664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200100,151022525,4150,4150,4150,4150,442
|
|
20240529,200000,151022525,4150,4150,4150,4150,0
|
|
20240529,195900,151022525,4150,4150,4150,4150,0
|
|
20240529,195800,151022525,4150,4150,4150,4150,0
|
|
20240529,195700,151022525,4150,4150,4150,4150,0
|
|
20240529,195600,151022525,4150,4150,4150,4150,0
|
|
20240529,195500,151022525,4150,4150,4150,4150,0
|
|
20240529,195400,151022525,4150,4150,4150,4150,0
|
|
20240529,195300,151022525,4150,4150,4150,4150,0
|
|
20240529,195200,151022525,4150,4150,4150,4150,0
|
|
20240529,195100,151022525,4150,4150,4150,4150,0
|
|
20240529,195000,151022525,4150,4150,4150,4150,0
|
|
20240529,194900,151022525,4150,4150,4150,4150,0
|
|
20240529,194800,151022525,4150,4150,4150,4150,0
|
|
20240529,194700,151022525,4150,4150,4150,4150,0
|
|
20240529,194600,151022525,4150,4150,4150,4150,0
|
|
20240529,194500,151022525,4150,4150,4150,4150,0
|
|
20240529,194400,151022525,4150,4150,4150,4150,0
|
|
20240529,194300,151022525,4150,4150,4150,4150,0
|
|
20240529,194200,151022525,4150,4150,4150,4150,0
|
|
20240529,194100,151022525,4150,4150,4150,4150,0
|
|
20240529,194000,151022525,4150,4150,4150,4150,0
|
|
20240529,193900,151022525,4150,4150,4150,4150,0
|
|
20240529,193800,151022525,4150,4150,4150,4150,0
|
|
20240529,193700,151022525,4150,4150,4150,4150,0
|
|
20240529,193600,151022525,4150,4150,4150,4150,0
|
|
20240529,193500,151022525,4150,4150,4150,4150,0
|
|
20240529,193400,151022525,4150,4150,4150,4150,0
|
|
20240529,193300,151022525,4150,4150,4150,4150,0
|
|
20240529,193200,151022525,4150,4150,4150,4150,0
|
|
20240529,193100,151022525,4150,4150,4150,4150,442
|
|
20240529,193000,151022525,4150,4150,4150,4150,0
|
|
20240529,192900,151022525,4150,4150,4150,4150,0
|
|
20240529,192800,151022525,4150,4150,4150,4150,0
|
|
20240529,192700,151022525,4150,4150,4150,4150,0
|
|
20240529,192600,151022525,4150,4150,4150,4150,0
|
|
20240529,192500,151022525,4150,4150,4150,4150,0
|
|
20240529,192400,151022525,4150,4150,4150,4150,0
|
|
20240529,192300,151022525,4150,4150,4150,4150,0
|
|
20240529,192200,151022525,4150,4150,4150,4150,0
|
|
20240529,192100,151022525,4150,4150,4150,4150,0
|
|
20240529,192000,151022525,4150,4150,4150,4150,0
|
|
20240529,191900,151022525,4150,4150,4150,4150,0
|
|
20240529,191800,151022525,4150,4150,4150,4150,0
|
|
20240529,191700,151022525,4150,4150,4150,4150,0
|
|
20240529,191600,151022525,4150,4150,4150,4150,0
|
|
20240529,191500,151022525,4150,4150,4150,4150,0
|
|
20240529,191400,151022525,4150,4150,4150,4150,0
|
|
20240529,191300,151022525,4150,4150,4150,4150,0
|
|
20240529,191200,151022525,4150,4150,4150,4150,0
|
|
20240529,191100,151022525,4150,4150,4150,4150,0
|
|
20240529,191000,151022525,4150,4150,4150,4150,0
|
|
20240529,190900,151022525,4150,4150,4150,4150,0
|
|
20240529,190800,151022525,4150,4150,4150,4150,0
|
|
20240529,190700,151022525,4150,4150,4150,4150,0
|
|
20240529,190600,151022525,4150,4150,4150,4150,0
|
|
20240529,190500,151022525,4150,4150,4150,4150,0
|
|
20240529,190400,151022525,4150,4150,4150,4150,0
|
|
20240529,190300,151022525,4150,4150,4150,4150,0
|
|
20240529,190200,151022525,4150,4150,4150,4150,0
|
|
20240529,190100,151022525,4150,4150,4150,4150,442
|
|
20240529,190000,151022525,4150,4150,4150,4150,0
|
|
20240529,185900,151022525,4150,4150,4150,4150,0
|
|
20240529,185800,151022525,4150,4150,4150,4150,0
|
|
20240529,185700,151022525,4150,4150,4150,4150,0
|
|
20240529,185600,151022525,4150,4150,4150,4150,0
|
|
20240529,185500,151022525,4150,4150,4150,4150,0
|
|
20240529,185400,151022525,4150,4150,4150,4150,0
|
|
20240529,185300,151022525,4150,4150,4150,4150,0
|
|
20240529,185200,151022525,4150,4150,4150,4150,0
|
|
20240529,185100,151022525,4150,4150,4150,4150,0
|
|
20240529,185000,151022525,4150,4150,4150,4150,0
|
|
20240529,184900,151022525,4150,4150,4150,4150,0
|
|
20240529,184800,151022525,4150,4150,4150,4150,0
|
|
20240529,184700,151022525,4150,4150,4150,4150,0
|
|
20240529,184600,151022525,4150,4150,4150,4150,0
|
|
20240529,184500,151022525,4150,4150,4150,4150,0
|
|
20240529,184400,151022525,4150,4150,4150,4150,0
|
|
20240529,184300,151022525,4150,4150,4150,4150,0
|
|
20240529,184200,151022525,4150,4150,4150,4150,0
|
|
20240529,184100,151022525,4150,4150,4150,4150,0
|
|
20240529,184000,151022525,4150,4150,4150,4150,0
|
|
20240529,183900,151022525,4150,4150,4150,4150,0
|
|
20240529,183800,151022525,4150,4150,4150,4150,0
|
|
20240529,183700,151022525,4150,4150,4150,4150,0
|
|
20240529,183600,151022525,4150,4150,4150,4150,0
|
|
20240529,183500,151022525,4150,4150,4150,4150,0
|
|
20240529,183400,151022525,4150,4150,4150,4150,0
|
|
20240529,183300,151022525,4150,4150,4150,4150,0
|
|
20240529,183200,151022525,4150,4150,4150,4150,0
|
|
20240529,183100,151022525,4150,4150,4150,4150,442
|
|
20240529,183000,151022525,4150,4150,4150,4150,0
|
|
20240529,182900,151022525,4150,4150,4150,4150,0
|
|
20240529,182800,151022525,4150,4150,4150,4150,0
|
|
20240529,182700,151022525,4150,4150,4150,4150,0
|
|
20240529,182600,151022525,4150,4150,4150,4150,0
|
|
20240529,182500,151022525,4150,4150,4150,4150,0
|
|
20240529,182400,151022525,4150,4150,4150,4150,0
|
|
20240529,182300,151022525,4150,4150,4150,4150,0
|
|
20240529,182200,151022525,4150,4150,4150,4150,0
|
|
20240529,182100,151022525,4150,4150,4150,4150,0
|
|
20240529,182000,151022525,4150,4150,4150,4150,0
|
|
20240529,181900,151022525,4150,4150,4150,4150,0
|
|
20240529,181800,151022525,4150,4150,4150,4150,0
|
|
20240529,181700,151022525,4150,4150,4150,4150,0
|
|
20240529,181600,151022525,4150,4150,4150,4150,0
|
|
20240529,181500,151022525,4150,4150,4150,4150,0
|
|
20240529,181400,151022525,4150,4150,4150,4150,0
|
|
20240529,181300,151022525,4150,4150,4150,4150,0
|
|
20240529,181200,151022525,4150,4150,4150,4150,0
|
|
20240529,181100,151022525,4150,4150,4150,4150,0
|
|
20240529,181000,151022525,4150,4150,4150,4150,0
|
|
20240529,180900,151022525,4150,4150,4150,4150,0
|
|
20240529,180800,151022525,4150,4150,4150,4150,0
|
|
20240529,180700,151022525,4150,4150,4150,4150,0
|
|
20240529,180600,151022525,4150,4150,4150,4150,0
|
|
20240529,180500,151022525,4150,4150,4150,4150,0
|
|
20240529,180400,151022525,4150,4150,4150,4150,0
|
|
20240529,180300,151022525,4150,4150,4150,4150,0
|
|
20240529,180200,151022525,4150,4150,4150,4150,0
|
|
20240529,180100,151022525,4150,4150,4150,4150,442
|
|
20240529,180000,151022525,4150,4150,4150,4150,0
|
|
20240529,175900,151022525,4150,4150,4150,4150,0
|
|
20240529,175800,151022525,4150,4150,4150,4150,0
|
|
20240529,175700,151022525,4150,4150,4150,4150,0
|
|
20240529,175600,151022525,4150,4150,4150,4150,0
|
|
20240529,175500,151022525,4150,4150,4150,4150,0
|
|
20240529,175400,151022525,4150,4150,4150,4150,0
|
|
20240529,175300,151022525,4150,4150,4150,4150,0
|
|
20240529,175200,151022525,4150,4150,4150,4150,0
|
|
20240529,175100,151022525,4150,4150,4150,4150,0
|
|
20240529,175000,151022525,4150,4150,4150,4150,0
|
|
20240529,174900,151022525,4150,4150,4150,4150,0
|
|
20240529,174800,151022525,4150,4150,4150,4150,0
|
|
20240529,174700,151022525,4150,4150,4150,4150,0
|
|
20240529,174600,151022525,4150,4150,4150,4150,0
|
|
20240529,174500,151022525,4150,4150,4150,4150,0
|
|
20240529,174400,151022525,4150,4150,4150,4150,0
|
|
20240529,174300,151022525,4150,4150,4150,4150,0
|
|
20240529,174200,151022525,4150,4150,4150,4150,0
|
|
20240529,174100,151022525,4150,4150,4150,4150,0
|
|
20240529,174000,151022525,4150,4150,4150,4150,0
|
|
20240529,173900,151022525,4150,4150,4150,4150,0
|
|
20240529,173800,151022525,4150,4150,4150,4150,0
|
|
20240529,173700,151022525,4150,4150,4150,4150,0
|
|
20240529,173600,151022525,4150,4150,4150,4150,0
|
|
20240529,173500,151022525,4150,4150,4150,4150,0
|
|
20240529,173400,151022525,4150,4150,4150,4150,0
|
|
20240529,173300,151022525,4150,4150,4150,4150,0
|
|
20240529,173200,151022525,4150,4150,4150,4150,0
|
|
20240529,173100,151022525,4150,4150,4150,4150,442
|
|
20240529,173000,151022525,4150,4150,4150,4150,0
|
|
20240529,172900,151022525,4150,4150,4150,4150,0
|
|
20240529,172800,151022525,4150,4150,4150,4150,0
|
|
20240529,172700,151022525,4150,4150,4150,4150,0
|
|
20240529,172600,151022525,4150,4150,4150,4150,0
|
|
20240529,172500,151022525,4150,4150,4150,4150,0
|
|
20240529,172400,151022525,4150,4150,4150,4150,0
|
|
20240529,172300,151022525,4150,4150,4150,4150,0
|
|
20240529,172200,151022525,4150,4150,4150,4150,0
|
|
20240529,172100,151022525,4150,4150,4150,4150,0
|
|
20240529,172000,151022525,4150,4150,4150,4150,0
|
|
20240529,171900,151022525,4150,4150,4150,4150,0
|
|
20240529,171800,151022525,4150,4150,4150,4150,0
|
|
20240529,171700,151022525,4150,4150,4150,4150,0
|
|
20240529,171600,151022525,4150,4150,4150,4150,0
|
|
20240529,171500,151022525,4150,4150,4150,4150,0
|
|
20240529,171400,151022525,4150,4150,4150,4150,0
|
|
20240529,171300,151022525,4150,4150,4150,4150,0
|
|
20240529,171200,151022525,4150,4150,4150,4150,0
|
|
20240529,171100,151022525,4150,4150,4150,4150,0
|
|
20240529,171000,151022525,4150,4150,4150,4150,0
|
|
20240529,170900,151022525,4150,4150,4150,4150,0
|
|
20240529,170800,151022525,4150,4150,4150,4150,0
|
|
20240529,170700,151022525,4150,4150,4150,4150,0
|
|
20240529,170600,151022525,4150,4150,4150,4150,0
|
|
20240529,170500,151022525,4150,4150,4150,4150,0
|
|
20240529,170400,151022525,4150,4150,4150,4150,0
|
|
20240529,170300,151022525,4150,4150,4150,4150,0
|
|
20240529,170200,151022525,4150,4150,4150,4150,0
|
|
20240529,170100,151022525,4150,4150,4150,4150,442
|
|
20240529,170000,151022525,4150,4150,4150,4150,0
|
|
20240529,165900,151022525,4150,4150,4150,4150,0
|
|
20240529,165800,151022525,4150,4150,4150,4150,0
|
|
20240529,165700,151022525,4150,4150,4150,4150,0
|
|
20240529,165600,151022525,4150,4150,4150,4150,0
|
|
20240529,165500,151022525,4150,4150,4150,4150,0
|
|
20240529,165400,151022525,4150,4150,4150,4150,0
|
|
20240529,165300,151022525,4150,4150,4150,4150,0
|
|
20240529,165200,151022525,4150,4150,4150,4150,0
|
|
20240529,165100,151022525,4150,4150,4150,4150,0
|
|
20240529,165000,151022525,4150,4150,4150,4150,0
|
|
20240529,164900,151022525,4150,4150,4150,4150,0
|
|
20240529,164800,151022525,4150,4150,4150,4150,0
|
|
20240529,164700,151022525,4150,4150,4150,4150,0
|
|
20240529,164600,151022525,4150,4150,4150,4150,0
|
|
20240529,164500,151022525,4150,4150,4150,4150,0
|
|
20240529,164400,151022525,4150,4150,4150,4150,0
|
|
20240529,164300,151022525,4150,4150,4150,4150,0
|
|
20240529,164200,151022525,4150,4150,4150,4150,0
|
|
20240529,164100,151022525,4150,4150,4150,4150,0
|
|
20240529,164000,151022525,4150,4150,4150,4150,0
|
|
20240529,163900,151022525,4150,4150,4150,4150,0
|
|
20240529,163800,151022525,4150,4150,4150,4150,0
|
|
20240529,163700,151022525,4150,4150,4150,4150,0
|
|
20240529,163600,151022525,4150,4150,4150,4150,0
|
|
20240529,163500,151022525,4150,4150,4150,4150,0
|
|
20240529,163400,151022525,4150,4150,4150,4150,0
|
|
20240529,163300,151022525,4150,4150,4150,4150,0
|
|
20240529,163200,151022525,4150,4150,4150,4150,0
|
|
20240529,163100,151022525,4150,4150,4150,4150,442
|
|
20240529,163000,151022525,4150,4150,4150,4150,0
|
|
20240529,162900,151022525,4150,4150,4150,4150,0
|
|
20240529,162800,151022525,4150,4150,4150,4150,0
|
|
20240529,162700,151022525,4150,4150,4150,4150,0
|
|
20240529,162600,151022525,4150,4150,4150,4150,0
|
|
20240529,162500,151022525,4150,4150,4150,4150,0
|
|
20240529,162400,151022525,4150,4150,4150,4150,0
|
|
20240529,162300,151022525,4150,4150,4150,4150,0
|
|
20240529,162200,151022525,4150,4150,4150,4150,0
|
|
20240529,162100,151022525,4150,4150,4150,4150,0
|
|
20240529,162000,151022525,4150,4150,4150,4150,0
|
|
20240529,161900,151022525,4150,4150,4150,4150,0
|
|
20240529,161800,151022525,4150,4150,4150,4150,0
|
|
20240529,161700,151022525,4150,4150,4150,4150,0
|
|
20240529,161600,151022525,4150,4150,4150,4150,0
|
|
20240529,161500,151022525,4150,4150,4150,4150,0
|
|
20240529,161400,151022525,4150,4150,4150,4150,0
|
|
20240529,161300,151022525,4150,4150,4150,4150,0
|
|
20240529,161200,151022525,4150,4150,4150,4150,0
|
|
20240529,161100,151022525,4150,4150,4150,4150,0
|
|
20240529,161000,151022525,4150,4150,4150,4150,0
|
|
20240529,160900,151022525,4150,4150,4150,4150,0
|
|
20240529,160800,151022525,4150,4150,4150,4150,0
|
|
20240529,160700,151022525,4150,4150,4150,4150,0
|
|
20240529,160600,151022525,4150,4150,4150,4150,0
|
|
20240529,160500,151022525,4150,4150,4150,4150,0
|
|
20240529,160400,151022525,4150,4150,4150,4150,0
|
|
20240529,160300,151022525,4150,4150,4150,4150,0
|
|
20240529,160200,151022525,4150,4150,4150,4150,0
|
|
20240529,160100,151022525,4150,4150,4150,4150,442
|
|
20240529,160000,151022525,4150,4150,4150,4150,0
|
|
20240529,155900,151022525,4150,4150,4150,4150,0
|
|
20240529,155800,151022525,4150,4150,4150,4150,0
|
|
20240529,155700,151022525,4150,4150,4150,4150,0
|
|
20240529,155600,151022525,4150,4150,4150,4150,0
|
|
20240529,155500,151022525,4150,4150,4150,4150,0
|
|
20240529,155400,151022525,4150,4150,4150,4150,0
|
|
20240529,155300,151022525,4150,4150,4150,4150,0
|
|
20240529,155200,151022525,4150,4150,4150,4150,0
|
|
20240529,155100,151022525,4150,4150,4150,4150,0
|
|
20240529,155000,151022525,4150,4150,4150,4150,0
|
|
20240529,154900,151022525,4150,4150,4150,4150,0
|
|
20240529,154800,151022525,4150,4150,4150,4150,0
|
|
20240529,154700,151022525,4150,4150,4150,4150,0
|
|
20240529,154600,151022525,4150,4150,4150,4150,0
|
|
20240529,154500,151022525,4150,4150,4150,4150,0
|
|
20240529,154400,151022525,4150,4150,4150,4150,0
|
|
20240529,154300,151022525,4150,4150,4150,4150,0
|
|
20240529,154200,151022525,4150,4150,4150,4150,0
|
|
20240529,154100,151022525,4150,4150,4150,4150,0
|
|
20240529,154000,151022525,4150,4150,4150,4150,0
|
|
20240529,153900,151022525,4150,4150,4150,4150,0
|
|
20240529,153800,151022525,4150,4150,4150,4150,0
|
|
20240529,153700,151022525,4150,4150,4150,4150,0
|
|
20240529,153600,151022525,4150,4150,4150,4150,0
|
|
20240529,153500,151022525,4150,4150,4150,4150,0
|
|
20240529,153400,151022525,4150,4150,4150,4150,0
|
|
20240529,153300,151022525,4150,4150,4150,4150,0
|
|
20240529,153200,151022525,4150,4150,4150,4150,0
|
|
20240529,153100,151022525,4150,4150,4150,4150,442
|
|
20240529,153000,151022525,4150,4150,4150,4150,442
|
|
20240529,152900,149188225,4150,4150,4150,4150,0
|
|
20240529,152800,149188225,4150,4150,4150,4150,0
|
|
20240529,152700,149188225,4150,4150,4150,4150,0
|
|
20240529,152600,149188225,4150,4150,4150,4150,0
|
|
20240529,152500,149188225,4150,4150,4150,4150,0
|
|
20240529,152400,149188225,4150,4150,4150,4150,0
|
|
20240529,152300,149188225,4150,4150,4150,4150,0
|
|
20240529,152200,149188225,4150,4150,4150,4150,0
|
|
20240529,152100,149188225,4150,4150,4150,4150,0
|
|
20240529,152000,149188225,4150,4150,4150,4150,0
|
|
20240529,151900,149188225,4150,4120,4150,4120,106
|
|
20240529,151800,148750325,4125,4135,4140,4125,302
|
|
20240529,151700,147503330,4140,4140,4140,4130,247
|
|
20240529,151600,146482185,4140,4140,4140,4140,2
|
|
20240529,151500,146473905,4150,4135,4150,4135,77
|
|
20240529,151400,146154785,4150,4145,4155,4140,2275
|
|
20240529,151300,136730145,4145,4145,4145,4145,1
|
|
20240529,151200,136726000,4145,4145,4145,4145,0
|
|
20240529,151100,136726000,4145,4145,4145,4145,0
|
|
20240529,151000,136726000,4145,4145,4145,4145,9
|
|
20240529,150900,136688695,4150,4150,4150,4150,0
|
|
20240529,150800,136688695,4150,4150,4150,4150,15
|
|
20240529,150700,136626445,4150,4150,4150,4150,0
|
|
20240529,150600,136626445,4150,4150,4150,4150,0
|
|
20240529,150500,136626445,4150,4150,4150,4150,0
|
|
20240529,150400,136626445,4150,4150,4150,4150,0
|
|
20240529,150300,136626445,4150,4150,4150,4150,0
|
|
20240529,150200,136626445,4150,4150,4150,4150,0
|
|
20240529,150100,136626445,4150,4150,4150,4150,0
|
|
20240529,150000,136626445,4150,4150,4150,4150,8
|
|
20240529,145900,136593245,4150,4150,4150,4150,6
|
|
20240529,145800,136568345,4150,4150,4150,4150,0
|
|
20240529,145700,136568345,4150,4150,4150,4150,0
|
|
20240529,145600,136568345,4150,4155,4155,4150,1459
|
|
20240529,145500,130508495,4155,4155,4155,4155,0
|
|
20240529,145400,130508495,4155,4155,4155,4155,607
|
|
20240529,145300,127986410,4155,4155,4155,4155,0
|
|
20240529,145200,127986410,4155,4155,4155,4155,0
|
|
20240529,145100,127986410,4155,4155,4155,4155,0
|
|
20240529,145000,127986410,4155,4155,4155,4155,0
|
|
20240529,144900,127986410,4155,4155,4155,4155,0
|
|
20240529,144800,127986410,4155,4155,4155,4155,0
|
|
20240529,144700,127986410,4155,4155,4155,4155,0
|
|
20240529,144600,127986410,4155,4145,4155,4145,103
|
|
20240529,144500,127559450,4145,4145,4145,4145,0
|
|
20240529,144400,127559450,4145,4145,4145,4145,0
|
|
20240529,144300,127559450,4145,4145,4145,4145,0
|
|
20240529,144200,127559450,4145,4145,4145,4145,0
|
|
20240529,144100,127559450,4145,4145,4145,4145,0
|
|
20240529,144000,127559450,4145,4145,4145,4145,0
|
|
20240529,143900,127559450,4145,4145,4145,4145,0
|
|
20240529,143800,127559450,4145,4145,4145,4145,5
|
|
20240529,143700,127538725,4155,4155,4155,4155,0
|
|
20240529,143600,127538725,4155,4155,4155,4155,0
|
|
20240529,143500,127538725,4155,4145,4155,4145,367
|
|
20240529,143400,126017270,4155,4155,4155,4155,1
|
|
20240529,143300,126013115,4150,4160,4160,4150,697
|
|
20240529,143200,123118770,4160,4160,4160,4160,0
|
|
20240529,143100,123118770,4160,4160,4160,4160,0
|
|
20240529,143000,123118770,4160,4160,4160,4160,0
|
|
20240529,142900,123118770,4160,4160,4160,4160,0
|
|
20240529,142800,123118770,4160,4160,4160,4160,0
|
|
20240529,142700,123118770,4160,4160,4160,4160,1
|
|
20240529,142600,123114610,4160,4160,4160,4160,0
|
|
20240529,142500,123114610,4160,4160,4160,4160,1
|
|
20240529,142400,123110450,4160,4160,4160,4160,0
|
|
20240529,142300,123110450,4160,4160,4160,4160,0
|
|
20240529,142200,123110450,4160,4160,4160,4160,0
|
|
20240529,142100,123110450,4160,4160,4160,4160,0
|
|
20240529,142000,123110450,4160,4160,4160,4160,0
|
|
20240529,141900,123110450,4160,4160,4160,4160,2
|
|
20240529,141800,123102130,4160,4160,4160,4160,0
|
|
20240529,141700,123102130,4160,4160,4160,4160,0
|
|
20240529,141600,123102130,4160,4160,4160,4160,26
|
|
20240529,141500,122993970,4160,4160,4160,4160,0
|
|
20240529,141400,122993970,4160,4160,4160,4160,0
|
|
20240529,141300,122993970,4160,4160,4160,4160,0
|
|
20240529,141200,122993970,4160,4160,4160,4160,0
|
|
20240529,141100,122993970,4160,4160,4160,4160,0
|
|
20240529,141000,122993970,4160,4160,4160,4160,0
|
|
20240529,140900,122993970,4160,4160,4160,4160,0
|
|
20240529,140800,122993970,4160,4160,4160,4160,0
|
|
20240529,140700,122993970,4160,4160,4160,4160,0
|
|
20240529,140600,122993970,4160,4160,4160,4160,1
|
|
20240529,140500,122989810,4160,4160,4160,4160,0
|
|
20240529,140400,122989810,4160,4160,4160,4160,10
|
|
20240529,140300,122948210,4160,4155,4160,4155,508
|
|
20240529,140200,120837230,4160,4160,4160,4160,5
|
|
20240529,140100,120816430,4160,4160,4160,4160,0
|
|
20240529,140000,120816430,4160,4160,4160,4160,0
|
|
20240529,135900,120816430,4160,4160,4160,4160,15
|
|
20240529,135800,120754030,4160,4160,4160,4160,3
|
|
20240529,135700,120741550,4160,4160,4160,4160,0
|
|
20240529,135600,120741550,4160,4160,4160,4160,0
|
|
20240529,135500,120741550,4160,4160,4160,4160,0
|
|
20240529,135400,120741550,4160,4160,4160,4160,0
|
|
20240529,135300,120741550,4160,4165,4165,4160,43
|
|
20240529,135200,120562665,4165,4165,4165,4165,2
|
|
20240529,135100,120554335,4160,4160,4160,4160,0
|
|
20240529,135000,120554335,4160,4160,4160,4160,0
|
|
20240529,134900,120554335,4160,4160,4160,4160,0
|
|
20240529,134800,120554335,4160,4160,4160,4160,0
|
|
20240529,134700,120554335,4160,4170,4170,4160,639
|
|
20240529,134600,117896075,4170,4170,4170,4170,0
|
|
20240529,134500,117896075,4170,4170,4170,4170,0
|
|
20240529,134400,117896075,4170,4170,4170,4170,1
|
|
20240529,134300,117891905,4160,4160,4160,4160,0
|
|
20240529,134200,117891905,4160,4160,4160,4160,0
|
|
20240529,134100,117891905,4160,4160,4160,4160,0
|
|
20240529,134000,117891905,4160,4160,4160,4160,4
|
|
20240529,133900,117875265,4170,4170,4170,4170,0
|
|
20240529,133800,117875265,4170,4170,4170,4170,0
|
|
20240529,133700,117875265,4170,4170,4170,4170,3
|
|
20240529,133600,117862755,4170,4160,4170,4160,2
|
|
20240529,133500,117854425,4170,4170,4170,4170,0
|
|
20240529,133400,117854425,4170,4170,4170,4170,13
|
|
20240529,133300,117800215,4165,4165,4165,4165,16
|
|
20240529,133200,117733575,4170,4170,4170,4170,0
|
|
20240529,133100,117733575,4170,4165,4170,4160,1156
|
|
20240529,133000,112923855,4170,4170,4170,4170,0
|
|
20240529,132900,112923855,4170,4170,4170,4170,0
|
|
20240529,132800,112923855,4170,4170,4170,4170,0
|
|
20240529,132700,112923855,4170,4170,4170,4170,0
|
|
20240529,132600,112923855,4170,4170,4170,4170,3
|
|
20240529,132500,112911345,4165,4165,4165,4165,0
|
|
20240529,132400,112911345,4165,4165,4165,4165,0
|
|
20240529,132300,112911345,4165,4165,4165,4165,1
|
|
20240529,132200,112907180,4165,4165,4165,4165,0
|
|
20240529,132100,112907180,4165,4165,4165,4165,0
|
|
20240529,132000,112907180,4165,4165,4165,4165,0
|
|
20240529,131900,112907180,4165,4165,4165,4165,0
|
|
20240529,131800,112907180,4165,4165,4165,4165,2365
|
|
20240529,131700,103056955,4165,4165,4165,4165,4
|
|
20240529,131600,103040295,4170,4170,4170,4170,0
|
|
20240529,131500,103040295,4170,4170,4170,4170,0
|
|
20240529,131400,103040295,4170,4170,4170,4170,0
|
|
20240529,131300,103040295,4170,4170,4170,4170,0
|
|
20240529,131200,103040295,4170,4170,4170,4170,100
|
|
20240529,131100,102623295,4175,4175,4175,4175,0
|
|
20240529,131000,102623295,4175,4175,4175,4175,6
|
|
20240529,130900,102598245,4175,4175,4175,4175,0
|
|
20240529,130800,102598245,4175,4175,4175,4175,0
|
|
20240529,130700,102598245,4175,4175,4180,4175,12
|
|
20240529,130600,102548140,4175,4170,4175,4170,32
|
|
20240529,130500,102414545,4170,4170,4170,4170,8
|
|
20240529,130400,102381185,4170,4175,4175,4170,154
|
|
20240529,130300,101738995,4175,4175,4175,4175,0
|
|
20240529,130200,101738995,4175,4175,4175,4175,1
|
|
20240529,130100,101734820,4170,4170,4170,4170,61
|
|
20240529,130000,101480450,4180,4180,4180,4180,0
|
|
20240529,125900,101480450,4180,4180,4180,4180,0
|
|
20240529,125800,101480450,4180,4180,4180,4180,0
|
|
20240529,125700,101480450,4180,4180,4180,4180,0
|
|
20240529,125600,101480450,4180,4180,4180,4180,0
|
|
20240529,125500,101480450,4180,4180,4180,4180,0
|
|
20240529,125400,101480450,4180,4180,4180,4180,0
|
|
20240529,125300,101480450,4180,4180,4180,4180,0
|
|
20240529,125200,101480450,4180,4180,4180,4180,0
|
|
20240529,125100,101480450,4180,4180,4180,4180,0
|
|
20240529,125000,101480450,4180,4180,4180,4180,3
|
|
20240529,124900,101467910,4180,4180,4180,4180,0
|
|
20240529,124800,101467910,4180,4180,4180,4180,0
|
|
20240529,124700,101467910,4180,4180,4180,4180,0
|
|
20240529,124600,101467910,4180,4180,4180,4180,0
|
|
20240529,124500,101467910,4180,4180,4180,4180,1
|
|
20240529,124400,101463730,4170,4170,4170,4170,0
|
|
20240529,124300,101463730,4170,4170,4170,4170,0
|
|
20240529,124200,101463730,4170,4170,4170,4170,0
|
|
20240529,124100,101463730,4170,4170,4170,4170,11
|
|
20240529,124000,101417860,4170,4170,4170,4170,0
|
|
20240529,123900,101417860,4170,4170,4170,4170,0
|
|
20240529,123800,101417860,4170,4170,4170,4170,1
|
|
20240529,123700,101413690,4170,4170,4170,4170,1
|
|
20240529,123600,101409520,4170,4170,4170,4170,0
|
|
20240529,123500,101409520,4170,4170,4170,4170,0
|
|
20240529,123400,101409520,4170,4170,4170,4170,0
|
|
20240529,123300,101409520,4170,4170,4170,4170,0
|
|
20240529,123200,101409520,4170,4170,4170,4170,3
|
|
20240529,123100,101397010,4170,4170,4170,4170,5
|
|
20240529,123000,101376160,4170,4170,4170,4170,10
|
|
20240529,122900,101334460,4170,4170,4170,4170,4
|
|
20240529,122800,101317780,4170,4170,4170,4170,0
|
|
20240529,122700,101317780,4170,4175,4175,4170,524
|
|
20240529,122600,99132685,4180,4180,4180,4180,0
|
|
20240529,122500,99132685,4180,4180,4180,4180,0
|
|
20240529,122400,99132685,4180,4180,4180,4180,2
|
|
20240529,122300,99124325,4180,4180,4180,4180,0
|
|
20240529,122200,99124325,4180,4180,4180,4165,85
|
|
20240529,122100,98769145,4190,4190,4190,4190,0
|
|
20240529,122000,98769145,4190,4190,4190,4190,0
|
|
20240529,121900,98769145,4190,4190,4190,4190,0
|
|
20240529,121800,98769145,4190,4190,4190,4190,0
|
|
20240529,121700,98769145,4190,4190,4190,4190,0
|
|
20240529,121600,98769145,4190,4190,4190,4190,0
|
|
20240529,121500,98769145,4190,4185,4190,4170,852
|
|
20240529,121400,95211760,4185,4185,4185,4185,2
|
|
20240529,121300,95203390,4190,4190,4190,4190,0
|
|
20240529,121200,95203390,4190,4190,4190,4190,0
|
|
20240529,121100,95203390,4190,4185,4195,4180,2250
|
|
20240529,121000,85788320,4200,4200,4200,4200,0
|
|
20240529,120900,85788320,4200,4200,4200,4200,0
|
|
20240529,120800,85788320,4200,4200,4200,4200,0
|
|
20240529,120700,85788320,4200,4200,4200,4200,0
|
|
20240529,120600,85788320,4200,4200,4200,4200,1
|
|
20240529,120500,85784120,4190,4190,4190,4190,0
|
|
20240529,120400,85784120,4190,4190,4190,4190,265
|
|
20240529,120300,84673770,4195,4195,4195,4195,0
|
|
20240529,120200,84673770,4195,4195,4195,4195,0
|
|
20240529,120100,84673770,4195,4195,4195,4195,0
|
|
20240529,120000,84673770,4195,4195,4195,4195,0
|
|
20240529,115900,84673770,4195,4195,4195,4195,0
|
|
20240529,115800,84673770,4195,4195,4195,4195,0
|
|
20240529,115700,84673770,4195,4195,4195,4195,0
|
|
20240529,115600,84673770,4195,4195,4195,4195,0
|
|
20240529,115500,84673770,4195,4195,4195,4195,2
|
|
20240529,115400,84665380,4190,4190,4190,4190,0
|
|
20240529,115300,84665380,4190,4190,4190,4190,0
|
|
20240529,115200,84665380,4190,4190,4190,4190,0
|
|
20240529,115100,84665380,4190,4190,4190,4190,0
|
|
20240529,115000,84665380,4190,4190,4190,4190,0
|
|
20240529,114900,84665380,4190,4190,4190,4190,0
|
|
20240529,114800,84665380,4190,4190,4190,4190,0
|
|
20240529,114700,84665380,4190,4190,4190,4190,0
|
|
20240529,114600,84665380,4190,4190,4190,4190,0
|
|
20240529,114500,84665380,4190,4195,4195,4190,184
|
|
20240529,114400,83894290,4200,4200,4200,4200,0
|
|
20240529,114300,83894290,4200,4200,4200,4200,0
|
|
20240529,114200,83894290,4200,4200,4200,4200,0
|
|
20240529,114100,83894290,4200,4200,4200,4200,0
|
|
20240529,114000,83894290,4200,4200,4200,4200,0
|
|
20240529,113900,83894290,4200,4200,4200,4200,20
|
|
20240529,113800,83810290,4200,4200,4200,4200,0
|
|
20240529,113700,83810290,4200,4200,4200,4200,2
|
|
20240529,113600,83801890,4200,4215,4215,4200,2183
|
|
20240529,113500,74614980,4220,4220,4220,4220,0
|
|
20240529,113400,74614980,4220,4220,4220,4220,2
|
|
20240529,113300,74606540,4220,4220,4220,4220,1
|
|
20240529,113200,74602320,4215,4215,4215,4215,20
|
|
20240529,113100,74518020,4215,4215,4220,4215,4229
|
|
20240529,113000,56677780,4215,4215,4215,4215,0
|
|
20240529,112900,56677780,4215,4215,4215,4215,0
|
|
20240529,112800,56677780,4215,4215,4215,4215,0
|
|
20240529,112700,56677780,4215,4215,4215,4215,0
|
|
20240529,112600,56677780,4215,4215,4215,4215,0
|
|
20240529,112500,56677780,4215,4215,4215,4215,0
|
|
20240529,112400,56677780,4215,4215,4215,4215,0
|
|
20240529,112300,56677780,4215,4215,4215,4215,1
|
|
20240529,112200,56673565,4215,4215,4215,4215,0
|
|
20240529,112100,56673565,4215,4215,4215,4215,0
|
|
20240529,112000,56673565,4215,4215,4215,4215,0
|
|
20240529,111900,56673565,4215,4215,4215,4215,10
|
|
20240529,111800,56631415,4215,4215,4215,4215,0
|
|
20240529,111700,56631415,4215,4215,4215,4215,1
|
|
20240529,111600,56627200,4205,4205,4205,4205,0
|
|
20240529,111500,56627200,4205,4205,4205,4205,0
|
|
20240529,111400,56627200,4205,4205,4205,4205,0
|
|
20240529,111300,56627200,4205,4205,4205,4205,0
|
|
20240529,111200,56627200,4205,4210,4210,4205,120
|
|
20240529,111100,56122205,4215,4215,4215,4215,0
|
|
20240529,111000,56122205,4215,4215,4215,4215,0
|
|
20240529,110900,56122205,4215,4215,4215,4215,0
|
|
20240529,110800,56122205,4215,4215,4215,4215,0
|
|
20240529,110700,56122205,4215,4215,4215,4215,0
|
|
20240529,110600,56122205,4215,4215,4215,4215,0
|
|
20240529,110500,56122205,4215,4215,4215,4215,0
|
|
20240529,110400,56122205,4215,4215,4215,4215,0
|
|
20240529,110300,56122205,4215,4215,4215,4215,0
|
|
20240529,110200,56122205,4215,4215,4215,4215,288
|
|
20240529,110100,54908285,4215,4215,4215,4215,0
|
|
20240529,110000,54908285,4215,4215,4215,4215,0
|
|
20240529,105900,54908285,4215,4215,4215,4215,0
|
|
20240529,105800,54908285,4215,4215,4215,4215,0
|
|
20240529,105700,54908285,4215,4220,4220,4215,945
|
|
20240529,105600,50924935,4230,4230,4230,4230,1
|
|
20240529,105500,50920705,4235,4235,4235,4235,0
|
|
20240529,105400,50920705,4235,4235,4235,4235,0
|
|
20240529,105300,50920705,4235,4235,4235,4235,0
|
|
20240529,105200,50920705,4235,4235,4235,4235,0
|
|
20240529,105100,50920705,4235,4235,4235,4235,0
|
|
20240529,105000,50920705,4235,4235,4235,4235,0
|
|
20240529,104900,50920705,4235,4235,4235,4235,0
|
|
20240529,104800,50920705,4235,4235,4235,4235,0
|
|
20240529,104700,50920705,4235,4235,4235,4235,30
|
|
20240529,104600,50793655,4235,4225,4235,4225,1400
|
|
20240529,104500,44872635,4220,4220,4220,4220,90
|
|
20240529,104400,44492835,4230,4230,4230,4230,0
|
|
20240529,104300,44492835,4230,4230,4230,4230,0
|
|
20240529,104200,44492835,4230,4230,4230,4230,0
|
|
20240529,104100,44492835,4230,4230,4230,4230,0
|
|
20240529,104000,44492835,4230,4230,4230,4230,0
|
|
20240529,103900,44492835,4230,4230,4230,4230,0
|
|
20240529,103800,44492835,4230,4230,4230,4230,0
|
|
20240529,103700,44492835,4230,4230,4230,4230,0
|
|
20240529,103600,44492835,4230,4230,4230,4230,0
|
|
20240529,103500,44492835,4230,4230,4230,4230,1
|
|
20240529,103400,44488605,4220,4220,4220,4220,450
|
|
20240529,103300,42589605,4220,4220,4220,4220,0
|
|
20240529,103200,42589605,4220,4220,4220,4220,1006
|
|
20240529,103100,38344285,4220,4220,4220,4220,0
|
|
20240529,103000,38344285,4220,4220,4220,4220,0
|
|
20240529,102900,38344285,4220,4220,4220,4220,0
|
|
20240529,102800,38344285,4220,4220,4220,4220,1
|
|
20240529,102700,38340065,4215,4215,4215,4215,0
|
|
20240529,102600,38340065,4215,4215,4215,4215,0
|
|
20240529,102500,38340065,4215,4215,4215,4215,0
|
|
20240529,102400,38340065,4215,4215,4215,4215,0
|
|
20240529,102300,38340065,4215,4215,4215,4215,0
|
|
20240529,102200,38340065,4215,4215,4215,4215,0
|
|
20240529,102100,38340065,4215,4215,4215,4215,0
|
|
20240529,102000,38340065,4215,4215,4215,4215,0
|
|
20240529,101900,38340065,4215,4215,4215,4215,0
|
|
20240529,101800,38340065,4215,4215,4215,4215,130
|
|
20240529,101700,37792115,4215,4215,4215,4215,3
|
|
20240529,101600,37779470,4215,4215,4215,4215,0
|
|
20240529,101500,37779470,4215,4215,4215,4215,0
|
|
20240529,101400,37779470,4215,4215,4215,4215,0
|
|
20240529,101300,37779470,4215,4215,4215,4215,0
|
|
20240529,101200,37779470,4215,4215,4215,4215,3
|
|
20240529,101100,37766825,4215,4215,4215,4215,0
|
|
20240529,101000,37766825,4215,4215,4215,4215,0
|
|
20240529,100900,37766825,4215,4215,4215,4215,0
|
|
20240529,100800,37766825,4215,4215,4215,4215,0
|
|
20240529,100700,37766825,4215,4215,4215,4215,0
|
|
20240529,100600,37766825,4215,4200,4215,4200,3336
|
|
20240529,100500,23735080,4200,4200,4200,4200,3
|
|
20240529,100400,23722480,4200,4200,4200,4200,3
|
|
20240529,100300,23709880,4200,4200,4200,4200,21
|
|
20240529,100200,23621680,4200,4200,4200,4200,0
|
|
20240529,100100,23621680,4200,4200,4200,4200,0
|
|
20240529,100000,23621680,4200,4200,4200,4200,0
|
|
20240529,095900,23621680,4200,4195,4200,4190,1040
|
|
20240529,095800,19263095,4195,4195,4195,4195,0
|
|
20240529,095700,19263095,4195,4195,4195,4195,0
|
|
20240529,095600,19263095,4195,4195,4195,4195,0
|
|
20240529,095500,19263095,4195,4195,4195,4195,0
|
|
20240529,095400,19263095,4195,4195,4195,4195,0
|
|
20240529,095300,19263095,4195,4195,4195,4195,117
|
|
20240529,095200,18772280,4200,4200,4200,4200,0
|
|
20240529,095100,18772280,4200,4200,4200,4200,0
|
|
20240529,095000,18772280,4200,4200,4200,4200,1
|
|
20240529,094900,18768080,4200,4195,4200,4195,319
|
|
20240529,094800,17429640,4200,4200,4200,4195,640
|
|
20240529,094700,14743700,4210,4210,4210,4210,0
|
|
20240529,094600,14743700,4210,4210,4210,4210,0
|
|
20240529,094500,14743700,4210,4210,4210,4210,2
|
|
20240529,094400,14735280,4200,4205,4205,4200,600
|
|
20240529,094300,12214535,4210,4210,4210,4210,10
|
|
20240529,094200,12172435,4210,4210,4210,4210,0
|
|
20240529,094100,12172435,4210,4210,4210,4210,0
|
|
20240529,094000,12172435,4210,4210,4210,4210,0
|
|
20240529,093900,12172435,4210,4210,4210,4210,1
|
|
20240529,093800,12168225,4210,4200,4210,4200,31
|
|
20240529,093700,12038015,4205,4205,4205,4205,300
|
|
20240529,093600,10776515,4200,4200,4200,4200,77
|
|
20240529,093500,10453115,4200,4200,4200,4200,113
|
|
20240529,093400,9978515,4200,4200,4200,4200,324
|
|
20240529,093300,8617715,4205,4205,4205,4205,0
|
|
20240529,093200,8617715,4205,4205,4205,4205,0
|
|
20240529,093100,8617715,4205,4205,4205,4205,187
|
|
20240529,093000,7831380,4205,4205,4205,4205,187
|
|
20240529,092900,7045045,4200,4200,4200,4200,0
|
|
20240529,092800,7045045,4200,4210,4210,4200,403
|
|
20240529,092700,5352435,4215,4215,4215,4215,0
|
|
20240529,092600,5352435,4215,4215,4215,4215,0
|
|
20240529,092500,5352435,4215,4215,4215,4215,0
|
|
20240529,092400,5352435,4215,4215,4215,4215,0
|
|
20240529,092300,5352435,4215,4215,4215,4215,0
|
|
20240529,092200,5352435,4215,4215,4215,4215,0
|
|
20240529,092100,5352435,4215,4215,4215,4215,0
|
|
20240529,092000,5352435,4215,4215,4215,4215,0
|
|
20240529,091900,5352435,4215,4215,4215,4215,0
|
|
20240529,091800,5352435,4215,4215,4215,4215,0
|
|
20240529,091700,5352435,4215,4215,4215,4215,0
|
|
20240529,091600,5352435,4215,4215,4215,4215,0
|
|
20240529,091500,5352435,4215,4215,4215,4215,3
|
|
20240529,091400,5339790,4210,4210,4210,4210,0
|
|
20240529,091300,5339790,4210,4210,4210,4210,0
|
|
20240529,091200,5339790,4210,4210,4210,4210,438
|
|
20240529,091100,3495810,4205,4205,4205,4205,98
|
|
20240529,091000,3083720,4210,4200,4210,4200,51
|
|
20240529,090900,2869050,4210,4220,4220,4210,680
|
|
20240529,090800,0,4210,4210,4210,4210,0
|
|
20240529,090700,0,4210,4210,4210,4210,0
|
|
20240529,090600,0,4210,4210,4210,4210,0
|
|
20240529,090500,0,4210,4210,4210,4210,0
|
|
20240529,090400,0,4210,4210,4210,4210,0
|
|
20240529,090300,0,4210,4210,4210,4210,0
|
|
20240529,090200,0,4210,4210,4210,4210,0
|
|
20240529,090100,0,4210,4210,4210,4210,0
|
|
20240529,090000,0,4210,4210,4210,4210,0
|