683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,202000,130989340,3515,3515,3515,3515,716
|
|
20240529,201900,130989340,3515,3515,3515,3515,0
|
|
20240529,201800,130989340,3515,3515,3515,3515,0
|
|
20240529,201700,130989340,3515,3515,3515,3515,0
|
|
20240529,201600,130989340,3515,3515,3515,3515,0
|
|
20240529,201500,130989340,3515,3515,3515,3515,0
|
|
20240529,201400,130989340,3515,3515,3515,3515,0
|
|
20240529,201300,130989340,3515,3515,3515,3515,0
|
|
20240529,201200,130989340,3515,3515,3515,3515,0
|
|
20240529,201100,130989340,3515,3515,3515,3515,0
|
|
20240529,201000,130989340,3515,3515,3515,3515,0
|
|
20240529,200900,130989340,3515,3515,3515,3515,0
|
|
20240529,200800,130989340,3515,3515,3515,3515,0
|
|
20240529,200700,130989340,3515,3515,3515,3515,0
|
|
20240529,200600,130989340,3515,3515,3515,3515,0
|
|
20240529,200500,130989340,3515,3515,3515,3515,0
|
|
20240529,200400,130989340,3515,3515,3515,3515,0
|
|
20240529,200300,130989340,3515,3515,3515,3515,0
|
|
20240529,200200,130989340,3515,3515,3515,3515,0
|
|
20240529,200100,130989340,3515,3515,3515,3515,0
|
|
20240529,200000,130989340,3515,3515,3515,3515,0
|
|
20240529,195900,130989340,3515,3515,3515,3515,0
|
|
20240529,195800,130989340,3515,3515,3515,3515,0
|
|
20240529,195700,130989340,3515,3515,3515,3515,0
|
|
20240529,195600,130989340,3515,3515,3515,3515,0
|
|
20240529,195500,130989340,3515,3515,3515,3515,0
|
|
20240529,195400,130989340,3515,3515,3515,3515,0
|
|
20240529,195300,130989340,3515,3515,3515,3515,0
|
|
20240529,195200,130989340,3515,3515,3515,3515,0
|
|
20240529,195100,130989340,3515,3515,3515,3515,0
|
|
20240529,195000,130989340,3515,3515,3515,3515,716
|
|
20240529,194900,130989340,3515,3515,3515,3515,0
|
|
20240529,194800,130989340,3515,3515,3515,3515,0
|
|
20240529,194700,130989340,3515,3515,3515,3515,0
|
|
20240529,194600,130989340,3515,3515,3515,3515,0
|
|
20240529,194500,130989340,3515,3515,3515,3515,0
|
|
20240529,194400,130989340,3515,3515,3515,3515,0
|
|
20240529,194300,130989340,3515,3515,3515,3515,0
|
|
20240529,194200,130989340,3515,3515,3515,3515,0
|
|
20240529,194100,130989340,3515,3515,3515,3515,0
|
|
20240529,194000,130989340,3515,3515,3515,3515,0
|
|
20240529,193900,130989340,3515,3515,3515,3515,0
|
|
20240529,193800,130989340,3515,3515,3515,3515,0
|
|
20240529,193700,130989340,3515,3515,3515,3515,0
|
|
20240529,193600,130989340,3515,3515,3515,3515,0
|
|
20240529,193500,130989340,3515,3515,3515,3515,0
|
|
20240529,193400,130989340,3515,3515,3515,3515,0
|
|
20240529,193300,130989340,3515,3515,3515,3515,0
|
|
20240529,193200,130989340,3515,3515,3515,3515,0
|
|
20240529,193100,130989340,3515,3515,3515,3515,0
|
|
20240529,193000,130989340,3515,3515,3515,3515,0
|
|
20240529,192900,130989340,3515,3515,3515,3515,0
|
|
20240529,192800,130989340,3515,3515,3515,3515,0
|
|
20240529,192700,130989340,3515,3515,3515,3515,0
|
|
20240529,192600,130989340,3515,3515,3515,3515,0
|
|
20240529,192500,130989340,3515,3515,3515,3515,0
|
|
20240529,192400,130989340,3515,3515,3515,3515,0
|
|
20240529,192300,130989340,3515,3515,3515,3515,0
|
|
20240529,192200,130989340,3515,3515,3515,3515,0
|
|
20240529,192100,130989340,3515,3515,3515,3515,0
|
|
20240529,192000,130989340,3515,3515,3515,3515,716
|
|
20240529,191900,130989340,3515,3515,3515,3515,0
|
|
20240529,191800,130989340,3515,3515,3515,3515,0
|
|
20240529,191700,130989340,3515,3515,3515,3515,0
|
|
20240529,191600,130989340,3515,3515,3515,3515,0
|
|
20240529,191500,130989340,3515,3515,3515,3515,0
|
|
20240529,191400,130989340,3515,3515,3515,3515,0
|
|
20240529,191300,130989340,3515,3515,3515,3515,0
|
|
20240529,191200,130989340,3515,3515,3515,3515,0
|
|
20240529,191100,130989340,3515,3515,3515,3515,0
|
|
20240529,191000,130989340,3515,3515,3515,3515,0
|
|
20240529,190900,130989340,3515,3515,3515,3515,0
|
|
20240529,190800,130989340,3515,3515,3515,3515,0
|
|
20240529,190700,130989340,3515,3515,3515,3515,0
|
|
20240529,190600,130989340,3515,3515,3515,3515,0
|
|
20240529,190500,130989340,3515,3515,3515,3515,0
|
|
20240529,190400,130989340,3515,3515,3515,3515,0
|
|
20240529,190300,130989340,3515,3515,3515,3515,0
|
|
20240529,190200,130989340,3515,3515,3515,3515,0
|
|
20240529,190100,130989340,3515,3515,3515,3515,0
|
|
20240529,190000,130989340,3515,3515,3515,3515,0
|
|
20240529,185900,130989340,3515,3515,3515,3515,0
|
|
20240529,185800,130989340,3515,3515,3515,3515,0
|
|
20240529,185700,130989340,3515,3515,3515,3515,0
|
|
20240529,185600,130989340,3515,3515,3515,3515,0
|
|
20240529,185500,130989340,3515,3515,3515,3515,0
|
|
20240529,185400,130989340,3515,3515,3515,3515,0
|
|
20240529,185300,130989340,3515,3515,3515,3515,0
|
|
20240529,185200,130989340,3515,3515,3515,3515,0
|
|
20240529,185100,130989340,3515,3515,3515,3515,0
|
|
20240529,185000,130989340,3515,3515,3515,3515,716
|
|
20240529,184900,130989340,3515,3515,3515,3515,0
|
|
20240529,184800,130989340,3515,3515,3515,3515,0
|
|
20240529,184700,130989340,3515,3515,3515,3515,0
|
|
20240529,184600,130989340,3515,3515,3515,3515,0
|
|
20240529,184500,130989340,3515,3515,3515,3515,0
|
|
20240529,184400,130989340,3515,3515,3515,3515,0
|
|
20240529,184300,130989340,3515,3515,3515,3515,0
|
|
20240529,184200,130989340,3515,3515,3515,3515,0
|
|
20240529,184100,130989340,3515,3515,3515,3515,0
|
|
20240529,184000,130989340,3515,3515,3515,3515,0
|
|
20240529,183900,130989340,3515,3515,3515,3515,0
|
|
20240529,183800,130989340,3515,3515,3515,3515,0
|
|
20240529,183700,130989340,3515,3515,3515,3515,0
|
|
20240529,183600,130989340,3515,3515,3515,3515,0
|
|
20240529,183500,130989340,3515,3515,3515,3515,0
|
|
20240529,183400,130989340,3515,3515,3515,3515,0
|
|
20240529,183300,130989340,3515,3515,3515,3515,0
|
|
20240529,183200,130989340,3515,3515,3515,3515,0
|
|
20240529,183100,130989340,3515,3515,3515,3515,0
|
|
20240529,183000,130989340,3515,3515,3515,3515,0
|
|
20240529,182900,130989340,3515,3515,3515,3515,0
|
|
20240529,182800,130989340,3515,3515,3515,3515,0
|
|
20240529,182700,130989340,3515,3515,3515,3515,0
|
|
20240529,182600,130989340,3515,3515,3515,3515,0
|
|
20240529,182500,130989340,3515,3515,3515,3515,0
|
|
20240529,182400,130989340,3515,3515,3515,3515,0
|
|
20240529,182300,130989340,3515,3515,3515,3515,0
|
|
20240529,182200,130989340,3515,3515,3515,3515,0
|
|
20240529,182100,130989340,3515,3515,3515,3515,0
|
|
20240529,182000,130989340,3515,3515,3515,3515,716
|
|
20240529,181900,130989340,3515,3515,3515,3515,0
|
|
20240529,181800,130989340,3515,3515,3515,3515,0
|
|
20240529,181700,130989340,3515,3515,3515,3515,0
|
|
20240529,181600,130989340,3515,3515,3515,3515,0
|
|
20240529,181500,130989340,3515,3515,3515,3515,0
|
|
20240529,181400,130989340,3515,3515,3515,3515,0
|
|
20240529,181300,130989340,3515,3515,3515,3515,0
|
|
20240529,181200,130989340,3515,3515,3515,3515,0
|
|
20240529,181100,130989340,3515,3515,3515,3515,0
|
|
20240529,181000,130989340,3515,3515,3515,3515,0
|
|
20240529,180900,130989340,3515,3515,3515,3515,0
|
|
20240529,180800,130989340,3515,3515,3515,3515,0
|
|
20240529,180700,130989340,3515,3515,3515,3515,0
|
|
20240529,180600,130989340,3515,3515,3515,3515,0
|
|
20240529,180500,130989340,3515,3515,3515,3515,0
|
|
20240529,180400,130989340,3515,3515,3515,3515,0
|
|
20240529,180300,130989340,3515,3515,3515,3515,0
|
|
20240529,180200,130989340,3515,3515,3515,3515,0
|
|
20240529,180100,130989340,3515,3515,3515,3515,0
|
|
20240529,180000,130989340,3515,3515,3515,3515,0
|
|
20240529,175900,130989340,3515,3515,3515,3515,0
|
|
20240529,175800,130989340,3515,3515,3515,3515,0
|
|
20240529,175700,130989340,3515,3515,3515,3515,0
|
|
20240529,175600,130989340,3515,3515,3515,3515,0
|
|
20240529,175500,130989340,3515,3515,3515,3515,0
|
|
20240529,175400,130989340,3515,3515,3515,3515,0
|
|
20240529,175300,130989340,3515,3515,3515,3515,0
|
|
20240529,175200,130989340,3515,3515,3515,3515,0
|
|
20240529,175100,130989340,3515,3515,3515,3515,0
|
|
20240529,175000,130989340,3515,3515,3515,3515,716
|
|
20240529,174900,130989340,3515,3515,3515,3515,0
|
|
20240529,174800,130989340,3515,3515,3515,3515,0
|
|
20240529,174700,130989340,3515,3515,3515,3515,0
|
|
20240529,174600,130989340,3515,3515,3515,3515,0
|
|
20240529,174500,130989340,3515,3515,3515,3515,0
|
|
20240529,174400,130989340,3515,3515,3515,3515,0
|
|
20240529,174300,130989340,3515,3515,3515,3515,0
|
|
20240529,174200,130989340,3515,3515,3515,3515,0
|
|
20240529,174100,130989340,3515,3515,3515,3515,0
|
|
20240529,174000,130989340,3515,3515,3515,3515,0
|
|
20240529,173900,130989340,3515,3515,3515,3515,0
|
|
20240529,173800,130989340,3515,3515,3515,3515,0
|
|
20240529,173700,130989340,3515,3515,3515,3515,0
|
|
20240529,173600,130989340,3515,3515,3515,3515,0
|
|
20240529,173500,130989340,3515,3515,3515,3515,0
|
|
20240529,173400,130989340,3515,3515,3515,3515,0
|
|
20240529,173300,130989340,3515,3515,3515,3515,0
|
|
20240529,173200,130989340,3515,3515,3515,3515,0
|
|
20240529,173100,130989340,3515,3515,3515,3515,0
|
|
20240529,173000,130989340,3515,3515,3515,3515,0
|
|
20240529,172900,130989340,3515,3515,3515,3515,0
|
|
20240529,172800,130989340,3515,3515,3515,3515,0
|
|
20240529,172700,130989340,3515,3515,3515,3515,0
|
|
20240529,172600,130989340,3515,3515,3515,3515,0
|
|
20240529,172500,130989340,3515,3515,3515,3515,0
|
|
20240529,172400,130989340,3515,3515,3515,3515,0
|
|
20240529,172300,130989340,3515,3515,3515,3515,0
|
|
20240529,172200,130989340,3515,3515,3515,3515,0
|
|
20240529,172100,130989340,3515,3515,3515,3515,0
|
|
20240529,172000,130989340,3515,3515,3515,3515,716
|
|
20240529,171900,130989340,3515,3515,3515,3515,0
|
|
20240529,171800,130989340,3515,3515,3515,3515,0
|
|
20240529,171700,130989340,3515,3515,3515,3515,0
|
|
20240529,171600,130989340,3515,3515,3515,3515,0
|
|
20240529,171500,130989340,3515,3515,3515,3515,0
|
|
20240529,171400,130989340,3515,3515,3515,3515,0
|
|
20240529,171300,130989340,3515,3515,3515,3515,0
|
|
20240529,171200,130989340,3515,3515,3515,3515,0
|
|
20240529,171100,130989340,3515,3515,3515,3515,0
|
|
20240529,171000,130989340,3515,3515,3515,3515,0
|
|
20240529,170900,130989340,3515,3515,3515,3515,0
|
|
20240529,170800,130989340,3515,3515,3515,3515,0
|
|
20240529,170700,130989340,3515,3515,3515,3515,0
|
|
20240529,170600,130989340,3515,3515,3515,3515,0
|
|
20240529,170500,130989340,3515,3515,3515,3515,0
|
|
20240529,170400,130989340,3515,3515,3515,3515,0
|
|
20240529,170300,130989340,3515,3515,3515,3515,0
|
|
20240529,170200,130989340,3515,3515,3515,3515,0
|
|
20240529,170100,130989340,3515,3515,3515,3515,0
|
|
20240529,170000,130989340,3515,3515,3515,3515,0
|
|
20240529,165900,130989340,3515,3515,3515,3515,0
|
|
20240529,165800,130989340,3515,3515,3515,3515,0
|
|
20240529,165700,130989340,3515,3515,3515,3515,0
|
|
20240529,165600,130989340,3515,3515,3515,3515,0
|
|
20240529,165500,130989340,3515,3515,3515,3515,0
|
|
20240529,165400,130989340,3515,3515,3515,3515,0
|
|
20240529,165300,130989340,3515,3515,3515,3515,0
|
|
20240529,165200,130989340,3515,3515,3515,3515,0
|
|
20240529,165100,130989340,3515,3515,3515,3515,0
|
|
20240529,165000,130989340,3515,3515,3515,3515,716
|
|
20240529,164900,130989340,3515,3515,3515,3515,0
|
|
20240529,164800,130989340,3515,3515,3515,3515,0
|
|
20240529,164700,130989340,3515,3515,3515,3515,0
|
|
20240529,164600,130989340,3515,3515,3515,3515,0
|
|
20240529,164500,130989340,3515,3515,3515,3515,0
|
|
20240529,164400,130989340,3515,3515,3515,3515,0
|
|
20240529,164300,130989340,3515,3515,3515,3515,0
|
|
20240529,164200,130989340,3515,3515,3515,3515,0
|
|
20240529,164100,130989340,3515,3515,3515,3515,0
|
|
20240529,164000,130989340,3515,3515,3515,3515,0
|
|
20240529,163900,130989340,3515,3515,3515,3515,0
|
|
20240529,163800,130989340,3515,3515,3515,3515,0
|
|
20240529,163700,130989340,3515,3515,3515,3515,0
|
|
20240529,163600,130989340,3515,3515,3515,3515,0
|
|
20240529,163500,130989340,3515,3515,3515,3515,0
|
|
20240529,163400,130989340,3515,3515,3515,3515,0
|
|
20240529,163300,130989340,3515,3515,3515,3515,0
|
|
20240529,163200,130989340,3515,3515,3515,3515,0
|
|
20240529,163100,130989340,3515,3515,3515,3515,0
|
|
20240529,163000,130989340,3515,3515,3515,3515,0
|
|
20240529,162900,130989340,3515,3515,3515,3515,0
|
|
20240529,162800,130989340,3515,3515,3515,3515,0
|
|
20240529,162700,130989340,3515,3515,3515,3515,0
|
|
20240529,162600,130989340,3515,3515,3515,3515,0
|
|
20240529,162500,130989340,3515,3515,3515,3515,0
|
|
20240529,162400,130989340,3515,3515,3515,3515,0
|
|
20240529,162300,130989340,3515,3515,3515,3515,0
|
|
20240529,162200,130989340,3515,3515,3515,3515,0
|
|
20240529,162100,130989340,3515,3515,3515,3515,0
|
|
20240529,162000,130989340,3515,3515,3515,3515,716
|
|
20240529,161900,130989340,3515,3515,3515,3515,0
|
|
20240529,161800,130989340,3515,3515,3515,3515,0
|
|
20240529,161700,130989340,3515,3515,3515,3515,0
|
|
20240529,161600,130989340,3515,3515,3515,3515,0
|
|
20240529,161500,130989340,3515,3515,3515,3515,0
|
|
20240529,161400,130989340,3515,3515,3515,3515,0
|
|
20240529,161300,130989340,3515,3515,3515,3515,0
|
|
20240529,161200,130989340,3515,3515,3515,3515,0
|
|
20240529,161100,130989340,3515,3515,3515,3515,0
|
|
20240529,161000,130989340,3515,3515,3515,3515,0
|
|
20240529,160900,130989340,3515,3515,3515,3515,0
|
|
20240529,160800,130989340,3515,3515,3515,3515,0
|
|
20240529,160700,130989340,3515,3515,3515,3515,0
|
|
20240529,160600,130989340,3515,3515,3515,3515,0
|
|
20240529,160500,130989340,3515,3515,3515,3515,0
|
|
20240529,160400,130989340,3515,3515,3515,3515,0
|
|
20240529,160300,130989340,3515,3515,3515,3515,0
|
|
20240529,160200,130989340,3515,3515,3515,3515,0
|
|
20240529,160100,130989340,3515,3515,3515,3515,0
|
|
20240529,160000,130989340,3515,3515,3515,3515,0
|
|
20240529,155900,130989340,3515,3515,3515,3515,0
|
|
20240529,155800,130989340,3515,3515,3515,3515,0
|
|
20240529,155700,130989340,3515,3515,3515,3515,0
|
|
20240529,155600,130989340,3515,3515,3515,3515,0
|
|
20240529,155500,130989340,3515,3515,3515,3515,0
|
|
20240529,155400,130989340,3515,3515,3515,3515,0
|
|
20240529,155300,130989340,3515,3515,3515,3515,0
|
|
20240529,155200,130989340,3515,3515,3515,3515,0
|
|
20240529,155100,130989340,3515,3515,3515,3515,0
|
|
20240529,155000,130989340,3515,3515,3515,3515,716
|
|
20240529,154900,130989340,3515,3515,3515,3515,0
|
|
20240529,154800,130989340,3515,3515,3515,3515,0
|
|
20240529,154700,130989340,3515,3515,3515,3515,0
|
|
20240529,154600,130989340,3515,3515,3515,3515,0
|
|
20240529,154500,130989340,3515,3515,3515,3515,0
|
|
20240529,154400,130989340,3515,3515,3515,3515,0
|
|
20240529,154300,130989340,3515,3515,3515,3515,0
|
|
20240529,154200,130989340,3515,3515,3515,3515,0
|
|
20240529,154100,130989340,3515,3515,3515,3515,0
|
|
20240529,154000,130989340,3515,3515,3515,3515,0
|
|
20240529,153900,130989340,3515,3515,3515,3515,0
|
|
20240529,153800,130989340,3515,3515,3515,3515,0
|
|
20240529,153700,130989340,3515,3515,3515,3515,0
|
|
20240529,153600,130989340,3515,3515,3515,3515,0
|
|
20240529,153500,130989340,3515,3515,3515,3515,0
|
|
20240529,153400,130989340,3515,3515,3515,3515,0
|
|
20240529,153300,130989340,3515,3515,3515,3515,0
|
|
20240529,153200,130989340,3515,3515,3515,3515,0
|
|
20240529,153100,130989340,3515,3515,3515,3515,0
|
|
20240529,153000,130989340,3515,3515,3515,3515,716
|
|
20240529,152900,128472600,3520,3520,3520,3520,0
|
|
20240529,152800,128472600,3520,3520,3520,3520,0
|
|
20240529,152700,128472600,3520,3520,3520,3520,0
|
|
20240529,152600,128472600,3520,3520,3520,3520,0
|
|
20240529,152500,128472600,3520,3520,3520,3520,0
|
|
20240529,152400,128472600,3520,3520,3520,3520,0
|
|
20240529,152300,128472600,3520,3520,3520,3520,0
|
|
20240529,152200,128472600,3520,3520,3520,3520,0
|
|
20240529,152100,128472600,3520,3520,3520,3520,0
|
|
20240529,152000,128472600,3520,3520,3520,3520,0
|
|
20240529,151900,128472600,3520,3520,3520,3520,10
|
|
20240529,151800,128437400,3520,3520,3520,3520,0
|
|
20240529,151700,128437400,3520,3520,3520,3520,0
|
|
20240529,151600,128437400,3520,3520,3520,3520,1
|
|
20240529,151500,128433880,3510,3510,3510,3510,15
|
|
20240529,151400,128381230,3520,3520,3520,3520,0
|
|
20240529,151300,128381230,3520,3520,3520,3520,0
|
|
20240529,151200,128381230,3520,3515,3520,3515,2
|
|
20240529,151100,128374195,3515,3515,3515,3515,418
|
|
20240529,151000,126904925,3510,3510,3510,3510,494
|
|
20240529,150900,125170985,3510,3510,3510,3510,0
|
|
20240529,150800,125170985,3510,3510,3510,3510,0
|
|
20240529,150700,125170985,3510,3510,3510,3510,0
|
|
20240529,150600,125170985,3510,3510,3510,3510,0
|
|
20240529,150500,125170985,3510,3510,3510,3510,5
|
|
20240529,150400,125153435,3510,3510,3510,3510,0
|
|
20240529,150300,125153435,3510,3510,3510,3510,0
|
|
20240529,150200,125153435,3510,3510,3510,3510,0
|
|
20240529,150100,125153435,3510,3510,3510,3510,0
|
|
20240529,150000,125153435,3510,3510,3510,3510,0
|
|
20240529,145900,125153435,3510,3510,3510,3510,100
|
|
20240529,145800,124802435,3510,3510,3510,3510,1
|
|
20240529,145700,124798925,3490,3510,3510,3490,101
|
|
20240529,145600,124446415,3490,3490,3490,3490,0
|
|
20240529,145500,124446415,3490,3490,3490,3490,0
|
|
20240529,145400,124446415,3490,3490,3490,3490,0
|
|
20240529,145300,124446415,3490,3490,3490,3490,1
|
|
20240529,145200,124442925,3510,3510,3510,3510,0
|
|
20240529,145100,124442925,3510,3490,3510,3490,301
|
|
20240529,145000,123392415,3510,3510,3510,3510,0
|
|
20240529,144900,123392415,3510,3510,3510,3510,0
|
|
20240529,144800,123392415,3510,3510,3510,3510,100
|
|
20240529,144700,123041415,3510,3510,3510,3510,0
|
|
20240529,144600,123041415,3510,3510,3510,3510,0
|
|
20240529,144500,123041415,3510,3510,3510,3510,0
|
|
20240529,144400,123041415,3510,3510,3510,3510,0
|
|
20240529,144300,123041415,3510,3510,3510,3510,0
|
|
20240529,144200,123041415,3510,3510,3510,3510,0
|
|
20240529,144100,123041415,3510,3510,3510,3510,0
|
|
20240529,144000,123041415,3510,3500,3510,3500,312
|
|
20240529,143900,121947295,3515,3515,3515,3515,0
|
|
20240529,143800,121947295,3515,3515,3515,3515,0
|
|
20240529,143700,121947295,3515,3515,3515,3515,0
|
|
20240529,143600,121947295,3515,3515,3515,3515,0
|
|
20240529,143500,121947295,3515,3515,3515,3515,0
|
|
20240529,143400,121947295,3515,3515,3515,3515,0
|
|
20240529,143300,121947295,3515,3515,3515,3515,0
|
|
20240529,143200,121947295,3515,3515,3515,3515,0
|
|
20240529,143100,121947295,3515,3515,3515,3515,0
|
|
20240529,143000,121947295,3515,3515,3515,3515,0
|
|
20240529,142900,121947295,3515,3515,3515,3515,0
|
|
20240529,142800,121947295,3515,3515,3515,3515,0
|
|
20240529,142700,121947295,3515,3515,3515,3515,0
|
|
20240529,142600,121947295,3515,3515,3515,3515,0
|
|
20240529,142500,121947295,3515,3510,3515,3510,300
|
|
20240529,142400,120893045,3515,3510,3515,3510,200
|
|
20240529,142300,120190050,3485,3510,3510,3485,507
|
|
20240529,142200,118420290,3515,3515,3515,3515,0
|
|
20240529,142100,118420290,3515,3515,3515,3515,0
|
|
20240529,142000,118420290,3515,3515,3515,3515,0
|
|
20240529,141900,118420290,3515,3515,3515,3515,0
|
|
20240529,141800,118420290,3515,3515,3515,3515,0
|
|
20240529,141700,118420290,3515,3515,3515,3515,0
|
|
20240529,141600,118420290,3515,3515,3515,3515,0
|
|
20240529,141500,118420290,3515,3515,3515,3515,0
|
|
20240529,141400,118420290,3515,3515,3515,3515,0
|
|
20240529,141300,118420290,3515,3515,3515,3515,0
|
|
20240529,141200,118420290,3515,3515,3515,3515,0
|
|
20240529,141100,118420290,3515,3515,3515,3515,0
|
|
20240529,141000,118420290,3515,3515,3515,3515,0
|
|
20240529,140900,118420290,3515,3515,3515,3515,0
|
|
20240529,140800,118420290,3515,3515,3515,3515,0
|
|
20240529,140700,118420290,3515,3515,3515,3515,0
|
|
20240529,140600,118420290,3515,3515,3515,3515,0
|
|
20240529,140500,118420290,3515,3515,3515,3515,56
|
|
20240529,140400,118223450,3515,3515,3515,3515,0
|
|
20240529,140300,118223450,3515,3515,3515,3515,0
|
|
20240529,140200,118223450,3515,3515,3515,3515,0
|
|
20240529,140100,118223450,3515,3515,3515,3515,0
|
|
20240529,140000,118223450,3515,3515,3515,3515,0
|
|
20240529,135900,118223450,3515,3515,3515,3515,56
|
|
20240529,135800,118026610,3515,3515,3515,3515,0
|
|
20240529,135700,118026610,3515,3515,3515,3515,1
|
|
20240529,135600,118023095,3490,3495,3495,3490,168
|
|
20240529,135500,117436535,3495,3500,3500,3495,77
|
|
20240529,135400,117167145,3515,3515,3515,3515,0
|
|
20240529,135300,117167145,3515,3510,3515,3505,83
|
|
20240529,135200,116876055,3510,3510,3510,3510,25
|
|
20240529,135100,116788305,3510,3510,3510,3510,0
|
|
20240529,135000,116788305,3510,3510,3510,3510,12
|
|
20240529,134900,116746185,3510,3510,3510,3510,0
|
|
20240529,134800,116746185,3510,3510,3510,3510,4
|
|
20240529,134700,116732145,3510,3510,3510,3510,40
|
|
20240529,134600,116591745,3510,3510,3510,3510,87
|
|
20240529,134500,116286375,3505,3510,3510,3505,55
|
|
20240529,134400,116093575,3510,3510,3510,3510,4
|
|
20240529,134300,116079535,3510,3510,3510,3510,0
|
|
20240529,134200,116079535,3510,3510,3510,3510,19
|
|
20240529,134100,116012845,3515,3515,3515,3515,0
|
|
20240529,134000,116012845,3515,3515,3515,3515,0
|
|
20240529,133900,116012845,3515,3510,3515,3510,38
|
|
20240529,133800,115879460,3510,3510,3510,3510,0
|
|
20240529,133700,115879460,3510,3510,3510,3510,0
|
|
20240529,133600,115879460,3510,3510,3510,3510,0
|
|
20240529,133500,115879460,3510,3510,3510,3510,0
|
|
20240529,133400,115879460,3510,3510,3510,3510,0
|
|
20240529,133300,115879460,3510,3510,3510,3510,0
|
|
20240529,133200,115879460,3510,3510,3510,3510,56
|
|
20240529,133100,115682900,3510,3510,3510,3510,0
|
|
20240529,133000,115682900,3510,3510,3510,3510,0
|
|
20240529,132900,115682900,3510,3510,3510,3510,0
|
|
20240529,132800,115682900,3510,3510,3510,3510,0
|
|
20240529,132700,115682900,3510,3510,3510,3510,0
|
|
20240529,132600,115682900,3510,3510,3510,3510,56
|
|
20240529,132500,115486340,3510,3510,3510,3510,0
|
|
20240529,132400,115486340,3510,3510,3510,3510,0
|
|
20240529,132300,115486340,3510,3510,3510,3510,0
|
|
20240529,132200,115486340,3510,3510,3510,3510,0
|
|
20240529,132100,115486340,3510,3510,3510,3510,10
|
|
20240529,132000,115451240,3490,3495,3495,3490,2000
|
|
20240529,131900,108470625,3510,3510,3510,3510,136
|
|
20240529,131800,107993265,3510,3510,3510,3510,0
|
|
20240529,131700,107993265,3510,3510,3510,3510,0
|
|
20240529,131600,107993265,3510,3510,3510,3510,0
|
|
20240529,131500,107993265,3510,3510,3510,3510,0
|
|
20240529,131400,107993265,3510,3510,3510,3510,0
|
|
20240529,131300,107993265,3510,3510,3510,3510,0
|
|
20240529,131200,107993265,3510,3510,3510,3510,56
|
|
20240529,131100,107796705,3510,3510,3510,3510,0
|
|
20240529,131000,107796705,3510,3510,3510,3510,0
|
|
20240529,130900,107796705,3510,3510,3510,3510,0
|
|
20240529,130800,107796705,3510,3510,3510,3510,0
|
|
20240529,130700,107796705,3510,3510,3510,3510,0
|
|
20240529,130600,107796705,3510,3510,3510,3510,226
|
|
20240529,130500,107003445,3510,3510,3510,3510,0
|
|
20240529,130400,107003445,3510,3510,3510,3510,0
|
|
20240529,130300,107003445,3510,3510,3510,3510,0
|
|
20240529,130200,107003445,3510,3510,3510,3510,0
|
|
20240529,130100,107003445,3510,3510,3510,3510,0
|
|
20240529,130000,107003445,3510,3510,3510,3510,0
|
|
20240529,125900,107003445,3510,3495,3510,3490,1257
|
|
20240529,125800,102613070,3510,3510,3510,3510,0
|
|
20240529,125700,102613070,3510,3510,3510,3510,0
|
|
20240529,125600,102613070,3510,3510,3510,3510,0
|
|
20240529,125500,102613070,3510,3510,3510,3510,0
|
|
20240529,125400,102613070,3510,3510,3510,3510,0
|
|
20240529,125300,102613070,3510,3510,3510,3495,308
|
|
20240529,125200,101535510,3510,3510,3510,3510,0
|
|
20240529,125100,101535510,3510,3510,3510,3510,0
|
|
20240529,125000,101535510,3510,3510,3510,3510,0
|
|
20240529,124900,101535510,3510,3510,3510,3510,0
|
|
20240529,124800,101535510,3510,3510,3510,3510,0
|
|
20240529,124700,101535510,3510,3510,3510,3510,0
|
|
20240529,124600,101535510,3510,3510,3510,3510,57
|
|
20240529,124500,101335440,3510,3510,3510,3510,1
|
|
20240529,124400,101331930,3510,3510,3510,3510,0
|
|
20240529,124300,101331930,3510,3510,3510,3510,0
|
|
20240529,124200,101331930,3510,3510,3510,3510,0
|
|
20240529,124100,101331930,3510,3510,3510,3510,1
|
|
20240529,124000,101328420,3510,3510,3510,3510,133
|
|
20240529,123900,100861590,3515,3505,3515,3505,86
|
|
20240529,123800,100559580,3515,3515,3515,3515,0
|
|
20240529,123700,100559580,3515,3515,3515,3515,0
|
|
20240529,123600,100559580,3515,3500,3515,3500,191
|
|
20240529,123500,99891035,3500,3500,3500,3500,11
|
|
20240529,123400,99852535,3500,3500,3500,3500,84
|
|
20240529,123300,99558535,3500,3500,3500,3500,72
|
|
20240529,123200,99306535,3500,3500,3500,3500,5
|
|
20240529,123100,99289035,3500,3500,3500,3500,5
|
|
20240529,123000,99271535,3500,3500,3500,3500,0
|
|
20240529,122900,99271535,3500,3500,3500,3500,1
|
|
20240529,122800,99268035,3500,3500,3500,3500,0
|
|
20240529,122700,99268035,3500,3500,3500,3500,0
|
|
20240529,122600,99268035,3500,3500,3500,3500,58
|
|
20240529,122500,99065035,3500,3500,3500,3500,0
|
|
20240529,122400,99065035,3500,3500,3500,3500,0
|
|
20240529,122300,99065035,3500,3500,3500,3500,0
|
|
20240529,122200,99065035,3500,3500,3500,3500,42
|
|
20240529,122100,98918035,3500,3500,3500,3500,0
|
|
20240529,122000,98918035,3500,3500,3500,3500,921
|
|
20240529,121900,95694535,3500,3500,3500,3500,0
|
|
20240529,121800,95694535,3500,3500,3500,3500,0
|
|
20240529,121700,95694535,3500,3500,3500,3500,0
|
|
20240529,121600,95694535,3500,3500,3500,3500,0
|
|
20240529,121500,95694535,3500,3500,3500,3500,0
|
|
20240529,121400,95694535,3500,3500,3500,3500,0
|
|
20240529,121300,95694535,3500,3490,3500,3490,157
|
|
20240529,121200,95146035,3490,3490,3490,3490,0
|
|
20240529,121100,95146035,3490,3495,3495,3490,1000
|
|
20240529,121000,91653975,3500,3500,3500,3500,0
|
|
20240529,120900,91653975,3500,3505,3505,3500,344
|
|
20240529,120800,90449960,3515,3515,3515,3515,0
|
|
20240529,120700,90449960,3515,3515,3515,3515,0
|
|
20240529,120600,90449960,3515,3510,3515,3510,120
|
|
20240529,120500,90028475,3515,3515,3515,3515,0
|
|
20240529,120400,90028475,3515,3515,3515,3515,0
|
|
20240529,120300,90028475,3515,3515,3515,3515,48
|
|
20240529,120200,89859755,3515,3515,3515,3515,501
|
|
20240529,120100,88098740,3510,3510,3510,3510,1
|
|
20240529,120000,88095230,3515,3515,3515,3515,57
|
|
20240529,115900,87894875,3510,3510,3510,3510,0
|
|
20240529,115800,87894875,3510,3510,3510,3510,0
|
|
20240529,115700,87894875,3510,3510,3510,3510,0
|
|
20240529,115600,87894875,3510,3510,3510,3510,0
|
|
20240529,115500,87894875,3510,3510,3510,3510,1
|
|
20240529,115400,87891365,3515,3515,3515,3515,0
|
|
20240529,115300,87891365,3515,3515,3515,3515,57
|
|
20240529,115200,87691010,3510,3510,3510,3510,0
|
|
20240529,115100,87691010,3510,3510,3510,3510,0
|
|
20240529,115000,87691010,3510,3510,3510,3510,0
|
|
20240529,114900,87691010,3510,3510,3510,3510,1
|
|
20240529,114800,87687500,3515,3515,3515,3515,10
|
|
20240529,114700,87652350,3515,3515,3515,3515,57
|
|
20240529,114600,87451995,3515,3515,3515,3515,0
|
|
20240529,114500,87451995,3515,3515,3515,3515,0
|
|
20240529,114400,87451995,3515,3515,3515,3515,22
|
|
20240529,114300,87374665,3510,3510,3510,3510,1
|
|
20240529,114200,87371155,3520,3520,3520,3520,0
|
|
20240529,114100,87371155,3520,3520,3520,3520,0
|
|
20240529,114000,87371155,3520,3520,3520,3520,57
|
|
20240529,113900,87170515,3520,3520,3520,3520,0
|
|
20240529,113800,87170515,3520,3520,3520,3520,1
|
|
20240529,113700,87166995,3510,3510,3510,3510,1
|
|
20240529,113600,87163485,3525,3525,3525,3525,0
|
|
20240529,113500,87163485,3525,3525,3525,3525,0
|
|
20240529,113400,87163485,3525,3525,3525,3525,0
|
|
20240529,113300,87163485,3525,3525,3525,3525,57
|
|
20240529,113200,86962560,3525,3525,3525,3525,1
|
|
20240529,113100,86959035,3510,3510,3510,3510,2
|
|
20240529,113000,86952015,3525,3525,3525,3525,0
|
|
20240529,112900,86952015,3525,3525,3525,3525,0
|
|
20240529,112800,86952015,3525,3525,3525,3525,0
|
|
20240529,112700,86952015,3525,3525,3525,3525,58
|
|
20240529,112600,86747565,3510,3510,3510,3510,11
|
|
20240529,112500,86708955,3525,3525,3525,3525,0
|
|
20240529,112400,86708955,3525,3520,3525,3510,281
|
|
20240529,112300,85721385,3525,3525,3525,3525,0
|
|
20240529,112200,85721385,3525,3525,3525,3525,30
|
|
20240529,112100,85615635,3525,3525,3525,3525,0
|
|
20240529,112000,85615635,3525,3525,3525,3520,59
|
|
20240529,111900,85407665,3525,3525,3525,3525,0
|
|
20240529,111800,85407665,3525,3525,3525,3525,0
|
|
20240529,111700,85407665,3525,3525,3525,3525,3
|
|
20240529,111600,85397090,3525,3525,3525,3525,1
|
|
20240529,111500,85393565,3520,3520,3520,3520,1
|
|
20240529,111400,85390045,3525,3525,3525,3525,1
|
|
20240529,111300,85386520,3520,3520,3520,3520,100
|
|
20240529,111200,85034520,3525,3525,3525,3525,0
|
|
20240529,111100,85034520,3525,3520,3525,3520,10
|
|
20240529,111000,84999315,3520,3520,3520,3520,0
|
|
20240529,110900,84999315,3520,3525,3525,3520,2
|
|
20240529,110800,84992270,3525,3520,3525,3520,18
|
|
20240529,110700,84928905,3525,3525,3525,3525,57
|
|
20240529,110600,84727980,3525,3525,3525,3525,0
|
|
20240529,110500,84727980,3525,3525,3525,3525,0
|
|
20240529,110400,84727980,3525,3525,3525,3525,2
|
|
20240529,110300,84720930,3520,3520,3520,3520,1
|
|
20240529,110200,84717410,3525,3525,3525,3525,1
|
|
20240529,110100,84713885,3525,3525,3525,3525,0
|
|
20240529,110000,84713885,3525,3515,3525,3515,24
|
|
20240529,105900,84629515,3515,3515,3515,3515,17
|
|
20240529,105800,84569760,3510,3510,3510,3510,1
|
|
20240529,105700,84566250,3515,3515,3515,3515,0
|
|
20240529,105600,84566250,3515,3515,3515,3515,0
|
|
20240529,105500,84566250,3515,3515,3515,3515,1
|
|
20240529,105400,84562735,3515,3515,3515,3515,57
|
|
20240529,105300,84362380,3515,3515,3515,3515,0
|
|
20240529,105200,84362380,3515,3510,3515,3510,2
|
|
20240529,105100,84355355,3515,3515,3515,3515,0
|
|
20240529,105000,84355355,3515,3515,3515,3515,0
|
|
20240529,104900,84355355,3515,3510,3515,3510,68
|
|
20240529,104800,84116670,3510,3510,3510,3510,0
|
|
20240529,104700,84116670,3510,3510,3510,3510,57
|
|
20240529,104600,83916600,3495,3495,3495,3495,1
|
|
20240529,104500,83913105,3510,3510,3510,3510,0
|
|
20240529,104400,83913105,3510,3510,3510,3510,0
|
|
20240529,104300,83913105,3510,3510,3510,3510,1
|
|
20240529,104200,83909595,3495,3495,3495,3495,0
|
|
20240529,104100,83909595,3495,3495,3495,3495,1
|
|
20240529,104000,83906100,3510,3510,3510,3495,189
|
|
20240529,103900,83244660,3510,3510,3510,3510,0
|
|
20240529,103800,83244660,3510,3510,3510,3510,0
|
|
20240529,103700,83244660,3510,3510,3510,3510,0
|
|
20240529,103600,83244660,3510,3510,3510,3510,0
|
|
20240529,103500,83244660,3510,3495,3510,3495,2
|
|
20240529,103400,83237655,3510,3510,3510,3510,57
|
|
20240529,103300,83037585,3510,3510,3510,3510,0
|
|
20240529,103200,83037585,3510,3510,3510,3510,0
|
|
20240529,103100,83037585,3510,3510,3510,3510,0
|
|
20240529,103000,83037585,3510,3510,3510,3510,1
|
|
20240529,102900,83034075,3495,3495,3495,3495,1
|
|
20240529,102800,83030580,3510,3510,3510,3510,0
|
|
20240529,102700,83030580,3510,3510,3510,3510,58
|
|
20240529,102600,82827000,3510,3510,3510,3510,0
|
|
20240529,102500,82827000,3510,3510,3510,3510,0
|
|
20240529,102400,82827000,3510,3495,3510,3495,2
|
|
20240529,102300,82819995,3510,3510,3510,3510,0
|
|
20240529,102200,82819995,3510,3510,3510,3510,43
|
|
20240529,102100,82669065,3510,3510,3510,3510,107
|
|
20240529,102000,82293495,3510,3510,3510,3510,0
|
|
20240529,101900,82293495,3510,3510,3510,3510,0
|
|
20240529,101800,82293495,3510,3490,3510,3490,2
|
|
20240529,101700,82286495,3510,3510,3510,3510,1
|
|
20240529,101600,82282985,3490,3495,3495,3490,1800
|
|
20240529,101500,76000235,3490,3495,3495,3490,452
|
|
20240529,101400,74422590,3500,3500,3500,3500,58
|
|
20240529,101300,74219590,3495,3495,3495,3495,1
|
|
20240529,101200,74216095,3495,3495,3495,3495,1
|
|
20240529,101100,74212600,3500,3500,3500,3500,4
|
|
20240529,101000,74198600,3500,3500,3500,3500,1
|
|
20240529,100900,74195100,3510,3510,3510,3510,0
|
|
20240529,100800,74195100,3510,3510,3510,3510,0
|
|
20240529,100700,74195100,3510,3495,3510,3495,159
|
|
20240529,100600,73637025,3510,3510,3510,3510,0
|
|
20240529,100500,73637025,3510,3510,3510,3510,0
|
|
20240529,100400,73637025,3510,3495,3510,3495,54
|
|
20240529,100300,73448280,3495,3495,3495,3495,800
|
|
20240529,100200,70652280,3495,3495,3495,3495,0
|
|
20240529,100100,70652280,3495,3495,3495,3495,1
|
|
20240529,100000,70648785,3510,3510,3510,3510,0
|
|
20240529,095900,70648785,3510,3510,3510,3510,1
|
|
20240529,095800,70645275,3495,3495,3495,3495,0
|
|
20240529,095700,70645275,3495,3495,3495,3495,50
|
|
20240529,095600,70470525,3495,3495,3495,3495,50
|
|
20240529,095500,70295775,3495,3495,3495,3495,1
|
|
20240529,095400,70292280,3510,3510,3510,3510,0
|
|
20240529,095300,70292280,3510,3510,3510,3510,0
|
|
20240529,095200,70292280,3510,3510,3510,3510,1
|
|
20240529,095100,70288770,3495,3505,3505,3495,105
|
|
20240529,095000,69921270,3510,3510,3510,3510,1
|
|
20240529,094900,69917760,3505,3505,3505,3505,1
|
|
20240529,094800,69914255,3510,3510,3510,3510,0
|
|
20240529,094700,69914255,3510,3510,3510,3510,0
|
|
20240529,094600,69914255,3510,3510,3510,3510,0
|
|
20240529,094500,69914255,3510,3510,3510,3510,1
|
|
20240529,094400,69910745,3505,3505,3505,3505,1
|
|
20240529,094300,69907240,3510,3510,3510,3510,1
|
|
20240529,094200,69903730,3500,3500,3500,3500,559
|
|
20240529,094100,67947230,3500,3500,3500,3500,0
|
|
20240529,094000,67947230,3500,3500,3500,3500,0
|
|
20240529,093900,67947230,3500,3500,3500,3500,1
|
|
20240529,093800,67943730,3490,3500,3500,3490,1002
|
|
20240529,093700,64446495,3500,3500,3500,3500,312
|
|
20240529,093600,63354495,3500,3500,3500,3500,10
|
|
20240529,093500,63319495,3495,3495,3495,3495,0
|
|
20240529,093400,63319495,3495,3495,3495,3495,0
|
|
20240529,093300,63319495,3495,3495,3495,3495,1
|
|
20240529,093200,63316000,3500,3500,3500,3500,0
|
|
20240529,093100,63316000,3500,3500,3500,3500,0
|
|
20240529,093000,63316000,3500,3500,3500,3500,264
|
|
20240529,092900,62392000,3500,3490,3500,3490,2000
|
|
20240529,092800,55394345,3480,3480,3480,3480,0
|
|
20240529,092700,55394345,3480,3485,3485,3480,5334
|
|
20240529,092600,36832020,3495,3495,3495,3495,0
|
|
20240529,092500,36832020,3495,3495,3495,3495,101
|
|
20240529,092400,36479025,3500,3500,3500,3500,0
|
|
20240529,092300,36479025,3500,3500,3500,3500,0
|
|
20240529,092200,36479025,3500,3500,3500,3500,0
|
|
20240529,092100,36479025,3500,3485,3500,3485,11
|
|
20240529,092000,36440540,3500,3480,3500,3480,383
|
|
20240529,091900,35107680,3505,3505,3505,3505,0
|
|
20240529,091800,35107680,3505,3505,3505,3505,0
|
|
20240529,091700,35107680,3505,3505,3505,3505,1
|
|
20240529,091600,35104175,3480,3485,3505,3480,1002
|
|
20240529,091500,31616480,3505,3495,3505,3490,2152
|
|
20240529,091400,24100975,3500,3500,3500,3500,919
|
|
20240529,091300,20884475,3500,3500,3500,3500,0
|
|
20240529,091200,20884475,3500,3500,3500,3500,0
|
|
20240529,091100,20884475,3500,3495,3500,3495,176
|
|
20240529,091000,20269335,3495,3500,3500,3495,51
|
|
20240529,090900,20090840,3500,3500,3500,3500,0
|
|
20240529,090800,20090840,3500,3500,3500,3500,0
|
|
20240529,090700,20090840,3500,3500,3500,3500,1
|
|
20240529,090600,20087340,3485,3500,3500,3485,3
|
|
20240529,090500,20076870,3480,3490,3490,3480,588
|
|
20240529,090400,18029660,3500,3490,3500,3485,100
|
|
20240529,090300,17680825,3485,3485,3485,3485,400
|
|
20240529,090200,16286825,3490,3500,3500,3490,479
|
|
20240529,090100,14613655,3495,3510,3510,3495,202
|
|
20240529,090000,13907650,3490,3490,3490,3490,3985
|