666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,200300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,200200,1307763325,4830,4830,4830,4830,0
|
|
20240524,200100,1307763325,4830,4830,4830,4830,0
|
|
20240524,200000,1307763325,4830,4830,4830,4830,0
|
|
20240524,195900,1307763325,4830,4830,4830,4830,0
|
|
20240524,195800,1307763325,4830,4830,4830,4830,0
|
|
20240524,195700,1307763325,4830,4830,4830,4830,0
|
|
20240524,195600,1307763325,4830,4830,4830,4830,0
|
|
20240524,195500,1307763325,4830,4830,4830,4830,0
|
|
20240524,195400,1307763325,4830,4830,4830,4830,0
|
|
20240524,195300,1307763325,4830,4830,4830,4830,0
|
|
20240524,195200,1307763325,4830,4830,4830,4830,0
|
|
20240524,195100,1307763325,4830,4830,4830,4830,0
|
|
20240524,195000,1307763325,4830,4830,4830,4830,0
|
|
20240524,194900,1307763325,4830,4830,4830,4830,0
|
|
20240524,194800,1307763325,4830,4830,4830,4830,0
|
|
20240524,194700,1307763325,4830,4830,4830,4830,0
|
|
20240524,194600,1307763325,4830,4830,4830,4830,0
|
|
20240524,194500,1307763325,4830,4830,4830,4830,0
|
|
20240524,194400,1307763325,4830,4830,4830,4830,0
|
|
20240524,194300,1307763325,4830,4830,4830,4830,0
|
|
20240524,194200,1307763325,4830,4830,4830,4830,0
|
|
20240524,194100,1307763325,4830,4830,4830,4830,0
|
|
20240524,194000,1307763325,4830,4830,4830,4830,0
|
|
20240524,193900,1307763325,4830,4830,4830,4830,0
|
|
20240524,193800,1307763325,4830,4830,4830,4830,0
|
|
20240524,193700,1307763325,4830,4830,4830,4830,0
|
|
20240524,193600,1307763325,4830,4830,4830,4830,0
|
|
20240524,193500,1307763325,4830,4830,4830,4830,0
|
|
20240524,193400,1307763325,4830,4830,4830,4830,0
|
|
20240524,193300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,193200,1307763325,4830,4830,4830,4830,0
|
|
20240524,193100,1307763325,4830,4830,4830,4830,0
|
|
20240524,193000,1307763325,4830,4830,4830,4830,0
|
|
20240524,192900,1307763325,4830,4830,4830,4830,0
|
|
20240524,192800,1307763325,4830,4830,4830,4830,0
|
|
20240524,192700,1307763325,4830,4830,4830,4830,0
|
|
20240524,192600,1307763325,4830,4830,4830,4830,0
|
|
20240524,192500,1307763325,4830,4830,4830,4830,0
|
|
20240524,192400,1307763325,4830,4830,4830,4830,0
|
|
20240524,192300,1307763325,4830,4830,4830,4830,0
|
|
20240524,192200,1307763325,4830,4830,4830,4830,0
|
|
20240524,192100,1307763325,4830,4830,4830,4830,0
|
|
20240524,192000,1307763325,4830,4830,4830,4830,0
|
|
20240524,191900,1307763325,4830,4830,4830,4830,0
|
|
20240524,191800,1307763325,4830,4830,4830,4830,0
|
|
20240524,191700,1307763325,4830,4830,4830,4830,0
|
|
20240524,191600,1307763325,4830,4830,4830,4830,0
|
|
20240524,191500,1307763325,4830,4830,4830,4830,0
|
|
20240524,191400,1307763325,4830,4830,4830,4830,0
|
|
20240524,191300,1307763325,4830,4830,4830,4830,0
|
|
20240524,191200,1307763325,4830,4830,4830,4830,0
|
|
20240524,191100,1307763325,4830,4830,4830,4830,0
|
|
20240524,191000,1307763325,4830,4830,4830,4830,0
|
|
20240524,190900,1307763325,4830,4830,4830,4830,0
|
|
20240524,190800,1307763325,4830,4830,4830,4830,0
|
|
20240524,190700,1307763325,4830,4830,4830,4830,0
|
|
20240524,190600,1307763325,4830,4830,4830,4830,0
|
|
20240524,190500,1307763325,4830,4830,4830,4830,0
|
|
20240524,190400,1307763325,4830,4830,4830,4830,0
|
|
20240524,190300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,190200,1307763325,4830,4830,4830,4830,0
|
|
20240524,190100,1307763325,4830,4830,4830,4830,0
|
|
20240524,190000,1307763325,4830,4830,4830,4830,0
|
|
20240524,185900,1307763325,4830,4830,4830,4830,0
|
|
20240524,185800,1307763325,4830,4830,4830,4830,0
|
|
20240524,185700,1307763325,4830,4830,4830,4830,0
|
|
20240524,185600,1307763325,4830,4830,4830,4830,0
|
|
20240524,185500,1307763325,4830,4830,4830,4830,0
|
|
20240524,185400,1307763325,4830,4830,4830,4830,0
|
|
20240524,185300,1307763325,4830,4830,4830,4830,0
|
|
20240524,185200,1307763325,4830,4830,4830,4830,0
|
|
20240524,185100,1307763325,4830,4830,4830,4830,0
|
|
20240524,185000,1307763325,4830,4830,4830,4830,0
|
|
20240524,184900,1307763325,4830,4830,4830,4830,0
|
|
20240524,184800,1307763325,4830,4830,4830,4830,0
|
|
20240524,184700,1307763325,4830,4830,4830,4830,0
|
|
20240524,184600,1307763325,4830,4830,4830,4830,0
|
|
20240524,184500,1307763325,4830,4830,4830,4830,0
|
|
20240524,184400,1307763325,4830,4830,4830,4830,0
|
|
20240524,184300,1307763325,4830,4830,4830,4830,0
|
|
20240524,184200,1307763325,4830,4830,4830,4830,0
|
|
20240524,184100,1307763325,4830,4830,4830,4830,0
|
|
20240524,184000,1307763325,4830,4830,4830,4830,0
|
|
20240524,183900,1307763325,4830,4830,4830,4830,0
|
|
20240524,183800,1307763325,4830,4830,4830,4830,0
|
|
20240524,183700,1307763325,4830,4830,4830,4830,0
|
|
20240524,183600,1307763325,4830,4830,4830,4830,0
|
|
20240524,183500,1307763325,4830,4830,4830,4830,0
|
|
20240524,183400,1307763325,4830,4830,4830,4830,0
|
|
20240524,183300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,183200,1307763325,4830,4830,4830,4830,0
|
|
20240524,183100,1307763325,4830,4830,4830,4830,0
|
|
20240524,183000,1307763325,4830,4830,4830,4830,0
|
|
20240524,182900,1307763325,4830,4830,4830,4830,0
|
|
20240524,182800,1307763325,4830,4830,4830,4830,0
|
|
20240524,182700,1307763325,4830,4830,4830,4830,0
|
|
20240524,182600,1307763325,4830,4830,4830,4830,0
|
|
20240524,182500,1307763325,4830,4830,4830,4830,0
|
|
20240524,182400,1307763325,4830,4830,4830,4830,0
|
|
20240524,182300,1307763325,4830,4830,4830,4830,0
|
|
20240524,182200,1307763325,4830,4830,4830,4830,0
|
|
20240524,182100,1307763325,4830,4830,4830,4830,0
|
|
20240524,182000,1307763325,4830,4830,4830,4830,0
|
|
20240524,181900,1307763325,4830,4830,4830,4830,0
|
|
20240524,181800,1307763325,4830,4830,4830,4830,0
|
|
20240524,181700,1307763325,4830,4830,4830,4830,0
|
|
20240524,181600,1307763325,4830,4830,4830,4830,0
|
|
20240524,181500,1307763325,4830,4830,4830,4830,0
|
|
20240524,181400,1307763325,4830,4830,4830,4830,0
|
|
20240524,181300,1307763325,4830,4830,4830,4830,0
|
|
20240524,181200,1307763325,4830,4830,4830,4830,0
|
|
20240524,181100,1307763325,4830,4830,4830,4830,0
|
|
20240524,181000,1307763325,4830,4830,4830,4830,0
|
|
20240524,180900,1307763325,4830,4830,4830,4830,0
|
|
20240524,180800,1307763325,4830,4830,4830,4830,0
|
|
20240524,180700,1307763325,4830,4830,4830,4830,0
|
|
20240524,180600,1307763325,4830,4830,4830,4830,0
|
|
20240524,180500,1307763325,4830,4830,4830,4830,0
|
|
20240524,180400,1307763325,4830,4830,4830,4830,0
|
|
20240524,180300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,180200,1307763325,4830,4830,4830,4830,0
|
|
20240524,180100,1307763325,4830,4830,4830,4830,0
|
|
20240524,180000,1307763325,4830,4830,4830,4830,0
|
|
20240524,175900,1307763325,4830,4830,4830,4830,0
|
|
20240524,175800,1307763325,4830,4830,4830,4830,0
|
|
20240524,175700,1307763325,4830,4830,4830,4830,0
|
|
20240524,175600,1307763325,4830,4830,4830,4830,0
|
|
20240524,175500,1307763325,4830,4830,4830,4830,0
|
|
20240524,175400,1307763325,4830,4830,4830,4830,0
|
|
20240524,175300,1307763325,4830,4830,4830,4830,0
|
|
20240524,175200,1307763325,4830,4830,4830,4830,0
|
|
20240524,175100,1307763325,4830,4830,4830,4830,0
|
|
20240524,175000,1307763325,4830,4830,4830,4830,0
|
|
20240524,174900,1307763325,4830,4830,4830,4830,0
|
|
20240524,174800,1307763325,4830,4830,4830,4830,0
|
|
20240524,174700,1307763325,4830,4830,4830,4830,0
|
|
20240524,174600,1307763325,4830,4830,4830,4830,0
|
|
20240524,174500,1307763325,4830,4830,4830,4830,0
|
|
20240524,174400,1307763325,4830,4830,4830,4830,0
|
|
20240524,174300,1307763325,4830,4830,4830,4830,0
|
|
20240524,174200,1307763325,4830,4830,4830,4830,0
|
|
20240524,174100,1307763325,4830,4830,4830,4830,0
|
|
20240524,174000,1307763325,4830,4830,4830,4830,0
|
|
20240524,173900,1307763325,4830,4830,4830,4830,0
|
|
20240524,173800,1307763325,4830,4830,4830,4830,0
|
|
20240524,173700,1307763325,4830,4830,4830,4830,0
|
|
20240524,173600,1307763325,4830,4830,4830,4830,0
|
|
20240524,173500,1307763325,4830,4830,4830,4830,0
|
|
20240524,173400,1307763325,4830,4830,4830,4830,0
|
|
20240524,173300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,173200,1307763325,4830,4830,4830,4830,0
|
|
20240524,173100,1307763325,4830,4830,4830,4830,0
|
|
20240524,173000,1307763325,4830,4830,4830,4830,0
|
|
20240524,172900,1307763325,4830,4830,4830,4830,0
|
|
20240524,172800,1307763325,4830,4830,4830,4830,0
|
|
20240524,172700,1307763325,4830,4830,4830,4830,0
|
|
20240524,172600,1307763325,4830,4830,4830,4830,0
|
|
20240524,172500,1307763325,4830,4830,4830,4830,0
|
|
20240524,172400,1307763325,4830,4830,4830,4830,0
|
|
20240524,172300,1307763325,4830,4830,4830,4830,0
|
|
20240524,172200,1307763325,4830,4830,4830,4830,0
|
|
20240524,172100,1307763325,4830,4830,4830,4830,0
|
|
20240524,172000,1307763325,4830,4830,4830,4830,0
|
|
20240524,171900,1307763325,4830,4830,4830,4830,0
|
|
20240524,171800,1307763325,4830,4830,4830,4830,0
|
|
20240524,171700,1307763325,4830,4830,4830,4830,0
|
|
20240524,171600,1307763325,4830,4830,4830,4830,0
|
|
20240524,171500,1307763325,4830,4830,4830,4830,0
|
|
20240524,171400,1307763325,4830,4830,4830,4830,0
|
|
20240524,171300,1307763325,4830,4830,4830,4830,0
|
|
20240524,171200,1307763325,4830,4830,4830,4830,0
|
|
20240524,171100,1307763325,4830,4830,4830,4830,0
|
|
20240524,171000,1307763325,4830,4830,4830,4830,0
|
|
20240524,170900,1307763325,4830,4830,4830,4830,0
|
|
20240524,170800,1307763325,4830,4830,4830,4830,0
|
|
20240524,170700,1307763325,4830,4830,4830,4830,0
|
|
20240524,170600,1307763325,4830,4830,4830,4830,0
|
|
20240524,170500,1307763325,4830,4830,4830,4830,0
|
|
20240524,170400,1307763325,4830,4830,4830,4830,0
|
|
20240524,170300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,170200,1307763325,4830,4830,4830,4830,0
|
|
20240524,170100,1307763325,4830,4830,4830,4830,0
|
|
20240524,170000,1307763325,4830,4830,4830,4830,0
|
|
20240524,165900,1307763325,4830,4830,4830,4830,0
|
|
20240524,165800,1307763325,4830,4830,4830,4830,0
|
|
20240524,165700,1307763325,4830,4830,4830,4830,0
|
|
20240524,165600,1307763325,4830,4830,4830,4830,0
|
|
20240524,165500,1307763325,4830,4830,4830,4830,0
|
|
20240524,165400,1307763325,4830,4830,4830,4830,0
|
|
20240524,165300,1307763325,4830,4830,4830,4830,0
|
|
20240524,165200,1307763325,4830,4830,4830,4830,0
|
|
20240524,165100,1307763325,4830,4830,4830,4830,0
|
|
20240524,165000,1307763325,4830,4830,4830,4830,0
|
|
20240524,164900,1307763325,4830,4830,4830,4830,0
|
|
20240524,164800,1307763325,4830,4830,4830,4830,0
|
|
20240524,164700,1307763325,4830,4830,4830,4830,0
|
|
20240524,164600,1307763325,4830,4830,4830,4830,0
|
|
20240524,164500,1307763325,4830,4830,4830,4830,0
|
|
20240524,164400,1307763325,4830,4830,4830,4830,0
|
|
20240524,164300,1307763325,4830,4830,4830,4830,0
|
|
20240524,164200,1307763325,4830,4830,4830,4830,0
|
|
20240524,164100,1307763325,4830,4830,4830,4830,0
|
|
20240524,164000,1307763325,4830,4830,4830,4830,0
|
|
20240524,163900,1307763325,4830,4830,4830,4830,0
|
|
20240524,163800,1307763325,4830,4830,4830,4830,0
|
|
20240524,163700,1307763325,4830,4830,4830,4830,0
|
|
20240524,163600,1307763325,4830,4830,4830,4830,0
|
|
20240524,163500,1307763325,4830,4830,4830,4830,0
|
|
20240524,163400,1307763325,4830,4830,4830,4830,0
|
|
20240524,163300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,163200,1307763325,4830,4830,4830,4830,0
|
|
20240524,163100,1307763325,4830,4830,4830,4830,0
|
|
20240524,163000,1307763325,4830,4830,4830,4830,0
|
|
20240524,162900,1307763325,4830,4830,4830,4830,0
|
|
20240524,162800,1307763325,4830,4830,4830,4830,0
|
|
20240524,162700,1307763325,4830,4830,4830,4830,0
|
|
20240524,162600,1307763325,4830,4830,4830,4830,0
|
|
20240524,162500,1307763325,4830,4830,4830,4830,0
|
|
20240524,162400,1307763325,4830,4830,4830,4830,0
|
|
20240524,162300,1307763325,4830,4830,4830,4830,0
|
|
20240524,162200,1307763325,4830,4830,4830,4830,0
|
|
20240524,162100,1307763325,4830,4830,4830,4830,0
|
|
20240524,162000,1307763325,4830,4830,4830,4830,0
|
|
20240524,161900,1307763325,4830,4830,4830,4830,0
|
|
20240524,161800,1307763325,4830,4830,4830,4830,0
|
|
20240524,161700,1307763325,4830,4830,4830,4830,0
|
|
20240524,161600,1307763325,4830,4830,4830,4830,0
|
|
20240524,161500,1307763325,4830,4830,4830,4830,0
|
|
20240524,161400,1307763325,4830,4830,4830,4830,0
|
|
20240524,161300,1307763325,4830,4830,4830,4830,0
|
|
20240524,161200,1307763325,4830,4830,4830,4830,0
|
|
20240524,161100,1307763325,4830,4830,4830,4830,0
|
|
20240524,161000,1307763325,4830,4830,4830,4830,0
|
|
20240524,160900,1307763325,4830,4830,4830,4830,0
|
|
20240524,160800,1307763325,4830,4830,4830,4830,0
|
|
20240524,160700,1307763325,4830,4830,4830,4830,0
|
|
20240524,160600,1307763325,4830,4830,4830,4830,0
|
|
20240524,160500,1307763325,4830,4830,4830,4830,0
|
|
20240524,160400,1307763325,4830,4830,4830,4830,0
|
|
20240524,160300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,160200,1307763325,4830,4830,4830,4830,0
|
|
20240524,160100,1307763325,4830,4830,4830,4830,0
|
|
20240524,160000,1307763325,4830,4830,4830,4830,0
|
|
20240524,155900,1307763325,4830,4830,4830,4830,0
|
|
20240524,155800,1307763325,4830,4830,4830,4830,0
|
|
20240524,155700,1307763325,4830,4830,4830,4830,0
|
|
20240524,155600,1307763325,4830,4830,4830,4830,0
|
|
20240524,155500,1307763325,4830,4830,4830,4830,0
|
|
20240524,155400,1307763325,4830,4830,4830,4830,0
|
|
20240524,155300,1307763325,4830,4830,4830,4830,0
|
|
20240524,155200,1307763325,4830,4830,4830,4830,0
|
|
20240524,155100,1307763325,4830,4830,4830,4830,0
|
|
20240524,155000,1307763325,4830,4830,4830,4830,0
|
|
20240524,154900,1307763325,4830,4830,4830,4830,0
|
|
20240524,154800,1307763325,4830,4830,4830,4830,0
|
|
20240524,154700,1307763325,4830,4830,4830,4830,0
|
|
20240524,154600,1307763325,4830,4830,4830,4830,0
|
|
20240524,154500,1307763325,4830,4830,4830,4830,0
|
|
20240524,154400,1307763325,4830,4830,4830,4830,0
|
|
20240524,154300,1307763325,4830,4830,4830,4830,0
|
|
20240524,154200,1307763325,4830,4830,4830,4830,0
|
|
20240524,154100,1307763325,4830,4830,4830,4830,0
|
|
20240524,154000,1307763325,4830,4830,4830,4830,0
|
|
20240524,153900,1307763325,4830,4830,4830,4830,0
|
|
20240524,153800,1307763325,4830,4830,4830,4830,0
|
|
20240524,153700,1307763325,4830,4830,4830,4830,0
|
|
20240524,153600,1307763325,4830,4830,4830,4830,0
|
|
20240524,153500,1307763325,4830,4830,4830,4830,0
|
|
20240524,153400,1307763325,4830,4830,4830,4830,0
|
|
20240524,153300,1307763325,4830,4830,4830,4830,7604
|
|
20240524,153200,1307763325,4830,4830,4830,4830,0
|
|
20240524,153100,1307763325,4830,4830,4830,4830,0
|
|
20240524,153000,1307763325,4830,4830,4830,4830,7604
|
|
20240524,152900,1271036005,4825,4825,4825,4825,0
|
|
20240524,152800,1271036005,4825,4825,4825,4825,0
|
|
20240524,152700,1271036005,4825,4825,4825,4825,0
|
|
20240524,152600,1271036005,4825,4825,4825,4825,0
|
|
20240524,152500,1271036005,4825,4825,4825,4825,0
|
|
20240524,152400,1271036005,4825,4825,4825,4825,0
|
|
20240524,152300,1271036005,4825,4825,4825,4825,0
|
|
20240524,152200,1271036005,4825,4825,4825,4825,0
|
|
20240524,152100,1271036005,4825,4825,4825,4825,0
|
|
20240524,152000,1271036005,4825,4825,4825,4825,0
|
|
20240524,151900,1271036005,4825,4835,4835,4825,2395
|
|
20240524,151800,1259474960,4835,4830,4835,4825,194
|
|
20240524,151700,1258538370,4830,4830,4830,4830,472
|
|
20240524,151600,1256258610,4825,4830,4835,4825,8044
|
|
20240524,151500,1217442075,4830,4830,4830,4830,349
|
|
20240524,151400,1215756405,4830,4830,4830,4825,780
|
|
20240524,151300,1211990155,4835,4835,4835,4835,2
|
|
20240524,151200,1211980485,4835,4830,4835,4830,843
|
|
20240524,151100,1207907795,4830,4830,4830,4825,861
|
|
20240524,151000,1203749265,4830,4830,4830,4830,408
|
|
20240524,150900,1201778625,4835,4830,4835,4830,1153
|
|
20240524,150800,1196209630,4830,4830,4830,4825,1668
|
|
20240524,150700,1188153625,4830,4835,4835,4830,264
|
|
20240524,150600,1186877685,4835,4835,4835,4830,204
|
|
20240524,150500,1185891355,4835,4840,4840,4835,76
|
|
20240524,150400,1185523890,4840,4840,4840,4840,178
|
|
20240524,150300,1184662370,4840,4840,4840,4840,0
|
|
20240524,150200,1184662370,4840,4840,4840,4840,6
|
|
20240524,150100,1184633330,4830,4830,4830,4830,1
|
|
20240524,150000,1184628500,4830,4830,4830,4825,466
|
|
20240524,145900,1182379485,4840,4840,4840,4840,1
|
|
20240524,145800,1182374645,4845,4835,4845,4830,481
|
|
20240524,145700,1180051055,4845,4845,4845,4845,1
|
|
20240524,145600,1180046210,4845,4840,4845,4840,22
|
|
20240524,145500,1179939675,4835,4835,4835,4830,2124
|
|
20240524,145400,1169672455,4835,4835,4835,4835,2
|
|
20240524,145300,1169662785,4830,4830,4830,4830,3174
|
|
20240524,145200,1154332365,4830,4830,4830,4830,504
|
|
20240524,145100,1151898045,4830,4830,4830,4830,0
|
|
20240524,145000,1151898045,4830,4830,4830,4830,547
|
|
20240524,144900,1149256035,4835,4830,4835,4830,21
|
|
20240524,144800,1149154550,4830,4830,4835,4830,61
|
|
20240524,144700,1148859915,4830,4835,4840,4830,5743
|
|
20240524,144600,1121109455,4840,4840,4840,4835,91
|
|
20240524,144500,1120669415,4840,4840,4840,4840,867
|
|
20240524,144400,1116473135,4840,4840,4840,4840,0
|
|
20240524,144300,1116473135,4840,4840,4840,4840,466
|
|
20240524,144200,1114217695,4850,4850,4850,4850,1
|
|
20240524,144100,1114212845,4840,4840,4840,4840,1000
|
|
20240524,144000,1109372845,4840,4840,4840,4840,465
|
|
20240524,143900,1107122245,4840,4840,4840,4840,150
|
|
20240524,143800,1106396245,4845,4845,4845,4845,465
|
|
20240524,143700,1104143320,4850,4850,4850,4850,0
|
|
20240524,143600,1104143320,4850,4850,4850,4845,47
|
|
20240524,143500,1103915570,4850,4845,4850,4845,1207
|
|
20240524,143400,1098064155,4845,4850,4850,4845,227
|
|
20240524,143300,1096963320,4850,4840,4850,4840,535
|
|
20240524,143200,1094373530,4840,4840,4840,4840,30
|
|
20240524,143100,1094228330,4835,4835,4850,4835,347
|
|
20240524,143000,1092550555,4835,4835,4835,4835,465
|
|
20240524,142900,1090302280,4835,4835,4835,4835,192
|
|
20240524,142800,1089373960,4835,4835,4835,4835,752
|
|
20240524,142700,1085738040,4835,4850,4850,4835,151
|
|
20240524,142600,1085007940,4835,4840,4840,4835,1000
|
|
20240524,142500,1080169095,4845,4845,4845,4845,474
|
|
20240524,142400,1077872565,4845,4845,4845,4845,0
|
|
20240524,142300,1077872565,4845,4850,4850,4845,596
|
|
20240524,142200,1074984290,4850,4855,4855,4850,238
|
|
20240524,142100,1073829800,4855,4850,4855,4850,1321
|
|
20240524,142000,1067422735,4845,4845,4845,4845,505
|
|
20240524,141900,1064976010,4845,4845,4845,4845,0
|
|
20240524,141800,1064976010,4845,4845,4850,4840,566
|
|
20240524,141700,1062234265,4850,4850,4850,4850,93
|
|
20240524,141600,1061783215,4845,4845,4845,4845,465
|
|
20240524,141500,1059530290,4845,4840,4845,4835,1861
|
|
20240524,141400,1050520560,4845,4845,4845,4845,0
|
|
20240524,141300,1050520560,4845,4845,4845,4845,465
|
|
20240524,141200,1048267635,4845,4845,4845,4845,162
|
|
20240524,141100,1047482745,4845,4840,4845,4840,495
|
|
20240524,141000,1045086795,4845,4845,4845,4845,27
|
|
20240524,140900,1044955980,4845,4845,4845,4845,0
|
|
20240524,140800,1044955980,4845,4845,4845,4840,647
|
|
20240524,140700,1041823590,4845,4840,4845,4840,161
|
|
20240524,140600,1041044045,4835,4835,4835,4835,465
|
|
20240524,140500,1038795770,4835,4835,4835,4835,2000
|
|
20240524,140400,1029125770,4835,4835,4835,4835,0
|
|
20240524,140300,1029125770,4835,4840,4840,4835,465
|
|
20240524,140200,1026876845,4840,4835,4840,4835,1955
|
|
20240524,140100,1017419645,4840,4835,4840,4835,566
|
|
20240524,140000,1014683030,4835,4835,4835,4835,52
|
|
20240524,135900,1014431610,4835,4835,4840,4835,575
|
|
20240524,135800,1011651430,4840,4840,4840,4840,0
|
|
20240524,135700,1011651430,4840,4840,4840,4840,1
|
|
20240524,135600,1011646590,4835,4840,4840,4835,758
|
|
20240524,135500,1007981640,4845,4835,4845,4835,102
|
|
20240524,135400,1007488450,4845,4840,4845,4835,492
|
|
20240524,135300,1005109120,4840,4840,4840,4840,0
|
|
20240524,135200,1005109120,4840,4840,4840,4840,208
|
|
20240524,135100,1004102400,4835,4835,4835,4835,1880
|
|
20240524,135000,995012600,4835,4835,4835,4835,0
|
|
20240524,134900,995012600,4835,4835,4835,4830,579
|
|
20240524,134800,992214310,4840,4840,4840,4840,1
|
|
20240524,134700,992209470,4835,4835,4835,4830,2357
|
|
20240524,134600,980815790,4835,4840,4840,4830,783
|
|
20240524,134500,977031285,4840,4840,4840,4840,31
|
|
20240524,134400,976881245,4840,4835,4840,4830,516
|
|
20240524,134300,974388875,4830,4840,4840,4830,7000
|
|
20240524,134200,940563550,4845,4840,4845,4840,9
|
|
20240524,134100,940519985,4840,4840,4840,4840,464
|
|
20240524,134000,938274225,4840,4850,4850,4840,21
|
|
20240524,133900,938172565,4840,4845,4845,4840,465
|
|
20240524,133800,935921120,4850,4850,4850,4850,0
|
|
20240524,133700,935921120,4850,4840,4850,4840,298
|
|
20240524,133600,934478060,4845,4845,4845,4845,240
|
|
20240524,133500,933315260,4845,4845,4845,4845,0
|
|
20240524,133400,933315260,4845,4855,4855,4845,467
|
|
20240524,133300,931052625,4855,4845,4855,4845,1079
|
|
20240524,133200,925815230,4845,4840,4845,4840,586
|
|
20240524,133100,922978930,4845,4845,4845,4845,18
|
|
20240524,133000,922891720,4835,4845,4845,4835,466
|
|
20240524,132900,920636280,4855,4850,4855,4850,676
|
|
20240524,132800,917357670,4850,4850,4850,4850,0
|
|
20240524,132700,917357670,4850,4840,4850,4840,130
|
|
20240524,132600,916727910,4840,4840,4840,4840,464
|
|
20240524,132500,914482150,4840,4840,4840,4840,465
|
|
20240524,132400,912231550,4850,4850,4850,4850,7
|
|
20240524,132300,912197600,4850,4850,4850,4850,156
|
|
20240524,132200,911441000,4850,4840,4850,4840,466
|
|
20240524,132100,909185550,4835,4835,4835,4835,3
|
|
20240524,132000,909171045,4835,4840,4840,4835,466
|
|
20240524,131900,906917930,4850,4850,4850,4850,0
|
|
20240524,131800,906917930,4850,4835,4850,4835,544
|
|
20240524,131700,904287615,4840,4840,4840,4840,13
|
|
20240524,131600,904224695,4850,4850,4850,4850,1
|
|
20240524,131500,904219845,4835,4835,4835,4835,330
|
|
20240524,131400,902624295,4845,4845,4845,4845,190
|
|
20240524,131300,901703745,4835,4845,4845,4835,21
|
|
20240524,131200,901602200,4835,4845,4845,4835,465
|
|
20240524,131100,899353915,4845,4845,4845,4845,0
|
|
20240524,131000,899353915,4845,4845,4845,4845,1
|
|
20240524,130900,899349070,4830,4830,4830,4830,465
|
|
20240524,130800,897103120,4830,4835,4845,4830,853
|
|
20240524,130700,892980845,4840,4835,4840,4835,3914
|
|
20240524,130600,874056590,4865,4840,4865,4835,465
|
|
20240524,130500,871807780,4840,4855,4855,4840,5
|
|
20240524,130400,871783565,4840,4840,4860,4840,1687
|
|
20240524,130300,863596375,4855,4855,4855,4840,33
|
|
20240524,130200,863436310,4840,4840,4855,4840,646
|
|
20240524,130100,860309655,4855,4855,4855,4840,7
|
|
20240524,130000,860275730,4840,4855,4855,4840,467
|
|
20240524,125900,858013715,4855,4855,4855,4855,1
|
|
20240524,125800,858008860,4840,4855,4855,4840,465
|
|
20240524,125700,855757685,4860,4860,4860,4860,71
|
|
20240524,125600,855412625,4865,4850,4865,4845,466
|
|
20240524,125500,853154735,4865,4865,4865,4865,0
|
|
20240524,125400,853154735,4865,4840,4865,4840,554
|
|
20240524,125300,850473340,4840,4845,4845,4840,465
|
|
20240524,125200,848222715,4865,4865,4865,4865,0
|
|
20240524,125100,848222715,4865,4840,4865,4840,1048
|
|
20240524,125000,843150130,4840,4845,4845,4840,467
|
|
20240524,124900,840889840,4845,4845,4845,4845,952
|
|
20240524,124800,836277400,4845,4840,4845,4840,875
|
|
20240524,124700,832038245,4845,4850,4850,4845,1247
|
|
20240524,124600,825996280,4845,4845,4845,4845,1
|
|
20240524,124500,825991435,4850,4850,4850,4850,465
|
|
20240524,124400,823736185,4850,4850,4850,4850,227
|
|
20240524,124300,822635235,4865,4850,4865,4850,470
|
|
20240524,124200,820353400,4860,4860,4860,4860,3
|
|
20240524,124100,820338820,4855,4855,4855,4855,0
|
|
20240524,124000,820338820,4855,4845,4855,4845,485
|
|
20240524,123900,817988795,4845,4845,4845,4845,10
|
|
20240524,123800,817940345,4845,4850,4850,4845,464
|
|
20240524,123700,815691230,4860,4860,4860,4860,0
|
|
20240524,123600,815691230,4860,4845,4860,4845,579
|
|
20240524,123500,812885955,4840,4845,4845,4840,485
|
|
20240524,123400,810538455,4835,4840,4840,4835,48
|
|
20240524,123300,810306175,4840,4845,4845,4840,746
|
|
20240524,123200,806695185,4860,4860,4860,4860,1
|
|
20240524,123100,806690325,4840,4845,4845,4840,224
|
|
20240524,123000,805606020,4845,4850,4850,4845,338
|
|
20240524,122900,803966820,4850,4850,4850,4850,2
|
|
20240524,122800,803957120,4840,4850,4850,4840,468
|
|
20240524,122700,801691910,4850,4850,4850,4850,1
|
|
20240524,122600,801687060,4850,4840,4850,4840,155
|
|
20240524,122500,800936110,4840,4845,4845,4840,465
|
|
20240524,122400,798685400,4845,4840,4845,4840,6
|
|
20240524,122300,798656350,4835,4850,4850,4835,709
|
|
20240524,122200,795224490,4840,4840,4840,4840,162
|
|
20240524,122100,794440410,4840,4840,4840,4835,5365
|
|
20240524,122000,768499170,4845,4845,4845,4845,62
|
|
20240524,121900,768198780,4840,4840,4840,4840,50
|
|
20240524,121800,767956780,4835,4840,4840,4835,580
|
|
20240524,121700,765151495,4840,4845,4845,4840,7338
|
|
20240524,121600,729623580,4850,4855,4855,4850,51
|
|
20240524,121500,729376210,4865,4865,4865,4865,50
|
|
20240524,121400,729132960,4845,4845,4845,4845,50
|
|
20240524,121300,728890710,4845,4845,4845,4845,465
|
|
20240524,121200,726637785,4845,4845,4845,4845,248
|
|
20240524,121100,725436225,4850,4860,4860,4850,217
|
|
20240524,121000,724383765,4865,4865,4865,4865,50
|
|
20240524,120900,724140515,4865,4845,4865,4845,474
|
|
20240524,120800,721843930,4850,4850,4850,4850,1
|
|
20240524,120700,721839080,4860,4860,4860,4860,1
|
|
20240524,120600,721834220,4845,4845,4860,4845,565
|
|
20240524,120500,719096780,4845,4845,4845,4845,200
|
|
20240524,120400,718127780,4865,4865,4865,4865,10
|
|
20240524,120300,718079130,4845,4850,4850,4845,466
|
|
20240524,120200,715820825,4850,4850,4850,4850,0
|
|
20240524,120100,715820825,4850,4850,4850,4850,465
|
|
20240524,120000,713565575,4845,4850,4850,4845,1212
|
|
20240524,115900,707690535,4850,4850,4850,4850,0
|
|
20240524,115800,707690535,4850,4850,4850,4850,965
|
|
20240524,115700,703010285,4850,4850,4850,4850,315
|
|
20240524,115600,701482535,4855,4860,4860,4855,154
|
|
20240524,115500,700734610,4865,4850,4865,4850,416
|
|
20240524,115400,698716250,4855,4865,4870,4855,506
|
|
20240524,115300,696255070,4870,4865,4870,4865,200
|
|
20240524,115200,695281220,4865,4865,4865,4860,174
|
|
20240524,115100,694435515,4865,4865,4865,4860,471
|
|
20240524,115000,692146425,4865,4860,4865,4860,146
|
|
20240524,114900,691436860,4860,4860,4860,4860,0
|
|
20240524,114800,691436860,4860,4860,4860,4860,772
|
|
20240524,114700,687684940,4865,4850,4865,4850,420
|
|
20240524,114600,685647925,4860,4855,4860,4855,52
|
|
20240524,114500,685395210,4850,4855,4855,4850,80
|
|
20240524,114400,685007060,4850,4850,4850,4850,465
|
|
20240524,114300,682751810,4855,4855,4855,4855,0
|
|
20240524,114200,682751810,4855,4850,4855,4845,466
|
|
20240524,114100,680493770,4855,4855,4855,4855,1
|
|
20240524,114000,680488915,4855,4855,4855,4855,1
|
|
20240524,113900,680484060,4845,4850,4850,4845,465
|
|
20240524,113800,678230590,4850,4855,4855,4850,4139
|
|
20240524,113700,658149425,4855,4855,4855,4855,0
|
|
20240524,113600,658149425,4855,4855,4855,4855,466
|
|
20240524,113500,655886995,4855,4855,4855,4855,0
|
|
20240524,113400,655886995,4855,4855,4870,4855,551
|
|
20240524,113300,653211800,4855,4860,4860,4855,4
|
|
20240524,113200,653192370,4855,4855,4855,4855,0
|
|
20240524,113100,653192370,4855,4860,4860,4855,465
|
|
20240524,113000,650934190,4855,4855,4855,4855,0
|
|
20240524,112900,650934190,4855,4855,4855,4855,533
|
|
20240524,112800,648346475,4860,4870,4870,4860,992
|
|
20240524,112700,643520350,4875,4875,4875,4875,230
|
|
20240524,112600,642399100,4875,4875,4875,4875,654
|
|
20240524,112500,639210850,4875,4860,4875,4860,144
|
|
20240524,112400,638510995,4870,4870,4870,4870,1223
|
|
20240524,112300,632554985,4870,4870,4870,4870,1
|
|
20240524,112200,632550115,4855,4855,4855,4855,465
|
|
20240524,112100,630292540,4860,4860,4860,4860,700
|
|
20240524,112000,626890540,4855,4865,4865,4855,464
|
|
20240524,111900,624637725,4865,4870,4870,4860,217
|
|
20240524,111800,623582995,4870,4855,4870,4855,224
|
|
20240524,111700,622495400,4860,4865,4870,4860,250
|
|
20240524,111600,621280370,4870,4870,4870,4865,12
|
|
20240524,111500,621221940,4850,4865,4865,4850,464
|
|
20240524,111400,618970045,4865,4870,4870,4855,58
|
|
20240524,111300,618688220,4855,4855,4855,4855,294
|
|
20240524,111200,617260850,4860,4865,4865,4860,171
|
|
20240524,111100,616429120,4870,4850,4870,4850,404
|
|
20240524,111000,614469690,4855,4860,4860,4855,68
|
|
20240524,110900,614139525,4865,4860,4870,4860,261
|
|
20240524,110800,612868480,4850,4855,4855,4850,466
|
|
20240524,110700,610608375,4870,4870,4870,4870,0
|
|
20240524,110600,610608375,4870,4860,4870,4860,33
|
|
20240524,110500,610447985,4865,4855,4865,4850,472
|
|
20240524,110400,608158660,4870,4870,4870,4870,0
|
|
20240524,110300,608158660,4870,4865,4870,4850,4865
|
|
20240524,110200,584539310,4870,4885,4885,4865,4428
|
|
20240524,110100,562973240,4890,4890,4890,4890,2904
|
|
20240524,110000,548772680,4890,4895,4895,4880,5598
|
|
20240524,105900,521423505,4895,4895,4895,4895,1
|
|
20240524,105800,521418610,4890,4895,4895,4890,58
|
|
20240524,105700,521134985,4890,4890,4890,4890,599
|
|
20240524,105600,518205875,4890,4890,4890,4890,0
|
|
20240524,105500,518205875,4890,4885,4890,4885,83
|
|
20240524,105400,517800355,4890,4890,4890,4890,182
|
|
20240524,105300,516910375,4890,4890,4890,4890,65
|
|
20240524,105200,516592525,4890,4890,4890,4890,159
|
|
20240524,105100,515815015,4895,4895,4895,4895,606
|
|
20240524,105000,512848645,4890,4895,4895,4885,633
|
|
20240524,104900,509753605,4895,4890,4895,4890,194
|
|
20240524,104800,508804305,4890,4890,4890,4890,100
|
|
20240524,104700,508315305,4885,4885,4885,4885,64
|
|
20240524,104600,508002665,4885,4885,4885,4885,1950
|
|
20240524,104500,498476915,4895,4895,4895,4895,1
|
|
20240524,104400,498472020,4885,4885,4885,4880,1361
|
|
20240524,104300,491823840,4895,4885,4895,4885,1597
|
|
20240524,104200,484014685,4885,4880,4890,4880,191
|
|
20240524,104100,483081960,4880,4880,4880,4880,1
|
|
20240524,104000,483077080,4890,4890,4890,4890,204
|
|
20240524,103900,482079520,4890,4885,4890,4880,960
|
|
20240524,103800,477394305,4885,4890,4890,4885,139
|
|
20240524,103700,476715230,4885,4890,4890,4885,94
|
|
20240524,103600,476256025,4885,4885,4885,4885,0
|
|
20240524,103500,476256025,4885,4885,4885,4885,67
|
|
20240524,103400,475928730,4890,4885,4890,4885,838
|
|
20240524,103300,471834910,4890,4890,4890,4890,308
|
|
20240524,103200,470328790,4885,4885,4885,4885,133
|
|
20240524,103100,469679085,4890,4885,4890,4885,62
|
|
20240524,103000,469376210,4885,4885,4885,4885,64
|
|
20240524,102900,469063570,4890,4885,4890,4885,23
|
|
20240524,102800,468951210,4890,4885,4890,4885,146
|
|
20240524,102700,468237520,4885,4890,4890,4885,71
|
|
20240524,102600,467890665,4890,4885,4890,4885,1731
|
|
20240524,102500,459430925,4880,4880,4880,4880,261
|
|
20240524,102400,458157245,4880,4875,4880,4875,348
|
|
20240524,102300,456460355,4880,4885,4885,4880,4335
|
|
20240524,102200,435305500,4890,4880,4890,4880,773
|
|
20240524,102100,431532780,4885,4885,4885,4885,15
|
|
20240524,102000,431459505,4885,4885,4885,4880,319
|
|
20240524,101900,429901530,4890,4885,4890,4880,1192
|
|
20240524,101800,424078905,4890,4890,4895,4890,22
|
|
20240524,101700,423971320,4895,4890,4895,4890,334
|
|
20240524,101600,422337555,4890,4890,4890,4890,101
|
|
20240524,101500,421843665,4885,4890,4890,4885,125
|
|
20240524,101400,421232735,4890,4885,4890,4885,76
|
|
20240524,101300,420861395,4885,4885,4885,4885,103
|
|
20240524,101200,420358240,4880,4885,4885,4880,1537
|
|
20240524,101100,412855070,4885,4875,4885,4875,179
|
|
20240524,101000,411981355,4875,4875,4875,4870,162
|
|
20240524,100900,411191945,4875,4870,4875,4870,177
|
|
20240524,100800,410329950,4870,4870,4870,4870,16
|
|
20240524,100700,410252030,4870,4870,4870,4870,2
|
|
20240524,100600,410242290,4870,4870,4870,4870,183
|
|
20240524,100500,409351080,4870,4870,4870,4870,32
|
|
20240524,100400,409195240,4870,4870,4870,4870,74
|
|
20240524,100300,408834860,4870,4870,4870,4865,590
|
|
20240524,100200,405962560,4870,4870,4870,4870,757
|
|
20240524,100100,402275970,4870,4870,4870,4870,6
|
|
20240524,100000,402246750,4870,4875,4875,4870,332
|
|
20240524,095900,400629845,4875,4875,4875,4875,25
|
|
20240524,095800,400507970,4875,4870,4875,4870,1421
|
|
20240524,095700,393587630,4875,4870,4875,4865,465
|
|
20240524,095600,391323060,4870,4865,4870,4865,289
|
|
20240524,095500,389917030,4860,4865,4865,4860,62
|
|
20240524,095400,389615600,4865,4860,4865,4855,344
|
|
20240524,095300,387945300,4865,4860,4865,4860,1043
|
|
20240524,095200,382876315,4860,4860,4860,4860,34
|
|
20240524,095100,382711075,4860,4855,4860,4855,360
|
|
20240524,095000,380963270,4855,4855,4855,4855,30
|
|
20240524,094900,380817620,4855,4855,4855,4855,1
|
|
20240524,094800,380812765,4850,4850,4850,4850,47
|
|
20240524,094700,380584815,4845,4845,4850,4845,283
|
|
20240524,094600,379213675,4845,4850,4850,4845,360
|
|
20240524,094500,377468475,4850,4850,4850,4850,160
|
|
20240524,094400,376692475,4850,4845,4850,4845,168
|
|
20240524,094300,375878175,4850,4850,4850,4850,12
|
|
20240524,094200,375819975,4850,4840,4850,4840,495
|
|
20240524,094100,373424165,4840,4840,4840,4840,301
|
|
20240524,094000,371967325,4840,4840,4840,4840,1
|
|
20240524,093900,371962485,4835,4835,4835,4830,1078
|
|
20240524,093800,366752710,4835,4835,4835,4835,423
|
|
20240524,093700,364707505,4835,4830,4835,4830,54
|
|
20240524,093600,364446435,4830,4830,4835,4830,1481
|
|
20240524,093500,357290700,4835,4840,4840,4835,558
|
|
20240524,093400,354591320,4840,4840,4840,4840,146
|
|
20240524,093300,353884680,4830,4835,4835,4830,150
|
|
20240524,093200,353159970,4835,4835,4835,4835,50
|
|
20240524,093100,352918220,4835,4840,4840,4835,138
|
|
20240524,093000,352250725,4840,4840,4840,4840,20
|
|
20240524,092900,352153925,4840,4840,4840,4840,2
|
|
20240524,092800,352144245,4830,4830,4830,4830,22
|
|
20240524,092700,352037985,4830,4820,4840,4815,1161
|
|
20240524,092600,346445490,4820,4840,4840,4815,19659
|
|
20240524,092500,251656855,4845,4845,4845,4845,20
|
|
20240524,092400,251559955,4850,4850,4850,4850,0
|
|
20240524,092300,251559955,4850,4830,4850,4830,1001
|
|
20240524,092200,246725105,4830,4830,4835,4830,1091
|
|
20240524,092100,241455570,4830,4830,4830,4830,500
|
|
20240524,092000,239040570,4830,4825,4830,4825,2391
|
|
20240524,091900,227500590,4825,4850,4860,4825,510
|
|
20240524,091800,225039250,4825,4840,4840,4825,1502
|
|
20240524,091700,217788905,4860,4845,4860,4845,54
|
|
20240524,091600,217527215,4825,4865,4875,4825,7162
|
|
20240524,091500,182860655,4865,4870,4870,4865,721
|
|
20240524,091400,179351490,4870,4860,4870,4850,1747
|
|
20240524,091300,170870660,4860,4860,4860,4860,71
|
|
20240524,091200,170525600,4865,4870,4870,4860,806
|
|
20240524,091100,166607180,4885,4855,4885,4850,975
|
|
20240524,091000,161876390,4870,4870,4870,4855,239
|
|
20240524,090900,160712625,4870,4860,4870,4845,4615
|
|
20240524,090800,138340420,4860,4885,4885,4860,507
|
|
20240524,090700,135876250,4895,4870,4895,4850,1172
|
|
20240524,090600,130172065,4870,4870,4870,4855,1195
|
|
20240524,090500,124358295,4870,4850,4870,4850,255
|
|
20240524,090400,123119265,4850,4870,4870,4850,34
|
|
20240524,090300,122954305,4845,4865,4865,4845,1371
|
|
20240524,090200,116311790,4850,4875,4895,4850,2049
|
|
20240524,090100,106327700,4895,4845,4895,4845,2948
|
|
20240524,090000,92009340,4845,4825,4845,4825,18802
|