20240528,170200,475809010,4015,4015,4015,4015,0
|
|
20240528,170100,475809010,4015,4015,4015,4015,0
|
|
20240528,170000,475809010,4015,4015,4015,4015,0
|
|
20240528,165900,475809010,4015,4015,4015,4015,0
|
|
20240528,165800,475809010,4015,4015,4015,4015,0
|
|
20240528,165700,475809010,4015,4015,4015,4015,0
|
|
20240528,165600,475809010,4015,4015,4015,4015,0
|
|
20240528,165500,475809010,4015,4015,4015,4015,0
|
|
20240528,165400,475809010,4015,4015,4015,4015,0
|
|
20240528,165300,475809010,4015,4015,4015,4015,0
|
|
20240528,165200,475809010,4015,4015,4015,4015,0
|
|
20240528,165100,475809010,4015,4015,4015,4015,3165
|
|
20240528,165000,475809010,4015,4015,4015,4015,0
|
|
20240528,164900,475809010,4015,4015,4015,4015,0
|
|
20240528,164800,475809010,4015,4015,4015,4015,0
|
|
20240528,164700,475809010,4015,4015,4015,4015,0
|
|
20240528,164600,475809010,4015,4015,4015,4015,0
|
|
20240528,164500,475809010,4015,4015,4015,4015,0
|
|
20240528,164400,475809010,4015,4015,4015,4015,0
|
|
20240528,164300,475809010,4015,4015,4015,4015,0
|
|
20240528,164200,475809010,4015,4015,4015,4015,0
|
|
20240528,164100,475809010,4015,4015,4015,4015,0
|
|
20240528,164000,475809010,4015,4015,4015,4015,0
|
|
20240528,163900,475809010,4015,4015,4015,4015,0
|
|
20240528,163800,475809010,4015,4015,4015,4015,0
|
|
20240528,163700,475809010,4015,4015,4015,4015,0
|
|
20240528,163600,475809010,4015,4015,4015,4015,0
|
|
20240528,163500,475809010,4015,4015,4015,4015,0
|
|
20240528,163400,475809010,4015,4015,4015,4015,0
|
|
20240528,163300,475809010,4015,4015,4015,4015,0
|
|
20240528,163200,475809010,4015,4015,4015,4015,0
|
|
20240528,163100,475809010,4015,4015,4015,4015,0
|
|
20240528,163000,475809010,4015,4015,4015,4015,0
|
|
20240528,162900,475809010,4015,4015,4015,4015,0
|
|
20240528,162800,475809010,4015,4015,4015,4015,0
|
|
20240528,162700,475809010,4015,4015,4015,4015,0
|
|
20240528,162600,475809010,4015,4015,4015,4015,0
|
|
20240528,162500,475809010,4015,4015,4015,4015,0
|
|
20240528,162400,475809010,4015,4015,4015,4015,0
|
|
20240528,162300,475809010,4015,4015,4015,4015,0
|
|
20240528,162200,475809010,4015,4015,4015,4015,0
|
|
20240528,162100,475809010,4015,4015,4015,4015,3165
|
|
20240528,162000,475809010,4015,4015,4015,4015,0
|
|
20240528,161900,475809010,4015,4015,4015,4015,0
|
|
20240528,161800,475809010,4015,4015,4015,4015,0
|
|
20240528,161700,475809010,4015,4015,4015,4015,0
|
|
20240528,161600,475809010,4015,4015,4015,4015,0
|
|
20240528,161500,475809010,4015,4015,4015,4015,0
|
|
20240528,161400,475809010,4015,4015,4015,4015,0
|
|
20240528,161300,475809010,4015,4015,4015,4015,0
|
|
20240528,161200,475809010,4015,4015,4015,4015,0
|
|
20240528,161100,475809010,4015,4015,4015,4015,0
|
|
20240528,161000,475809010,4015,4015,4015,4015,0
|
|
20240528,160900,475809010,4015,4015,4015,4015,0
|
|
20240528,160800,475809010,4015,4015,4015,4015,0
|
|
20240528,160700,475809010,4015,4015,4015,4015,0
|
|
20240528,160600,475809010,4015,4015,4015,4015,0
|
|
20240528,160500,475809010,4015,4015,4015,4015,0
|
|
20240528,160400,475809010,4015,4015,4015,4015,0
|
|
20240528,160300,475809010,4015,4015,4015,4015,0
|
|
20240528,160200,475809010,4015,4015,4015,4015,0
|
|
20240528,160100,475809010,4015,4015,4015,4015,0
|
|
20240528,160000,475809010,4015,4015,4015,4015,0
|
|
20240528,155900,475809010,4015,4015,4015,4015,0
|
|
20240528,155800,475809010,4015,4015,4015,4015,0
|
|
20240528,155700,475809010,4015,4015,4015,4015,0
|
|
20240528,155600,475809010,4015,4015,4015,4015,0
|
|
20240528,155500,475809010,4015,4015,4015,4015,0
|
|
20240528,155400,475809010,4015,4015,4015,4015,0
|
|
20240528,155300,475809010,4015,4015,4015,4015,0
|
|
20240528,155200,475809010,4015,4015,4015,4015,0
|
|
20240528,155100,475809010,4015,4015,4015,4015,3165
|
|
20240528,155000,475809010,4015,4015,4015,4015,0
|
|
20240528,154900,475809010,4015,4015,4015,4015,0
|
|
20240528,154800,475809010,4015,4015,4015,4015,0
|
|
20240528,154700,475809010,4015,4015,4015,4015,0
|
|
20240528,154600,475809010,4015,4015,4015,4015,0
|
|
20240528,154500,475809010,4015,4015,4015,4015,0
|
|
20240528,154400,475809010,4015,4015,4015,4015,0
|
|
20240528,154300,475809010,4015,4015,4015,4015,0
|
|
20240528,154200,475809010,4015,4015,4015,4015,0
|
|
20240528,154100,475809010,4015,4015,4015,4015,0
|
|
20240528,154000,475809010,4015,4015,4015,4015,0
|
|
20240528,153900,475809010,4015,4015,4015,4015,0
|
|
20240528,153800,475809010,4015,4015,4015,4015,0
|
|
20240528,153700,475809010,4015,4015,4015,4015,0
|
|
20240528,153600,475809010,4015,4015,4015,4015,0
|
|
20240528,153500,475809010,4015,4015,4015,4015,0
|
|
20240528,153400,475809010,4015,4015,4015,4015,0
|
|
20240528,153300,475809010,4015,4015,4015,4015,0
|
|
20240528,153200,475809010,4015,4015,4015,4015,0
|
|
20240528,153100,475809010,4015,4015,4015,4015,0
|
|
20240528,153000,475809010,4015,4015,4015,4015,3165
|
|
20240528,152900,463101535,4010,4010,4010,4010,0
|
|
20240528,152800,463101535,4010,4010,4010,4010,0
|
|
20240528,152700,463101535,4010,4010,4010,4010,0
|
|
20240528,152600,463101535,4010,4010,4010,4010,0
|
|
20240528,152500,463101535,4010,4010,4010,4010,0
|
|
20240528,152400,463101535,4010,4010,4010,4010,0
|
|
20240528,152300,463101535,4010,4010,4010,4010,0
|
|
20240528,152200,463101535,4010,4010,4010,4010,0
|
|
20240528,152100,463101535,4010,4010,4010,4010,0
|
|
20240528,152000,463101535,4010,4010,4010,4010,0
|
|
20240528,151900,463101535,4010,4010,4010,4005,91
|
|
20240528,151800,462736850,4010,4010,4010,4010,6
|
|
20240528,151700,462712790,4010,4010,4010,4010,210
|
|
20240528,151600,461870690,4010,4010,4010,4010,3
|
|
20240528,151500,461858660,4010,4000,4010,4000,124
|
|
20240528,151400,461362170,4005,4000,4005,4000,11
|
|
20240528,151300,461318165,4005,4005,4005,4005,0
|
|
20240528,151200,461318165,4005,4005,4005,4005,100
|
|
20240528,151100,460917665,4005,4005,4005,4005,0
|
|
20240528,151000,460917665,4005,4005,4005,4005,1102
|
|
20240528,150900,456504155,4005,4005,4005,4005,1044
|
|
20240528,150800,452322935,4005,4000,4005,4000,2000
|
|
20240528,150700,444315385,4000,3995,4000,3995,565
|
|
20240528,150600,442055885,3995,3995,3995,3995,500
|
|
20240528,150500,440058385,3995,3995,3995,3995,47
|
|
20240528,150400,439870620,4000,4000,4000,4000,0
|
|
20240528,150300,439870620,4000,4000,4000,4000,16
|
|
20240528,150200,439806620,4000,4000,4000,4000,186
|
|
20240528,150100,439062620,4000,4000,4000,4000,282
|
|
20240528,150000,437934620,3990,3990,3990,3990,0
|
|
20240528,145900,437934620,3990,3990,3990,3990,0
|
|
20240528,145800,437934620,3990,3990,3990,3990,1400
|
|
20240528,145700,432348620,3990,3990,3990,3990,10
|
|
20240528,145600,432308720,3995,3995,3995,3995,645
|
|
20240528,145500,429731945,3995,3995,3995,3995,0
|
|
20240528,145400,429731945,3995,3995,3995,3995,0
|
|
20240528,145300,429731945,3995,3995,3995,3995,647
|
|
20240528,145200,427147180,4000,4000,4000,4000,0
|
|
20240528,145100,427147180,4000,4000,4000,4000,200
|
|
20240528,145000,426347180,4000,4000,4000,4000,503
|
|
20240528,144900,424335180,4000,4000,4000,4000,400
|
|
20240528,144800,422735180,4000,4000,4000,4000,700
|
|
20240528,144700,419935180,4000,4000,4000,4000,0
|
|
20240528,144600,419935180,4000,4000,4000,4000,0
|
|
20240528,144500,419935180,4000,4000,4000,4000,3
|
|
20240528,144400,419923180,4000,4000,4000,4000,303
|
|
20240528,144300,418711180,4000,4005,4005,4000,11
|
|
20240528,144200,418667130,4000,4000,4000,4000,0
|
|
20240528,144100,418667130,4000,4000,4000,4000,355
|
|
20240528,144000,417247130,4000,3995,4000,3995,13
|
|
20240528,143900,417195190,3995,3995,3995,3995,1023
|
|
20240528,143800,413108305,3995,3995,3995,3995,505
|
|
20240528,143700,411090830,4000,3995,4000,3995,64
|
|
20240528,143600,410835145,4000,4000,4000,4000,10
|
|
20240528,143500,410795145,4000,4000,4000,4000,0
|
|
20240528,143400,410795145,4000,4000,4000,4000,143
|
|
20240528,143300,410223145,4000,4000,4000,4000,324
|
|
20240528,143200,408927145,4000,4000,4000,4000,0
|
|
20240528,143100,408927145,4000,4000,4000,4000,263
|
|
20240528,143000,407875145,4000,4000,4000,4000,0
|
|
20240528,142900,407875145,4000,4000,4000,4000,73
|
|
20240528,142800,407583145,4000,4000,4000,4000,1
|
|
20240528,142700,407579145,4000,4000,4000,4000,216
|
|
20240528,142600,406715145,4005,4005,4005,4005,14
|
|
20240528,142500,406659075,4005,4005,4005,4005,31
|
|
20240528,142400,406534920,4000,4000,4000,4000,290
|
|
20240528,142300,405374920,4000,4000,4000,4000,0
|
|
20240528,142200,405374920,4000,4000,4000,4000,0
|
|
20240528,142100,405374920,4000,4005,4005,4000,11
|
|
20240528,142000,405330915,4000,4000,4000,4000,0
|
|
20240528,141900,405330915,4000,4000,4000,4000,200
|
|
20240528,141800,404530915,4005,4005,4005,4005,0
|
|
20240528,141700,404530915,4005,4005,4005,4005,0
|
|
20240528,141600,404530915,4005,4000,4005,4000,224
|
|
20240528,141500,403634910,3995,3995,3995,3995,0
|
|
20240528,141400,403634910,3995,3995,4000,3995,126
|
|
20240528,141300,403131535,3995,3995,3995,3995,400
|
|
20240528,141200,401533535,3995,3995,3995,3995,0
|
|
20240528,141100,401533535,3995,3995,3995,3995,75
|
|
20240528,141000,401233910,4000,4000,4000,4000,0
|
|
20240528,140900,401233910,4000,4000,4000,4000,500
|
|
20240528,140800,399233910,4000,4000,4000,4000,95
|
|
20240528,140700,398853910,4000,3995,4000,3995,478
|
|
20240528,140600,396941960,3995,3995,3995,3995,374
|
|
20240528,140500,395447830,3995,3995,3995,3995,536
|
|
20240528,140400,393306510,3995,3995,3995,3995,0
|
|
20240528,140300,393306510,3995,3995,3995,3995,2
|
|
20240528,140200,393298520,3995,3995,3995,3995,0
|
|
20240528,140100,393298520,3995,3995,3995,3995,177
|
|
20240528,140000,392591405,3995,3995,3995,3995,0
|
|
20240528,135900,392591405,3995,4000,4000,3995,501
|
|
20240528,135800,390587420,3995,4000,4000,3995,478
|
|
20240528,135700,388675470,4000,4000,4000,4000,2
|
|
20240528,135600,388667470,4000,4000,4000,4000,2
|
|
20240528,135500,388659470,4000,4000,4000,4000,2
|
|
20240528,135400,388651470,4000,4000,4000,4000,0
|
|
20240528,135300,388651470,4000,4000,4000,4000,30
|
|
20240528,135200,388531470,4000,4000,4000,4000,30
|
|
20240528,135100,388411470,4000,4000,4000,4000,0
|
|
20240528,135000,388411470,4000,4000,4000,3995,425
|
|
20240528,134900,386712970,4000,4000,4000,4000,251
|
|
20240528,134800,385708970,3995,3995,3995,3995,1
|
|
20240528,134700,385704975,3990,3990,3990,3990,100
|
|
20240528,134600,385305975,3990,3990,3990,3990,0
|
|
20240528,134500,385305975,3990,3990,3990,3990,1
|
|
20240528,134400,385301985,3995,3995,3995,3995,1
|
|
20240528,134300,385297990,3990,3990,3990,3990,0
|
|
20240528,134200,385297990,3990,3995,3995,3990,473
|
|
20240528,134100,383408365,3990,3990,3990,3990,0
|
|
20240528,134000,383408365,3990,3995,3995,3990,100
|
|
20240528,133900,383009170,4000,4000,4000,4000,10
|
|
20240528,133800,382969170,4000,4000,4000,4000,0
|
|
20240528,133700,382969170,4000,4000,4000,4000,0
|
|
20240528,133600,382969170,4000,4000,4000,4000,0
|
|
20240528,133500,382969170,4000,4000,4000,4000,0
|
|
20240528,133400,382969170,4000,4000,4000,4000,200
|
|
20240528,133300,382169170,3995,3990,3995,3990,888
|
|
20240528,133200,378623905,3990,3990,3990,3990,0
|
|
20240528,133100,378623905,3990,3990,3990,3990,0
|
|
20240528,133000,378623905,3990,3990,3990,3990,0
|
|
20240528,132900,378623905,3990,3990,3990,3990,0
|
|
20240528,132800,378623905,3990,3995,3995,3990,112
|
|
20240528,132700,378177020,4000,4000,4000,4000,0
|
|
20240528,132600,378177020,4000,4000,4000,4000,0
|
|
20240528,132500,378177020,4000,4000,4000,4000,0
|
|
20240528,132400,378177020,4000,4000,4000,4000,739
|
|
20240528,132300,375221020,4000,4000,4005,4000,463
|
|
20240528,132200,373369015,4000,4000,4000,4000,2
|
|
20240528,132100,373361015,4005,4005,4005,4005,1
|
|
20240528,132000,373357010,3995,3995,3995,3995,210
|
|
20240528,131900,372518060,3995,3995,3995,3995,300
|
|
20240528,131800,371319560,4005,4005,4005,4005,0
|
|
20240528,131700,371319560,4005,4005,4005,4005,0
|
|
20240528,131600,371319560,4005,3995,4005,3995,863
|
|
20240528,131500,367871865,3995,3995,3995,3995,0
|
|
20240528,131400,367871865,3995,3995,3995,3995,400
|
|
20240528,131300,366273865,3995,3995,3995,3995,50
|
|
20240528,131200,366074115,4000,4000,4000,4000,0
|
|
20240528,131100,366074115,4000,4000,4000,4000,2
|
|
20240528,131000,366066115,3995,3995,3995,3995,25
|
|
20240528,130900,365966240,4000,4000,4000,4000,0
|
|
20240528,130800,365966240,4000,4000,4000,4000,25
|
|
20240528,130700,365866240,4000,4000,4000,4000,517
|
|
20240528,130600,363798240,4005,4005,4005,4005,0
|
|
20240528,130500,363798240,4005,4005,4005,4005,0
|
|
20240528,130400,363798240,4005,4005,4005,4005,0
|
|
20240528,130300,363798240,4005,4005,4005,4005,0
|
|
20240528,130200,363798240,4005,4000,4005,4000,108
|
|
20240528,130100,363366190,4000,4000,4000,4000,37
|
|
20240528,130000,363218190,3995,3995,3995,3995,0
|
|
20240528,125900,363218190,3995,4000,4000,3995,470
|
|
20240528,125800,361338200,4000,4000,4000,4000,10
|
|
20240528,125700,361298200,4000,4000,4000,4000,0
|
|
20240528,125600,361298200,4000,4000,4000,4000,29
|
|
20240528,125500,361182200,3990,3990,3990,3990,2
|
|
20240528,125400,361174220,3990,3990,3990,3990,20
|
|
20240528,125300,361094420,3990,3990,3990,3990,0
|
|
20240528,125200,361094420,3990,4000,4000,3990,102
|
|
20240528,125100,360687420,4000,3990,4000,3990,314
|
|
20240528,125000,359434480,3990,3990,3990,3990,43
|
|
20240528,124900,359262910,3985,3985,3985,3985,0
|
|
20240528,124800,359262910,3985,3985,3985,3985,200
|
|
20240528,124700,358465910,3990,3990,3990,3990,0
|
|
20240528,124600,358465910,3990,3990,3990,3990,32
|
|
20240528,124500,358338230,3985,3985,3985,3985,341
|
|
20240528,124400,356979345,3985,3985,3985,3985,0
|
|
20240528,124300,356979345,3985,3985,3985,3985,0
|
|
20240528,124200,356979345,3985,3985,3985,3985,0
|
|
20240528,124100,356979345,3985,3985,3985,3985,0
|
|
20240528,124000,356979345,3985,3985,3985,3985,136
|
|
20240528,123900,356437385,3975,3975,3975,3975,159
|
|
20240528,123800,355805360,3975,3980,3980,3975,177
|
|
20240528,123700,355101550,3980,3980,3980,3980,196
|
|
20240528,123600,354321470,3985,3980,3985,3980,349
|
|
20240528,123500,352932400,3985,3985,3985,3985,0
|
|
20240528,123400,352932400,3985,3985,3985,3985,76
|
|
20240528,123300,352629540,3985,3985,3985,3985,427
|
|
20240528,123200,350927945,3985,3985,3985,3985,580
|
|
20240528,123100,348616645,3985,3985,3985,3985,0
|
|
20240528,123000,348616645,3985,3985,3985,3985,0
|
|
20240528,122900,348616645,3985,3985,3985,3985,0
|
|
20240528,122800,348616645,3985,3985,3985,3985,1
|
|
20240528,122700,348612660,3985,3985,3985,3985,0
|
|
20240528,122600,348612660,3985,3985,3985,3985,0
|
|
20240528,122500,348612660,3985,3985,3985,3985,1
|
|
20240528,122400,348608675,3990,3990,3990,3990,0
|
|
20240528,122300,348608675,3990,3990,3990,3990,100
|
|
20240528,122200,348209675,3990,3990,3990,3990,300
|
|
20240528,122100,347012675,3995,3990,3995,3990,3
|
|
20240528,122000,347000700,3985,3985,3985,3985,0
|
|
20240528,121900,347000700,3985,3985,3985,3985,0
|
|
20240528,121800,347000700,3985,3985,3985,3985,0
|
|
20240528,121700,347000700,3985,3985,3985,3985,0
|
|
20240528,121600,347000700,3985,3985,3985,3985,749
|
|
20240528,121500,344015935,3980,3980,3980,3980,1
|
|
20240528,121400,344011955,3985,3985,3985,3985,1013
|
|
20240528,121300,339975150,3985,3985,3985,3985,0
|
|
20240528,121200,339975150,3985,3985,3985,3985,0
|
|
20240528,121100,339975150,3985,3985,3985,3985,0
|
|
20240528,121000,339975150,3985,3985,3985,3985,0
|
|
20240528,120900,339975150,3985,3995,3995,3985,440
|
|
20240528,120800,338218620,4000,4000,4000,4000,20
|
|
20240528,120700,338138620,3995,3995,3995,3995,259
|
|
20240528,120600,337103915,3995,3995,3995,3995,11
|
|
20240528,120500,337059970,3990,3990,3990,3990,0
|
|
20240528,120400,337059970,3990,3990,3990,3990,0
|
|
20240528,120300,337059970,3990,3990,3990,3990,0
|
|
20240528,120200,337059970,3990,3990,3990,3990,902
|
|
20240528,120100,333460990,3995,3990,3995,3990,126
|
|
20240528,120000,332958245,3995,3995,3995,3995,41
|
|
20240528,115900,332794450,3995,3995,3995,3995,429
|
|
20240528,115800,331080595,3995,3995,3995,3995,1
|
|
20240528,115700,331076600,3990,3990,3990,3990,1
|
|
20240528,115600,331072610,3990,3990,3990,3990,0
|
|
20240528,115500,331072610,3990,3990,3990,3990,800
|
|
20240528,115400,327880610,3990,3995,3995,3990,800
|
|
20240528,115300,324687980,3995,3995,3995,3995,0
|
|
20240528,115200,324687980,3995,3995,3995,3995,0
|
|
20240528,115100,324687980,3995,3995,3995,3995,375
|
|
20240528,115000,323189855,3995,3995,3995,3995,494
|
|
20240528,114900,321216325,3995,3995,3995,3995,30
|
|
20240528,114800,321096475,3995,3995,3995,3995,0
|
|
20240528,114700,321096475,3995,3995,3995,3995,0
|
|
20240528,114600,321096475,3995,3995,3995,3995,0
|
|
20240528,114500,321096475,3995,3995,3995,3995,0
|
|
20240528,114400,321096475,3995,3995,3995,3995,0
|
|
20240528,114300,321096475,3995,3995,3995,3995,0
|
|
20240528,114200,321096475,3995,4000,4000,3995,633
|
|
20240528,114100,318564985,4000,4000,4000,4000,0
|
|
20240528,114000,318564985,4000,4000,4000,4000,0
|
|
20240528,113900,318564985,4000,4000,4000,4000,10
|
|
20240528,113800,318524985,4000,4000,4000,4000,0
|
|
20240528,113700,318524985,4000,4000,4000,4000,0
|
|
20240528,113600,318524985,4000,4000,4000,4000,0
|
|
20240528,113500,318524985,4000,4000,4000,4000,557
|
|
20240528,113400,316296985,4000,4000,4000,4000,390
|
|
20240528,113300,314736985,4000,4000,4000,4000,263
|
|
20240528,113200,313684985,3995,3995,3995,3995,0
|
|
20240528,113100,313684985,3995,3995,3995,3995,0
|
|
20240528,113000,313684985,3995,3995,3995,3995,0
|
|
20240528,112900,313684985,3995,3995,3995,3995,0
|
|
20240528,112800,313684985,3995,3995,3995,3995,0
|
|
20240528,112700,313684985,3995,3995,3995,3995,0
|
|
20240528,112600,313684985,3995,3995,3995,3995,0
|
|
20240528,112500,313684985,3995,4000,4000,3995,592
|
|
20240528,112400,311317610,3995,3995,3995,3995,1
|
|
20240528,112300,311313615,4000,4000,4000,4000,59
|
|
20240528,112200,311077615,4000,4000,4000,4000,215
|
|
20240528,112100,310217615,4000,4000,4000,4000,51
|
|
20240528,112000,310013615,4000,4000,4000,4000,0
|
|
20240528,111900,310013615,4000,4000,4000,4000,0
|
|
20240528,111800,310013615,4000,4005,4005,4000,16
|
|
20240528,111700,309949575,4000,4000,4000,4000,0
|
|
20240528,111600,309949575,4000,4000,4000,4000,397
|
|
20240528,111500,308361575,4000,4000,4000,4000,0
|
|
20240528,111400,308361575,4000,4000,4000,4000,100
|
|
20240528,111300,307961575,4000,4000,4000,4000,20
|
|
20240528,111200,307881575,3995,3995,3995,3995,0
|
|
20240528,111100,307881575,3995,3990,3995,3990,1082
|
|
20240528,111000,303564390,3985,3985,3985,3985,331
|
|
20240528,110900,302245355,3980,4000,4000,3980,16636
|
|
20240528,110800,235907520,4000,4005,4005,4000,591
|
|
20240528,110700,233543170,4005,4005,4010,4005,309
|
|
20240528,110600,232305620,4005,4010,4010,4005,1431
|
|
20240528,110500,226574215,4015,4015,4015,4015,0
|
|
20240528,110400,226574215,4015,4015,4015,4015,0
|
|
20240528,110300,226574215,4015,4005,4015,4005,102
|
|
20240528,110200,226165685,4005,4015,4015,4005,752
|
|
20240528,110100,223151555,4015,4015,4015,4015,211
|
|
20240528,110000,222304390,4015,4015,4015,4015,25
|
|
20240528,105900,222204015,4020,4020,4020,4020,0
|
|
20240528,105800,222204015,4020,4020,4020,4020,1
|
|
20240528,105700,222199995,4020,4015,4020,4015,1695
|
|
20240528,105600,215394420,4010,4010,4010,4010,135
|
|
20240528,105500,214853070,4010,4010,4010,4010,40
|
|
20240528,105400,214692670,4005,4010,4010,4005,410
|
|
20240528,105300,213050570,4005,4005,4005,4005,260
|
|
20240528,105200,212009270,4005,4015,4015,4005,6
|
|
20240528,105100,211985210,4015,4015,4015,4015,510
|
|
20240528,105000,209937560,4015,4005,4015,4005,261
|
|
20240528,104900,208892245,4015,4010,4015,4010,2
|
|
20240528,104800,208884220,4015,4010,4015,4010,500
|
|
20240528,104700,206878150,4010,4015,4015,4010,16
|
|
20240528,104600,206813915,4005,3995,4015,3995,5083
|
|
20240528,104500,186473070,3995,3995,3995,3995,1
|
|
20240528,104400,186469075,3995,3995,3995,3995,0
|
|
20240528,104300,186469075,3995,3995,3995,3995,79
|
|
20240528,104200,186153470,3995,3995,3995,3995,0
|
|
20240528,104100,186153470,3995,3995,3995,3995,4014
|
|
20240528,104000,170117540,3990,3990,3990,3990,707
|
|
20240528,103900,167296610,3995,3995,3995,3995,300
|
|
20240528,103800,166098110,3985,3990,3990,3985,10
|
|
20240528,103700,166058250,3995,3995,3995,3995,0
|
|
20240528,103600,166058250,3995,3995,3995,3995,0
|
|
20240528,103500,166058250,3995,3995,3995,3995,207
|
|
20240528,103400,165231285,3995,3995,3995,3995,1
|
|
20240528,103300,165227290,3990,3990,3990,3990,0
|
|
20240528,103200,165227290,3990,3995,3995,3990,255
|
|
20240528,103100,164209815,3990,3990,3990,3990,98
|
|
20240528,103000,163818795,3985,3985,3985,3985,397
|
|
20240528,102900,162236750,3990,3990,3990,3990,0
|
|
20240528,102800,162236750,3990,3990,3990,3990,413
|
|
20240528,102700,160588880,3990,3990,3990,3990,251
|
|
20240528,102600,159587390,3990,3990,3990,3990,0
|
|
20240528,102500,159587390,3990,3990,3990,3990,735
|
|
20240528,102400,156654740,3990,3990,3990,3990,500
|
|
20240528,102300,154659740,3995,3995,3995,3995,0
|
|
20240528,102200,154659740,3995,3995,3995,3995,0
|
|
20240528,102100,154659740,3995,3995,3995,3995,1
|
|
20240528,102000,154655745,3985,3990,3990,3985,503
|
|
20240528,101900,152648780,3990,3990,3990,3990,0
|
|
20240528,101800,152648780,3990,3990,3990,3990,0
|
|
20240528,101700,152648780,3990,3985,3990,3985,5129
|
|
20240528,101600,132196860,3985,3985,3985,3985,1146
|
|
20240528,101500,127630050,3980,3985,3985,3980,324
|
|
20240528,101400,126340030,3985,3985,3985,3985,0
|
|
20240528,101300,126340030,3985,3985,3985,3985,204
|
|
20240528,101200,125527090,3980,3980,3980,3980,549
|
|
20240528,101100,123342070,3975,3975,3975,3975,0
|
|
20240528,101000,123342070,3975,3975,3975,3975,0
|
|
20240528,100900,123342070,3975,3980,3980,3975,11
|
|
20240528,100800,123298340,3970,3970,3970,3970,0
|
|
20240528,100700,123298340,3970,3970,3970,3970,0
|
|
20240528,100600,123298340,3970,3980,3980,3970,3
|
|
20240528,100500,123286420,3980,3980,3980,3980,0
|
|
20240528,100400,123286420,3980,3975,3980,3975,50
|
|
20240528,100300,123087430,3980,3980,3980,3965,6407
|
|
20240528,100200,97672910,3980,3980,3980,3980,0
|
|
20240528,100100,97672910,3980,3980,3980,3980,111
|
|
20240528,100000,97231130,3980,3980,3980,3980,0
|
|
20240528,095900,97231130,3980,3985,3985,3980,112
|
|
20240528,095800,96784835,3985,3985,3985,3985,564
|
|
20240528,095700,94537295,3985,3985,3985,3985,451
|
|
20240528,095600,92740060,3990,3990,3990,3990,0
|
|
20240528,095500,92740060,3990,3990,3990,3990,10
|
|
20240528,095400,92700160,3990,3990,3990,3990,10
|
|
20240528,095300,92660260,3990,3990,3990,3990,0
|
|
20240528,095200,92660260,3990,3990,3990,3990,73
|
|
20240528,095100,92368990,3990,3990,3990,3990,50
|
|
20240528,095000,92169490,3990,3990,3990,3990,1
|
|
20240528,094900,92165500,3985,3985,3985,3985,4
|
|
20240528,094800,92149560,3985,3980,3985,3975,1614
|
|
20240528,094700,85723985,3985,3990,3990,3985,1663
|
|
20240528,094600,79094790,3990,3990,3990,3990,749
|
|
20240528,094500,76106280,3990,3985,3990,3985,4
|
|
20240528,094400,76090335,3985,3985,3985,3985,0
|
|
20240528,094300,76090335,3985,3985,3985,3985,600
|
|
20240528,094200,73699335,3990,3990,3990,3990,627
|
|
20240528,094100,71197605,3990,3990,3990,3990,500
|
|
20240528,094000,69202605,3995,3995,3995,3995,1
|
|
20240528,093900,69198610,3995,3995,3995,3995,37
|
|
20240528,093800,69050795,3995,3995,3995,3995,39
|
|
20240528,093700,68894990,3990,3990,3990,3990,0
|
|
20240528,093600,68894990,3990,3990,3990,3990,500
|
|
20240528,093500,66899990,3995,3995,3995,3995,1108
|
|
20240528,093400,62473530,3995,3995,3995,3995,0
|
|
20240528,093300,62473530,3995,3995,3995,3995,3
|
|
20240528,093200,62461545,3995,3995,3995,3995,3
|
|
20240528,093100,62449560,3995,3990,3995,3990,380
|
|
20240528,093000,60933355,3985,3985,3985,3985,3
|
|
20240528,092900,60921400,3990,3990,3990,3990,154
|
|
20240528,092800,60306940,3990,3990,3990,3990,30
|
|
20240528,092700,60187240,3990,3985,3990,3985,782
|
|
20240528,092600,57068060,3985,3985,3985,3985,33
|
|
20240528,092500,56936555,3980,3985,3985,3980,215
|
|
20240528,092400,56080235,3990,3990,3990,3990,1
|
|
20240528,092300,56076245,3985,3975,3985,3975,308
|
|
20240528,092200,54851185,3990,3990,3990,3990,0
|
|
20240528,092100,54851185,3990,3985,3995,3985,3262
|
|
20240528,092000,41835940,3975,3980,3985,3975,2767
|
|
20240528,091900,30818555,3975,3970,3975,3970,201
|
|
20240528,091800,30020510,3975,3970,3975,3970,194
|
|
20240528,091700,29250295,3960,3960,3960,3960,0
|
|
20240528,091600,29250295,3960,3965,3965,3960,267
|
|
20240528,091500,28191665,3960,3960,3960,3960,600
|
|
20240528,091400,25815665,3960,3960,3960,3960,250
|
|
20240528,091300,24825665,3980,3980,3980,3980,0
|
|
20240528,091200,24825665,3980,3980,3980,3980,17
|
|
20240528,091100,24758005,3965,3970,3970,3950,4880
|
|
20240528,091000,5446450,3970,3970,3970,3970,1
|
|
20240528,090900,5442480,3970,3975,3975,3970,392
|
|
20240528,090800,3885205,3980,3980,3980,3980,60
|
|
20240528,090700,3646405,3980,3980,3980,3980,154
|
|
20240528,090600,3033485,3985,3985,3985,3985,0
|
|
20240528,090500,3033485,3985,3980,3985,3980,10
|
|
20240528,090400,2993640,3980,3980,3980,3980,46
|
|
20240528,090300,2810560,3985,3985,3985,3985,0
|
|
20240528,090200,2810560,3985,3980,3985,3950,244
|
|
20240528,090100,1843020,3980,3980,3980,3980,209
|
|
20240528,090000,1011200,3950,3950,3950,3950,256
|