683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,202000,723953930,3965,3965,3965,3965,10174
|
|
20240530,201900,723953930,3965,3965,3965,3965,0
|
|
20240530,201800,723953930,3965,3965,3965,3965,0
|
|
20240530,201700,723953930,3965,3965,3965,3965,0
|
|
20240530,201600,723953930,3965,3965,3965,3965,0
|
|
20240530,201500,723953930,3965,3965,3965,3965,0
|
|
20240530,201400,723953930,3965,3965,3965,3965,0
|
|
20240530,201300,723953930,3965,3965,3965,3965,0
|
|
20240530,201200,723953930,3965,3965,3965,3965,0
|
|
20240530,201100,723953930,3965,3965,3965,3965,0
|
|
20240530,201000,723953930,3965,3965,3965,3965,0
|
|
20240530,200900,723953930,3965,3965,3965,3965,0
|
|
20240530,200800,723953930,3965,3965,3965,3965,0
|
|
20240530,200700,723953930,3965,3965,3965,3965,0
|
|
20240530,200600,723953930,3965,3965,3965,3965,0
|
|
20240530,200500,723953930,3965,3965,3965,3965,0
|
|
20240530,200400,723953930,3965,3965,3965,3965,0
|
|
20240530,200300,723953930,3965,3965,3965,3965,0
|
|
20240530,200200,723953930,3965,3965,3965,3965,0
|
|
20240530,200100,723953930,3965,3965,3965,3965,0
|
|
20240530,200000,723953930,3965,3965,3965,3965,0
|
|
20240530,195900,723953930,3965,3965,3965,3965,0
|
|
20240530,195800,723953930,3965,3965,3965,3965,0
|
|
20240530,195700,723953930,3965,3965,3965,3965,0
|
|
20240530,195600,723953930,3965,3965,3965,3965,0
|
|
20240530,195500,723953930,3965,3965,3965,3965,0
|
|
20240530,195400,723953930,3965,3965,3965,3965,0
|
|
20240530,195300,723953930,3965,3965,3965,3965,0
|
|
20240530,195200,723953930,3965,3965,3965,3965,0
|
|
20240530,195100,723953930,3965,3965,3965,3965,0
|
|
20240530,195000,723953930,3965,3965,3965,3965,10174
|
|
20240530,194900,723953930,3965,3965,3965,3965,0
|
|
20240530,194800,723953930,3965,3965,3965,3965,0
|
|
20240530,194700,723953930,3965,3965,3965,3965,0
|
|
20240530,194600,723953930,3965,3965,3965,3965,0
|
|
20240530,194500,723953930,3965,3965,3965,3965,0
|
|
20240530,194400,723953930,3965,3965,3965,3965,0
|
|
20240530,194300,723953930,3965,3965,3965,3965,0
|
|
20240530,194200,723953930,3965,3965,3965,3965,0
|
|
20240530,194100,723953930,3965,3965,3965,3965,0
|
|
20240530,194000,723953930,3965,3965,3965,3965,0
|
|
20240530,193900,723953930,3965,3965,3965,3965,0
|
|
20240530,193800,723953930,3965,3965,3965,3965,0
|
|
20240530,193700,723953930,3965,3965,3965,3965,0
|
|
20240530,193600,723953930,3965,3965,3965,3965,0
|
|
20240530,193500,723953930,3965,3965,3965,3965,0
|
|
20240530,193400,723953930,3965,3965,3965,3965,0
|
|
20240530,193300,723953930,3965,3965,3965,3965,0
|
|
20240530,193200,723953930,3965,3965,3965,3965,0
|
|
20240530,193100,723953930,3965,3965,3965,3965,0
|
|
20240530,193000,723953930,3965,3965,3965,3965,0
|
|
20240530,192900,723953930,3965,3965,3965,3965,0
|
|
20240530,192800,723953930,3965,3965,3965,3965,0
|
|
20240530,192700,723953930,3965,3965,3965,3965,0
|
|
20240530,192600,723953930,3965,3965,3965,3965,0
|
|
20240530,192500,723953930,3965,3965,3965,3965,0
|
|
20240530,192400,723953930,3965,3965,3965,3965,0
|
|
20240530,192300,723953930,3965,3965,3965,3965,0
|
|
20240530,192200,723953930,3965,3965,3965,3965,0
|
|
20240530,192100,723953930,3965,3965,3965,3965,0
|
|
20240530,192000,723953930,3965,3965,3965,3965,10174
|
|
20240530,191900,723953930,3965,3965,3965,3965,0
|
|
20240530,191800,723953930,3965,3965,3965,3965,0
|
|
20240530,191700,723953930,3965,3965,3965,3965,0
|
|
20240530,191600,723953930,3965,3965,3965,3965,0
|
|
20240530,191500,723953930,3965,3965,3965,3965,0
|
|
20240530,191400,723953930,3965,3965,3965,3965,0
|
|
20240530,191300,723953930,3965,3965,3965,3965,0
|
|
20240530,191200,723953930,3965,3965,3965,3965,0
|
|
20240530,191100,723953930,3965,3965,3965,3965,0
|
|
20240530,191000,723953930,3965,3965,3965,3965,0
|
|
20240530,190900,723953930,3965,3965,3965,3965,0
|
|
20240530,190800,723953930,3965,3965,3965,3965,0
|
|
20240530,190700,723953930,3965,3965,3965,3965,0
|
|
20240530,190600,723953930,3965,3965,3965,3965,0
|
|
20240530,190500,723953930,3965,3965,3965,3965,0
|
|
20240530,190400,723953930,3965,3965,3965,3965,0
|
|
20240530,190300,723953930,3965,3965,3965,3965,0
|
|
20240530,190200,723953930,3965,3965,3965,3965,0
|
|
20240530,190100,723953930,3965,3965,3965,3965,0
|
|
20240530,190000,723953930,3965,3965,3965,3965,0
|
|
20240530,185900,723953930,3965,3965,3965,3965,0
|
|
20240530,185800,723953930,3965,3965,3965,3965,0
|
|
20240530,185700,723953930,3965,3965,3965,3965,0
|
|
20240530,185600,723953930,3965,3965,3965,3965,0
|
|
20240530,185500,723953930,3965,3965,3965,3965,0
|
|
20240530,185400,723953930,3965,3965,3965,3965,0
|
|
20240530,185300,723953930,3965,3965,3965,3965,0
|
|
20240530,185200,723953930,3965,3965,3965,3965,0
|
|
20240530,185100,723953930,3965,3965,3965,3965,0
|
|
20240530,185000,723953930,3965,3965,3965,3965,10174
|
|
20240530,184900,723953930,3965,3965,3965,3965,0
|
|
20240530,184800,723953930,3965,3965,3965,3965,0
|
|
20240530,184700,723953930,3965,3965,3965,3965,0
|
|
20240530,184600,723953930,3965,3965,3965,3965,0
|
|
20240530,184500,723953930,3965,3965,3965,3965,0
|
|
20240530,184400,723953930,3965,3965,3965,3965,0
|
|
20240530,184300,723953930,3965,3965,3965,3965,0
|
|
20240530,184200,723953930,3965,3965,3965,3965,0
|
|
20240530,184100,723953930,3965,3965,3965,3965,0
|
|
20240530,184000,723953930,3965,3965,3965,3965,0
|
|
20240530,183900,723953930,3965,3965,3965,3965,0
|
|
20240530,183800,723953930,3965,3965,3965,3965,0
|
|
20240530,183700,723953930,3965,3965,3965,3965,0
|
|
20240530,183600,723953930,3965,3965,3965,3965,0
|
|
20240530,183500,723953930,3965,3965,3965,3965,0
|
|
20240530,183400,723953930,3965,3965,3965,3965,0
|
|
20240530,183300,723953930,3965,3965,3965,3965,0
|
|
20240530,183200,723953930,3965,3965,3965,3965,0
|
|
20240530,183100,723953930,3965,3965,3965,3965,0
|
|
20240530,183000,723953930,3965,3965,3965,3965,0
|
|
20240530,182900,723953930,3965,3965,3965,3965,0
|
|
20240530,182800,723953930,3965,3965,3965,3965,0
|
|
20240530,182700,723953930,3965,3965,3965,3965,0
|
|
20240530,182600,723953930,3965,3965,3965,3965,0
|
|
20240530,182500,723953930,3965,3965,3965,3965,0
|
|
20240530,182400,723953930,3965,3965,3965,3965,0
|
|
20240530,182300,723953930,3965,3965,3965,3965,0
|
|
20240530,182200,723953930,3965,3965,3965,3965,0
|
|
20240530,182100,723953930,3965,3965,3965,3965,0
|
|
20240530,182000,723953930,3965,3965,3965,3965,10174
|
|
20240530,181900,723953930,3965,3965,3965,3965,0
|
|
20240530,181800,723953930,3965,3965,3965,3965,0
|
|
20240530,181700,723953930,3965,3965,3965,3965,0
|
|
20240530,181600,723953930,3965,3965,3965,3965,0
|
|
20240530,181500,723953930,3965,3965,3965,3965,0
|
|
20240530,181400,723953930,3965,3965,3965,3965,0
|
|
20240530,181300,723953930,3965,3965,3965,3965,0
|
|
20240530,181200,723953930,3965,3965,3965,3965,0
|
|
20240530,181100,723953930,3965,3965,3965,3965,0
|
|
20240530,181000,723953930,3965,3965,3965,3965,0
|
|
20240530,180900,723953930,3965,3965,3965,3965,0
|
|
20240530,180800,723953930,3965,3965,3965,3965,0
|
|
20240530,180700,723953930,3965,3965,3965,3965,0
|
|
20240530,180600,723953930,3965,3965,3965,3965,0
|
|
20240530,180500,723953930,3965,3965,3965,3965,0
|
|
20240530,180400,723953930,3965,3965,3965,3965,0
|
|
20240530,180300,723953930,3965,3965,3965,3965,0
|
|
20240530,180200,723953930,3965,3965,3965,3965,0
|
|
20240530,180100,723953930,3965,3965,3965,3965,0
|
|
20240530,180000,723953930,3965,3965,3965,3965,0
|
|
20240530,175900,723953930,3965,3965,3965,3965,0
|
|
20240530,175800,723953930,3965,3965,3965,3965,0
|
|
20240530,175700,723953930,3965,3965,3965,3965,0
|
|
20240530,175600,723953930,3965,3965,3965,3965,0
|
|
20240530,175500,723953930,3965,3965,3965,3965,0
|
|
20240530,175400,723953930,3965,3965,3965,3965,0
|
|
20240530,175300,723953930,3965,3965,3965,3965,0
|
|
20240530,175200,723953930,3965,3965,3965,3965,0
|
|
20240530,175100,723953930,3965,3965,3965,3965,0
|
|
20240530,175000,723953930,3965,3965,3965,3965,10174
|
|
20240530,174900,723953930,3965,3965,3965,3965,0
|
|
20240530,174800,723953930,3965,3965,3965,3965,0
|
|
20240530,174700,723953930,3965,3965,3965,3965,0
|
|
20240530,174600,723953930,3965,3965,3965,3965,0
|
|
20240530,174500,723953930,3965,3965,3965,3965,0
|
|
20240530,174400,723953930,3965,3965,3965,3965,0
|
|
20240530,174300,723953930,3965,3965,3965,3965,0
|
|
20240530,174200,723953930,3965,3965,3965,3965,0
|
|
20240530,174100,723953930,3965,3965,3965,3965,0
|
|
20240530,174000,723953930,3965,3965,3965,3965,0
|
|
20240530,173900,723953930,3965,3965,3965,3965,0
|
|
20240530,173800,723953930,3965,3965,3965,3965,0
|
|
20240530,173700,723953930,3965,3965,3965,3965,0
|
|
20240530,173600,723953930,3965,3965,3965,3965,0
|
|
20240530,173500,723953930,3965,3965,3965,3965,0
|
|
20240530,173400,723953930,3965,3965,3965,3965,0
|
|
20240530,173300,723953930,3965,3965,3965,3965,0
|
|
20240530,173200,723953930,3965,3965,3965,3965,0
|
|
20240530,173100,723953930,3965,3965,3965,3965,0
|
|
20240530,173000,723953930,3965,3965,3965,3965,0
|
|
20240530,172900,723953930,3965,3965,3965,3965,0
|
|
20240530,172800,723953930,3965,3965,3965,3965,0
|
|
20240530,172700,723953930,3965,3965,3965,3965,0
|
|
20240530,172600,723953930,3965,3965,3965,3965,0
|
|
20240530,172500,723953930,3965,3965,3965,3965,0
|
|
20240530,172400,723953930,3965,3965,3965,3965,0
|
|
20240530,172300,723953930,3965,3965,3965,3965,0
|
|
20240530,172200,723953930,3965,3965,3965,3965,0
|
|
20240530,172100,723953930,3965,3965,3965,3965,0
|
|
20240530,172000,723953930,3965,3965,3965,3965,10174
|
|
20240530,171900,723953930,3965,3965,3965,3965,0
|
|
20240530,171800,723953930,3965,3965,3965,3965,0
|
|
20240530,171700,723953930,3965,3965,3965,3965,0
|
|
20240530,171600,723953930,3965,3965,3965,3965,0
|
|
20240530,171500,723953930,3965,3965,3965,3965,0
|
|
20240530,171400,723953930,3965,3965,3965,3965,0
|
|
20240530,171300,723953930,3965,3965,3965,3965,0
|
|
20240530,171200,723953930,3965,3965,3965,3965,0
|
|
20240530,171100,723953930,3965,3965,3965,3965,0
|
|
20240530,171000,723953930,3965,3965,3965,3965,0
|
|
20240530,170900,723953930,3965,3965,3965,3965,0
|
|
20240530,170800,723953930,3965,3965,3965,3965,0
|
|
20240530,170700,723953930,3965,3965,3965,3965,0
|
|
20240530,170600,723953930,3965,3965,3965,3965,0
|
|
20240530,170500,723953930,3965,3965,3965,3965,0
|
|
20240530,170400,723953930,3965,3965,3965,3965,0
|
|
20240530,170300,723953930,3965,3965,3965,3965,0
|
|
20240530,170200,723953930,3965,3965,3965,3965,0
|
|
20240530,170100,723953930,3965,3965,3965,3965,0
|
|
20240530,170000,723953930,3965,3965,3965,3965,0
|
|
20240530,165900,723953930,3965,3965,3965,3965,0
|
|
20240530,165800,723953930,3965,3965,3965,3965,0
|
|
20240530,165700,723953930,3965,3965,3965,3965,0
|
|
20240530,165600,723953930,3965,3965,3965,3965,0
|
|
20240530,165500,723953930,3965,3965,3965,3965,0
|
|
20240530,165400,723953930,3965,3965,3965,3965,0
|
|
20240530,165300,723953930,3965,3965,3965,3965,0
|
|
20240530,165200,723953930,3965,3965,3965,3965,0
|
|
20240530,165100,723953930,3965,3965,3965,3965,0
|
|
20240530,165000,723953930,3965,3965,3965,3965,10174
|
|
20240530,164900,723953930,3965,3965,3965,3965,0
|
|
20240530,164800,723953930,3965,3965,3965,3965,0
|
|
20240530,164700,723953930,3965,3965,3965,3965,0
|
|
20240530,164600,723953930,3965,3965,3965,3965,0
|
|
20240530,164500,723953930,3965,3965,3965,3965,0
|
|
20240530,164400,723953930,3965,3965,3965,3965,0
|
|
20240530,164300,723953930,3965,3965,3965,3965,0
|
|
20240530,164200,723953930,3965,3965,3965,3965,0
|
|
20240530,164100,723953930,3965,3965,3965,3965,0
|
|
20240530,164000,723953930,3965,3965,3965,3965,0
|
|
20240530,163900,723953930,3965,3965,3965,3965,0
|
|
20240530,163800,723953930,3965,3965,3965,3965,0
|
|
20240530,163700,723953930,3965,3965,3965,3965,0
|
|
20240530,163600,723953930,3965,3965,3965,3965,0
|
|
20240530,163500,723953930,3965,3965,3965,3965,0
|
|
20240530,163400,723953930,3965,3965,3965,3965,0
|
|
20240530,163300,723953930,3965,3965,3965,3965,0
|
|
20240530,163200,723953930,3965,3965,3965,3965,0
|
|
20240530,163100,723953930,3965,3965,3965,3965,0
|
|
20240530,163000,723953930,3965,3965,3965,3965,0
|
|
20240530,162900,723953930,3965,3965,3965,3965,0
|
|
20240530,162800,723953930,3965,3965,3965,3965,0
|
|
20240530,162700,723953930,3965,3965,3965,3965,0
|
|
20240530,162600,723953930,3965,3965,3965,3965,0
|
|
20240530,162500,723953930,3965,3965,3965,3965,0
|
|
20240530,162400,723953930,3965,3965,3965,3965,0
|
|
20240530,162300,723953930,3965,3965,3965,3965,0
|
|
20240530,162200,723953930,3965,3965,3965,3965,0
|
|
20240530,162100,723953930,3965,3965,3965,3965,0
|
|
20240530,162000,723953930,3965,3965,3965,3965,10174
|
|
20240530,161900,723953930,3965,3965,3965,3965,0
|
|
20240530,161800,723953930,3965,3965,3965,3965,0
|
|
20240530,161700,723953930,3965,3965,3965,3965,0
|
|
20240530,161600,723953930,3965,3965,3965,3965,0
|
|
20240530,161500,723953930,3965,3965,3965,3965,0
|
|
20240530,161400,723953930,3965,3965,3965,3965,0
|
|
20240530,161300,723953930,3965,3965,3965,3965,0
|
|
20240530,161200,723953930,3965,3965,3965,3965,0
|
|
20240530,161100,723953930,3965,3965,3965,3965,0
|
|
20240530,161000,723953930,3965,3965,3965,3965,0
|
|
20240530,160900,723953930,3965,3965,3965,3965,0
|
|
20240530,160800,723953930,3965,3965,3965,3965,0
|
|
20240530,160700,723953930,3965,3965,3965,3965,0
|
|
20240530,160600,723953930,3965,3965,3965,3965,0
|
|
20240530,160500,723953930,3965,3965,3965,3965,0
|
|
20240530,160400,723953930,3965,3965,3965,3965,0
|
|
20240530,160300,723953930,3965,3965,3965,3965,0
|
|
20240530,160200,723953930,3965,3965,3965,3965,0
|
|
20240530,160100,723953930,3965,3965,3965,3965,0
|
|
20240530,160000,723953930,3965,3965,3965,3965,0
|
|
20240530,155900,723953930,3965,3965,3965,3965,0
|
|
20240530,155800,723953930,3965,3965,3965,3965,0
|
|
20240530,155700,723953930,3965,3965,3965,3965,0
|
|
20240530,155600,723953930,3965,3965,3965,3965,0
|
|
20240530,155500,723953930,3965,3965,3965,3965,0
|
|
20240530,155400,723953930,3965,3965,3965,3965,0
|
|
20240530,155300,723953930,3965,3965,3965,3965,0
|
|
20240530,155200,723953930,3965,3965,3965,3965,0
|
|
20240530,155100,723953930,3965,3965,3965,3965,0
|
|
20240530,155000,723953930,3965,3965,3965,3965,10174
|
|
20240530,154900,723953930,3965,3965,3965,3965,0
|
|
20240530,154800,723953930,3965,3965,3965,3965,0
|
|
20240530,154700,723953930,3965,3965,3965,3965,0
|
|
20240530,154600,723953930,3965,3965,3965,3965,0
|
|
20240530,154500,723953930,3965,3965,3965,3965,0
|
|
20240530,154400,723953930,3965,3965,3965,3965,0
|
|
20240530,154300,723953930,3965,3965,3965,3965,0
|
|
20240530,154200,723953930,3965,3965,3965,3965,0
|
|
20240530,154100,723953930,3965,3965,3965,3965,0
|
|
20240530,154000,723953930,3965,3965,3965,3965,0
|
|
20240530,153900,723953930,3965,3965,3965,3965,0
|
|
20240530,153800,723953930,3965,3965,3965,3965,0
|
|
20240530,153700,723953930,3965,3965,3965,3965,0
|
|
20240530,153600,723953930,3965,3965,3965,3965,0
|
|
20240530,153500,723953930,3965,3965,3965,3965,0
|
|
20240530,153400,723953930,3965,3965,3965,3965,0
|
|
20240530,153300,723953930,3965,3965,3965,3965,0
|
|
20240530,153200,723953930,3965,3965,3965,3965,0
|
|
20240530,153100,723953930,3965,3965,3965,3965,0
|
|
20240530,153000,723953930,3965,3965,3965,3965,10174
|
|
20240530,152900,683614020,3975,3975,3975,3975,0
|
|
20240530,152800,683614020,3975,3975,3975,3975,0
|
|
20240530,152700,683614020,3975,3975,3975,3975,0
|
|
20240530,152600,683614020,3975,3975,3975,3975,0
|
|
20240530,152500,683614020,3975,3975,3975,3975,0
|
|
20240530,152400,683614020,3975,3975,3975,3975,0
|
|
20240530,152300,683614020,3975,3975,3975,3975,0
|
|
20240530,152200,683614020,3975,3975,3975,3975,0
|
|
20240530,152100,683614020,3975,3975,3975,3975,0
|
|
20240530,152000,683614020,3975,3975,3975,3975,0
|
|
20240530,151900,683614020,3975,3920,3980,3915,8948
|
|
20240530,151800,648121325,3920,3930,3950,3915,1051
|
|
20240530,151700,643991075,3915,3915,3920,3915,265
|
|
20240530,151600,642953245,3915,3915,3915,3915,419
|
|
20240530,151500,641312860,3915,3930,3930,3915,273
|
|
20240530,151400,640241090,3925,3915,3945,3915,616
|
|
20240530,151300,637826420,3920,3915,3920,3915,303
|
|
20240530,151200,636639400,3915,3920,3920,3915,368
|
|
20240530,151100,635198105,3925,3925,3925,3920,351
|
|
20240530,151000,633821545,3920,3925,3950,3920,2054
|
|
20240530,150900,625729185,3920,3920,3925,3920,393
|
|
20240530,150800,624188475,3920,3925,3930,3920,296
|
|
20240530,150700,623027805,3925,3920,3930,3920,685
|
|
20240530,150600,620340100,3920,3920,3925,3920,360
|
|
20240530,150500,618928545,3920,3920,3920,3915,458
|
|
20240530,150400,617133925,3920,3920,3930,3920,512
|
|
20240530,150300,615125765,3915,3915,3920,3915,253
|
|
20240530,150200,614135120,3920,3915,3920,3915,523
|
|
20240530,150100,612085260,3915,3920,3920,3915,560
|
|
20240530,150000,609891760,3920,3920,3920,3915,407
|
|
20240530,145900,608296645,3915,3920,3920,3915,337
|
|
20240530,145800,606976725,3915,3920,3920,3915,427
|
|
20240530,145700,605303625,3915,3920,3920,3915,284
|
|
20240530,145600,604191005,3920,3920,3925,3920,457
|
|
20240530,145500,602399560,3925,3925,3925,3920,343
|
|
20240530,145400,601054475,3930,3930,3930,3920,347
|
|
20240530,145300,599692245,3930,3925,3930,3915,320
|
|
20240530,145200,598437980,3925,3920,3925,3915,354
|
|
20240530,145100,597051825,3925,3925,3925,3920,338
|
|
20240530,145000,595726040,3920,3925,3925,3920,356
|
|
20240530,144900,594330010,3920,3915,3920,3915,465
|
|
20240530,144800,592507630,3920,3920,3920,3915,216
|
|
20240530,144700,591661585,3920,3915,3925,3915,594
|
|
20240530,144600,589333355,3915,3915,3920,3915,386
|
|
20240530,144500,587822100,3915,3915,3925,3915,137
|
|
20240530,144400,587285725,3920,3925,3930,3915,287
|
|
20240530,144300,586160785,3930,3915,3930,3915,428
|
|
20240530,144200,584483165,3920,3915,3920,3915,339
|
|
20240530,144100,583155975,3920,3920,3920,3915,247
|
|
20240530,144000,582188450,3920,3915,3920,3915,684
|
|
20240530,143900,579509760,3915,3915,3915,3915,669
|
|
20240530,143800,576890625,3915,3915,3925,3915,367
|
|
20240530,143700,575453375,3915,3920,3925,3915,368
|
|
20240530,143600,574011095,3920,3925,3925,3915,370
|
|
20240530,143500,572560770,3920,3920,3925,3920,164
|
|
20240530,143400,571917885,3925,3925,3930,3925,330
|
|
20240530,143300,570622625,3920,3920,3920,3920,368
|
|
20240530,143200,569180065,3925,3915,3935,3915,260
|
|
20240530,143100,568161050,3930,3920,3930,3915,425
|
|
20240530,143000,566495110,3920,3915,3925,3915,338
|
|
20240530,142900,565170730,3915,3915,3920,3915,3584
|
|
20240530,142800,551138325,3910,3915,3915,3910,310
|
|
20240530,142700,549925495,3915,3915,3920,3915,252
|
|
20240530,142600,548938910,3920,3910,3920,3910,395
|
|
20240530,142500,547392390,3910,3910,3910,3910,438
|
|
20240530,142400,545679810,3910,3920,3920,3910,395
|
|
20240530,142300,544135010,3920,3915,3920,3915,432
|
|
20240530,142200,542442885,3915,3915,3915,3915,252
|
|
20240530,142100,541456305,3925,3915,3925,3915,259
|
|
20240530,142000,540442295,3915,3915,3920,3915,472
|
|
20240530,141900,538592905,3915,3920,3920,3915,314
|
|
20240530,141800,537363585,3915,3915,3920,3915,398
|
|
20240530,141700,535805410,3920,3925,3925,3915,295
|
|
20240530,141600,534649085,3925,3920,3930,3920,361
|
|
20240530,141500,533231845,3930,3915,3930,3915,325
|
|
20240530,141400,531958285,3915,3915,3920,3915,588
|
|
20240530,141300,529653850,3915,3910,3915,3910,520
|
|
20240530,141200,527618810,3910,3910,3915,3910,290
|
|
20240530,141100,526484285,3915,3915,3915,3915,301
|
|
20240530,141000,525305870,3920,3915,3920,3910,456
|
|
20240530,140900,523521490,3915,3910,3915,3910,338
|
|
20240530,140800,522199610,3915,3910,3920,3910,194
|
|
20240530,140700,521440915,3915,3910,3920,3910,2892
|
|
20240530,140600,510119230,3910,3905,3910,3905,6675
|
|
20240530,140500,484021675,3910,3915,3915,3910,227
|
|
20240530,140400,483134095,3910,3915,3915,3910,2901
|
|
20240530,140300,471777990,3915,3920,3925,3915,9422
|
|
20240530,140200,434884280,3920,3920,3925,3920,429
|
|
20240530,140100,433202530,3920,3920,3920,3915,548
|
|
20240530,140000,431054815,3920,3925,3925,3920,869
|
|
20240530,135900,427644135,3925,3925,3930,3925,568
|
|
20240530,135800,425413755,3925,3920,3930,3920,399
|
|
20240530,135700,423847965,3920,3925,3930,3920,886
|
|
20240530,135600,420372205,3930,3940,3940,3930,621
|
|
20240530,135500,417928565,3940,3935,3940,3935,256
|
|
20240530,135400,416921200,3935,3940,3940,3935,608
|
|
20240530,135300,414527515,3940,3945,3950,3940,513
|
|
20240530,135200,412503980,3945,3940,3945,3940,180
|
|
20240530,135100,411794775,3940,3945,3950,3940,1373
|
|
20240530,135000,406378515,3945,3950,3950,3945,347
|
|
20240530,134900,405008680,3950,3945,3950,3945,539
|
|
20240530,134800,402880150,3955,3960,3960,3950,9321
|
|
20240530,134700,366040090,3965,3970,3970,3965,10403
|
|
20240530,134600,324754450,3975,3975,3975,3975,198
|
|
20240530,134500,323967400,3975,3970,3975,3970,139
|
|
20240530,134400,323415390,3975,3975,3975,3975,40
|
|
20240530,134300,323256390,3970,3985,3985,3970,7343
|
|
20240530,134200,294072205,3990,3985,3990,3985,221
|
|
20240530,134100,293191385,3985,3985,3985,3985,0
|
|
20240530,134000,293191385,3985,3985,3985,3985,0
|
|
20240530,133900,293191385,3985,3985,3985,3985,0
|
|
20240530,133800,293191385,3985,3985,3985,3985,196
|
|
20240530,133700,292410325,3985,3985,3985,3985,0
|
|
20240530,133600,292410325,3985,3985,3985,3985,0
|
|
20240530,133500,292410325,3985,3985,3985,3985,196
|
|
20240530,133400,291629265,3985,3985,3985,3985,0
|
|
20240530,133300,291629265,3985,3985,3985,3985,74
|
|
20240530,133200,291334375,3990,3985,3990,3985,197
|
|
20240530,133100,290549195,3985,3985,3985,3985,0
|
|
20240530,133000,290549195,3985,3985,3985,3985,0
|
|
20240530,132900,290549195,3985,3985,3985,3985,197
|
|
20240530,132800,289764150,3980,3980,3980,3980,0
|
|
20240530,132700,289764150,3980,3980,3980,3980,0
|
|
20240530,132600,289764150,3980,3980,3980,3980,0
|
|
20240530,132500,289764150,3980,3980,3980,3980,264
|
|
20240530,132400,288713430,3980,3980,3980,3980,5793
|
|
20240530,132300,265657290,3985,3985,3985,3985,0
|
|
20240530,132200,265657290,3985,3985,3985,3985,198
|
|
20240530,132100,264868260,3980,3980,3980,3980,0
|
|
20240530,132000,264868260,3980,3980,3980,3980,0
|
|
20240530,131900,264868260,3980,3980,3980,3980,0
|
|
20240530,131800,264868260,3980,3985,3985,3980,212
|
|
20240530,131700,264023515,3985,3985,3985,3985,0
|
|
20240530,131600,264023515,3985,3985,3985,3985,0
|
|
20240530,131500,264023515,3985,3985,3985,3985,196
|
|
20240530,131400,263242455,3985,3985,3985,3985,7
|
|
20240530,131300,263214560,3985,3985,3985,3985,219
|
|
20240530,131200,262341845,3985,3985,3985,3985,0
|
|
20240530,131100,262341845,3985,3985,3985,3985,197
|
|
20240530,131000,261556800,3985,3985,3985,3985,0
|
|
20240530,130900,261556800,3985,3985,3985,3985,1
|
|
20240530,130800,261552815,3990,3990,3990,3990,197
|
|
20240530,130700,260766785,3985,3985,3985,3985,0
|
|
20240530,130600,260766785,3985,3985,3985,3985,0
|
|
20240530,130500,260766785,3985,3985,3985,3985,176
|
|
20240530,130400,260065425,3980,3980,3980,3980,20
|
|
20240530,130300,259985825,3980,3980,3980,3980,0
|
|
20240530,130200,259985825,3980,3980,3980,3980,0
|
|
20240530,130100,259985825,3980,3980,3980,3980,198
|
|
20240530,130000,259197785,3980,3980,3980,3980,0
|
|
20240530,125900,259197785,3980,3980,3980,3980,0
|
|
20240530,125800,259197785,3980,3980,3980,3980,198
|
|
20240530,125700,258409745,3980,3980,3980,3980,29
|
|
20240530,125600,258294325,3980,3985,3985,3975,17016
|
|
20240530,125500,190636960,3995,3995,3995,3995,0
|
|
20240530,125400,190636960,3995,3995,3995,3995,197
|
|
20240530,125300,189849945,3995,3995,3995,3995,32
|
|
20240530,125200,189722105,3995,3995,3995,3995,27
|
|
20240530,125100,189614240,3990,3990,3990,3990,169
|
|
20240530,125000,188939930,3980,3980,3980,3980,0
|
|
20240530,124900,188939930,3980,3985,3985,3980,3032
|
|
20240530,124800,176869555,3995,3995,3995,3995,0
|
|
20240530,124700,176869555,3995,3995,3995,3995,197
|
|
20240530,124600,176082540,3995,3995,3995,3995,0
|
|
20240530,124500,176082540,3995,3995,3995,3995,0
|
|
20240530,124400,176082540,3995,3995,3995,3995,198
|
|
20240530,124300,175291530,3995,3995,3995,3995,0
|
|
20240530,124200,175291530,3995,3995,3995,3995,0
|
|
20240530,124100,175291530,3995,3995,3995,3995,0
|
|
20240530,124000,175291530,3995,3995,3995,3990,919
|
|
20240530,123900,171620130,4000,4000,4000,4000,0
|
|
20240530,123800,171620130,4000,4000,4000,4000,469
|
|
20240530,123700,169744130,4000,4000,4000,4000,163
|
|
20240530,123600,169092130,4010,4010,4010,4010,0
|
|
20240530,123500,169092130,4010,4000,4010,4000,103
|
|
20240530,123400,168680110,4000,4000,4000,4000,473
|
|
20240530,123300,166788110,4000,4000,4000,4000,0
|
|
20240530,123200,166788110,4000,4000,4000,4000,0
|
|
20240530,123100,166788110,4000,4000,4000,4000,0
|
|
20240530,123000,166788110,4000,4000,4000,4000,0
|
|
20240530,122900,166788110,4000,4000,4000,4000,0
|
|
20240530,122800,166788110,4000,4000,4000,4000,0
|
|
20240530,122700,166788110,4000,3995,4000,3995,265
|
|
20240530,122600,165728120,3995,3995,3995,3995,0
|
|
20240530,122500,165728120,3995,4000,4000,3985,3927
|
|
20240530,122400,150072175,4000,4000,4000,4000,2
|
|
20240530,122300,150064175,4000,4000,4000,4000,197
|
|
20240530,122200,149276175,4000,4000,4000,4000,1
|
|
20240530,122100,149272175,4000,4000,4000,4000,0
|
|
20240530,122000,149272175,4000,4000,4000,4000,196
|
|
20240530,121900,148488175,3995,3995,3995,3995,30
|
|
20240530,121800,148368325,4000,4000,4000,4000,0
|
|
20240530,121700,148368325,4000,4000,4000,4000,0
|
|
20240530,121600,148368325,4000,4000,4000,4000,195
|
|
20240530,121500,147588325,4000,4000,4000,4000,218
|
|
20240530,121400,146716325,4000,3995,4000,3995,3
|
|
20240530,121300,146704335,4000,4000,4000,4000,426
|
|
20240530,121200,145000335,4000,4000,4000,4000,0
|
|
20240530,121100,145000335,4000,4000,4000,4000,0
|
|
20240530,121000,145000335,4000,4000,4000,4000,0
|
|
20240530,120900,145000335,4000,4000,4000,4000,0
|
|
20240530,120800,145000335,4000,4000,4000,4000,0
|
|
20240530,120700,145000335,4000,4000,4000,4000,180
|
|
20240530,120600,144280335,3995,3995,3995,3995,3
|
|
20240530,120500,144268350,3995,3995,3995,3995,10
|
|
20240530,120400,144228400,4000,4000,4000,4000,0
|
|
20240530,120300,144228400,4000,4000,4000,4000,195
|
|
20240530,120200,143448400,4000,4000,4000,4000,125
|
|
20240530,120100,142948400,4000,4000,4000,4000,0
|
|
20240530,120000,142948400,4000,4000,4000,4000,130
|
|
20240530,115900,142428400,3995,3995,3995,3995,0
|
|
20240530,115800,142428400,3995,3995,3995,3995,3
|
|
20240530,115700,142416415,4000,4000,4000,4000,18
|
|
20240530,115600,142344415,4000,4000,4000,4000,217
|
|
20240530,115500,141476415,4000,4000,4000,4000,0
|
|
20240530,115400,141476415,4000,4000,4000,4000,172
|
|
20240530,115300,140788415,4000,4000,4000,4000,1
|
|
20240530,115200,140784415,3990,3990,3990,3990,300
|
|
20240530,115100,139587415,4000,3995,4000,3990,90
|
|
20240530,115000,139228270,4000,4000,4000,4000,1
|
|
20240530,114900,139224270,3995,3995,4000,3995,528
|
|
20240530,114800,137113925,3995,4000,4000,3995,158
|
|
20240530,114700,136482215,4000,4000,4000,4000,0
|
|
20240530,114600,136482215,4000,4000,4000,4000,196
|
|
20240530,114500,135698215,4000,4000,4000,4000,0
|
|
20240530,114400,135698215,4000,4000,4000,4000,0
|
|
20240530,114300,135698215,4000,4000,4000,4000,198
|
|
20240530,114200,134906215,3995,3995,3995,3995,0
|
|
20240530,114100,134906215,3995,3995,3995,3995,7
|
|
20240530,114000,134878250,4000,4000,4000,4000,503
|
|
20240530,113900,132866250,4005,4005,4005,4005,344
|
|
20240530,113800,131488530,4000,4000,4000,4000,0
|
|
20240530,113700,131488530,4000,4000,4000,4000,0
|
|
20240530,113600,131488530,4000,4005,4005,4000,502
|
|
20240530,113500,129480520,4000,4005,4005,4000,201
|
|
20240530,113400,128675520,4005,4005,4005,4005,5
|
|
20240530,113300,128655495,4015,4015,4015,4015,0
|
|
20240530,113200,128655495,4015,4015,4015,4015,0
|
|
20240530,113100,128655495,4015,4015,4015,4015,0
|
|
20240530,113000,128655495,4015,4015,4015,4015,0
|
|
20240530,112900,128655495,4015,4010,4045,4005,8168
|
|
20240530,112800,95767795,4000,4000,4000,4000,0
|
|
20240530,112700,95767795,4000,4000,4000,4000,0
|
|
20240530,112600,95767795,4000,4000,4000,4000,0
|
|
20240530,112500,95767795,4000,4000,4000,4000,76
|
|
20240530,112400,95463795,4000,4000,4000,4000,0
|
|
20240530,112300,95463795,4000,4000,4000,4000,0
|
|
20240530,112200,95463795,4000,4000,4000,4000,198
|
|
20240530,112100,94671795,4000,3990,4000,3985,302
|
|
20240530,112000,93467740,4000,4000,4000,4000,0
|
|
20240530,111900,93467740,4000,4000,4000,4000,197
|
|
20240530,111800,92679740,4000,4000,4000,4000,1
|
|
20240530,111700,92675740,3990,3990,3990,3990,1
|
|
20240530,111600,92671750,4000,4000,4000,4000,0
|
|
20240530,111500,92671750,4000,4000,4000,4000,196
|
|
20240530,111400,91887750,4000,4000,4000,4000,0
|
|
20240530,111300,91887750,4000,4000,4000,4000,0
|
|
20240530,111200,91887750,4000,4000,4000,4000,225
|
|
20240530,111100,90987750,4005,4005,4005,4005,0
|
|
20240530,111000,90987750,4005,4000,4005,4000,2
|
|
20240530,110900,90979745,4000,4000,4000,4000,0
|
|
20240530,110800,90979745,4000,4000,4000,4000,170
|
|
20240530,110700,90299745,4000,4000,4000,4000,0
|
|
20240530,110600,90299745,4000,4000,4000,4000,199
|
|
20240530,110500,89503745,4000,4000,4000,4000,3
|
|
20240530,110400,89491745,3990,3990,3990,3990,0
|
|
20240530,110300,89491745,3990,3990,3990,3990,1
|
|
20240530,110200,89487755,4000,4000,4000,4000,255
|
|
20240530,110100,88467755,4000,4000,4000,4000,1
|
|
20240530,110000,88463755,4000,4000,4000,4000,0
|
|
20240530,105900,88463755,4000,4000,4000,4000,139
|
|
20240530,105800,87907755,3990,3990,3990,3990,0
|
|
20240530,105700,87907755,3990,3990,3990,3990,10
|
|
20240530,105600,87867855,4000,4000,4000,4000,0
|
|
20240530,105500,87867855,4000,4000,4000,4000,196
|
|
20240530,105400,87083855,4000,4000,4000,4000,0
|
|
20240530,105300,87083855,4000,4000,4000,4000,7
|
|
20240530,105200,87055855,4000,4000,4000,4000,201
|
|
20240530,105100,86251855,4000,4000,4000,4000,0
|
|
20240530,105000,86251855,4000,4000,4000,4000,0
|
|
20240530,104900,86251855,4000,4000,4000,4000,0
|
|
20240530,104800,86251855,4000,4000,4000,4000,239
|
|
20240530,104700,85295855,4000,4000,4000,4000,0
|
|
20240530,104600,85295855,4000,4000,4000,4000,0
|
|
20240530,104500,85295855,4000,4010,4010,4000,3294
|
|
20240530,104400,72114835,4010,4010,4010,4010,0
|
|
20240530,104300,72114835,4010,4010,4010,4010,0
|
|
20240530,104200,72114835,4010,4010,4010,4010,0
|
|
20240530,104100,72114835,4010,4010,4010,4010,0
|
|
20240530,104000,72114835,4010,4010,4010,4010,50
|
|
20240530,103900,71914335,4010,4010,4010,4010,5
|
|
20240530,103800,71894285,4000,4000,4000,4000,0
|
|
20240530,103700,71894285,4000,4000,4000,4000,0
|
|
20240530,103600,71894285,4000,4000,4000,3990,501
|
|
20240530,103500,69892855,4000,4000,4000,4000,400
|
|
20240530,103400,68292855,4010,4010,4010,4010,0
|
|
20240530,103300,68292855,4010,4010,4010,4010,0
|
|
20240530,103200,68292855,4010,4010,4010,4010,0
|
|
20240530,103100,68292855,4010,4010,4010,4010,1
|
|
20240530,103000,68288845,4000,4000,4000,4000,0
|
|
20240530,102900,68288845,4000,4000,4000,4000,0
|
|
20240530,102800,68288845,4000,4000,4000,4000,1
|
|
20240530,102700,68284845,4000,4000,4000,4000,1
|
|
20240530,102600,68280845,3990,4005,4005,3990,1119
|
|
20240530,102500,63813445,3995,3995,3995,3995,0
|
|
20240530,102400,63813445,3995,3995,3995,3995,0
|
|
20240530,102300,63813445,3995,3995,3995,3995,0
|
|
20240530,102200,63813445,3995,4000,4000,3995,433
|
|
20240530,102100,62082980,3995,3995,3995,3995,73
|
|
20240530,102000,61791345,3995,3995,3995,3995,1
|
|
20240530,101900,61787350,4005,3995,4005,3985,56
|
|
20240530,101800,61564100,4000,4000,4000,4000,934
|
|
20240530,101700,57828100,4005,4005,4005,4005,0
|
|
20240530,101600,57828100,4005,4000,4005,4000,373
|
|
20240530,101500,56334500,4005,4005,4005,4005,0
|
|
20240530,101400,56334500,4005,4005,4005,4005,1
|
|
20240530,101300,56330495,4005,4005,4005,4005,0
|
|
20240530,101200,56330495,4005,4005,4005,4005,60
|
|
20240530,101100,56090195,4010,4010,4010,4010,0
|
|
20240530,101000,56090195,4010,4010,4010,4010,0
|
|
20240530,100900,56090195,4010,4010,4010,4010,0
|
|
20240530,100800,56090195,4010,4010,4010,4010,1
|
|
20240530,100700,56086185,4010,4010,4010,4010,0
|
|
20240530,100600,56086185,4010,4010,4010,4010,0
|
|
20240530,100500,56086185,4010,4010,4010,4010,2
|
|
20240530,100400,56078165,4005,3995,4005,3995,16
|
|
20240530,100300,56014095,3990,3990,3990,3990,800
|
|
20240530,100200,52822095,3990,4000,4000,3990,1025
|
|
20240530,100100,48730375,3995,3995,3995,3995,1
|
|
20240530,100000,48726380,3990,3990,4000,3980,50
|
|
20240530,095900,48527340,3990,3990,3990,3985,567
|
|
20240530,095800,46267835,4000,4010,4010,4000,689
|
|
20240530,095700,43511455,4015,4015,4015,4015,0
|
|
20240530,095600,43511455,4015,4015,4015,4015,0
|
|
20240530,095500,43511455,4015,4015,4015,4015,1
|
|
20240530,095400,43507440,4010,4010,4010,4010,73
|
|
20240530,095300,43214710,4015,4015,4015,4015,0
|
|
20240530,095200,43214710,4015,4015,4015,4015,5
|
|
20240530,095100,43194635,4015,4015,4015,4015,0
|
|
20240530,095000,43194635,4015,4015,4015,4015,7
|
|
20240530,094900,43166530,4015,4020,4020,4015,108
|
|
20240530,094800,42732385,4020,4015,4025,4015,14
|
|
20240530,094700,42676130,4010,3995,4010,3995,236
|
|
20240530,094600,41731985,4000,4000,4000,3995,3
|
|
20240530,094500,41719990,4000,4000,4000,4000,178
|
|
20240530,094400,41007990,3995,3985,3995,3985,45
|
|
20240530,094300,40828305,3980,3980,3980,3980,239
|
|
20240530,094200,39877085,3975,3985,3985,3975,332
|
|
20240530,094100,38556155,3985,3985,3985,3985,237
|
|
20240530,094000,37611710,3985,3985,3985,3985,206
|
|
20240530,093900,36790800,3980,3985,3990,3980,1008
|
|
20240530,093800,32777545,3990,3990,3990,3990,6
|
|
20240530,093700,32753605,3990,3990,3990,3990,0
|
|
20240530,093600,32753605,3990,3990,3990,3990,0
|
|
20240530,093500,32753605,3990,3990,3990,3990,0
|
|
20240530,093400,32753605,3990,3990,3990,3990,1
|
|
20240530,093300,32749615,3985,3985,3985,3985,0
|
|
20240530,093200,32749615,3985,3985,3985,3985,0
|
|
20240530,093100,32749615,3985,3985,3985,3985,20
|
|
20240530,093000,32669915,3985,3985,3985,3985,0
|
|
20240530,092900,32669915,3985,3985,3985,3985,5
|
|
20240530,092800,32649990,3985,3985,3985,3985,2
|
|
20240530,092700,32642020,3975,3975,3975,3975,0
|
|
20240530,092600,32642020,3975,3980,3980,3975,2494
|
|
20240530,092500,22715920,3980,3980,3980,3980,0
|
|
20240530,092400,22715920,3980,3980,3980,3980,665
|
|
20240530,092300,20069220,3980,3980,3980,3980,45
|
|
20240530,092200,19890120,3980,3980,3980,3980,300
|
|
20240530,092100,18696120,3990,3990,3990,3990,0
|
|
20240530,092000,18696120,3990,3990,3990,3990,10
|
|
20240530,091900,18656220,3980,3980,3980,3980,0
|
|
20240530,091800,18656220,3980,3985,3985,3980,2150
|
|
20240530,091700,10094165,3985,3985,3985,3985,10
|
|
20240530,091600,10054315,3985,3985,3985,3985,0
|
|
20240530,091500,10054315,3985,3985,3985,3985,0
|
|
20240530,091400,10054315,3985,3985,3985,3985,309
|
|
20240530,091300,8822950,4000,3990,4000,3990,544
|
|
20240530,091200,6650065,3990,3990,3990,3990,0
|
|
20240530,091100,6650065,3990,3990,3990,3990,0
|
|
20240530,091000,6650065,3990,3990,3990,3990,200
|
|
20240530,090900,5852065,3985,3985,3985,3985,385
|
|
20240530,090800,4317840,3980,3980,3980,3980,200
|
|
20240530,090700,3521840,3985,3985,3985,3985,25
|
|
20240530,090600,3422215,3985,3985,3985,3985,0
|
|
20240530,090500,3422215,3985,3995,3995,3985,485
|
|
20240530,090400,1488595,3995,3995,3995,3995,43
|
|
20240530,090300,1316810,3995,3995,3995,3995,2
|
|
20240530,090200,1308820,4000,4000,4000,4000,0
|
|
20240530,090100,1308820,4000,4000,4000,4000,0
|
|
20240530,090000,1308820,4000,4015,4015,4000,326
|