676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201300,56198335,3570,3570,3570,3570,579
|
|
20240524,201200,56198335,3570,3570,3570,3570,0
|
|
20240524,201100,56198335,3570,3570,3570,3570,0
|
|
20240524,201000,56198335,3570,3570,3570,3570,0
|
|
20240524,200900,56198335,3570,3570,3570,3570,0
|
|
20240524,200800,56198335,3570,3570,3570,3570,0
|
|
20240524,200700,56198335,3570,3570,3570,3570,0
|
|
20240524,200600,56198335,3570,3570,3570,3570,0
|
|
20240524,200500,56198335,3570,3570,3570,3570,0
|
|
20240524,200400,56198335,3570,3570,3570,3570,0
|
|
20240524,200300,56198335,3570,3570,3570,3570,0
|
|
20240524,200200,56198335,3570,3570,3570,3570,0
|
|
20240524,200100,56198335,3570,3570,3570,3570,0
|
|
20240524,200000,56198335,3570,3570,3570,3570,0
|
|
20240524,195900,56198335,3570,3570,3570,3570,0
|
|
20240524,195800,56198335,3570,3570,3570,3570,0
|
|
20240524,195700,56198335,3570,3570,3570,3570,0
|
|
20240524,195600,56198335,3570,3570,3570,3570,0
|
|
20240524,195500,56198335,3570,3570,3570,3570,0
|
|
20240524,195400,56198335,3570,3570,3570,3570,0
|
|
20240524,195300,56198335,3570,3570,3570,3570,0
|
|
20240524,195200,56198335,3570,3570,3570,3570,0
|
|
20240524,195100,56198335,3570,3570,3570,3570,0
|
|
20240524,195000,56198335,3570,3570,3570,3570,0
|
|
20240524,194900,56198335,3570,3570,3570,3570,0
|
|
20240524,194800,56198335,3570,3570,3570,3570,0
|
|
20240524,194700,56198335,3570,3570,3570,3570,0
|
|
20240524,194600,56198335,3570,3570,3570,3570,0
|
|
20240524,194500,56198335,3570,3570,3570,3570,0
|
|
20240524,194400,56198335,3570,3570,3570,3570,0
|
|
20240524,194300,56198335,3570,3570,3570,3570,579
|
|
20240524,194200,56198335,3570,3570,3570,3570,0
|
|
20240524,194100,56198335,3570,3570,3570,3570,0
|
|
20240524,194000,56198335,3570,3570,3570,3570,0
|
|
20240524,193900,56198335,3570,3570,3570,3570,0
|
|
20240524,193800,56198335,3570,3570,3570,3570,0
|
|
20240524,193700,56198335,3570,3570,3570,3570,0
|
|
20240524,193600,56198335,3570,3570,3570,3570,0
|
|
20240524,193500,56198335,3570,3570,3570,3570,0
|
|
20240524,193400,56198335,3570,3570,3570,3570,0
|
|
20240524,193300,56198335,3570,3570,3570,3570,0
|
|
20240524,193200,56198335,3570,3570,3570,3570,0
|
|
20240524,193100,56198335,3570,3570,3570,3570,0
|
|
20240524,193000,56198335,3570,3570,3570,3570,0
|
|
20240524,192900,56198335,3570,3570,3570,3570,0
|
|
20240524,192800,56198335,3570,3570,3570,3570,0
|
|
20240524,192700,56198335,3570,3570,3570,3570,0
|
|
20240524,192600,56198335,3570,3570,3570,3570,0
|
|
20240524,192500,56198335,3570,3570,3570,3570,0
|
|
20240524,192400,56198335,3570,3570,3570,3570,0
|
|
20240524,192300,56198335,3570,3570,3570,3570,0
|
|
20240524,192200,56198335,3570,3570,3570,3570,0
|
|
20240524,192100,56198335,3570,3570,3570,3570,0
|
|
20240524,192000,56198335,3570,3570,3570,3570,0
|
|
20240524,191900,56198335,3570,3570,3570,3570,0
|
|
20240524,191800,56198335,3570,3570,3570,3570,0
|
|
20240524,191700,56198335,3570,3570,3570,3570,0
|
|
20240524,191600,56198335,3570,3570,3570,3570,0
|
|
20240524,191500,56198335,3570,3570,3570,3570,0
|
|
20240524,191400,56198335,3570,3570,3570,3570,0
|
|
20240524,191300,56198335,3570,3570,3570,3570,579
|
|
20240524,191200,56198335,3570,3570,3570,3570,0
|
|
20240524,191100,56198335,3570,3570,3570,3570,0
|
|
20240524,191000,56198335,3570,3570,3570,3570,0
|
|
20240524,190900,56198335,3570,3570,3570,3570,0
|
|
20240524,190800,56198335,3570,3570,3570,3570,0
|
|
20240524,190700,56198335,3570,3570,3570,3570,0
|
|
20240524,190600,56198335,3570,3570,3570,3570,0
|
|
20240524,190500,56198335,3570,3570,3570,3570,0
|
|
20240524,190400,56198335,3570,3570,3570,3570,0
|
|
20240524,190300,56198335,3570,3570,3570,3570,0
|
|
20240524,190200,56198335,3570,3570,3570,3570,0
|
|
20240524,190100,56198335,3570,3570,3570,3570,0
|
|
20240524,190000,56198335,3570,3570,3570,3570,0
|
|
20240524,185900,56198335,3570,3570,3570,3570,0
|
|
20240524,185800,56198335,3570,3570,3570,3570,0
|
|
20240524,185700,56198335,3570,3570,3570,3570,0
|
|
20240524,185600,56198335,3570,3570,3570,3570,0
|
|
20240524,185500,56198335,3570,3570,3570,3570,0
|
|
20240524,185400,56198335,3570,3570,3570,3570,0
|
|
20240524,185300,56198335,3570,3570,3570,3570,0
|
|
20240524,185200,56198335,3570,3570,3570,3570,0
|
|
20240524,185100,56198335,3570,3570,3570,3570,0
|
|
20240524,185000,56198335,3570,3570,3570,3570,0
|
|
20240524,184900,56198335,3570,3570,3570,3570,0
|
|
20240524,184800,56198335,3570,3570,3570,3570,0
|
|
20240524,184700,56198335,3570,3570,3570,3570,0
|
|
20240524,184600,56198335,3570,3570,3570,3570,0
|
|
20240524,184500,56198335,3570,3570,3570,3570,0
|
|
20240524,184400,56198335,3570,3570,3570,3570,0
|
|
20240524,184300,56198335,3570,3570,3570,3570,579
|
|
20240524,184200,56198335,3570,3570,3570,3570,0
|
|
20240524,184100,56198335,3570,3570,3570,3570,0
|
|
20240524,184000,56198335,3570,3570,3570,3570,0
|
|
20240524,183900,56198335,3570,3570,3570,3570,0
|
|
20240524,183800,56198335,3570,3570,3570,3570,0
|
|
20240524,183700,56198335,3570,3570,3570,3570,0
|
|
20240524,183600,56198335,3570,3570,3570,3570,0
|
|
20240524,183500,56198335,3570,3570,3570,3570,0
|
|
20240524,183400,56198335,3570,3570,3570,3570,0
|
|
20240524,183300,56198335,3570,3570,3570,3570,0
|
|
20240524,183200,56198335,3570,3570,3570,3570,0
|
|
20240524,183100,56198335,3570,3570,3570,3570,0
|
|
20240524,183000,56198335,3570,3570,3570,3570,0
|
|
20240524,182900,56198335,3570,3570,3570,3570,0
|
|
20240524,182800,56198335,3570,3570,3570,3570,0
|
|
20240524,182700,56198335,3570,3570,3570,3570,0
|
|
20240524,182600,56198335,3570,3570,3570,3570,0
|
|
20240524,182500,56198335,3570,3570,3570,3570,0
|
|
20240524,182400,56198335,3570,3570,3570,3570,0
|
|
20240524,182300,56198335,3570,3570,3570,3570,0
|
|
20240524,182200,56198335,3570,3570,3570,3570,0
|
|
20240524,182100,56198335,3570,3570,3570,3570,0
|
|
20240524,182000,56198335,3570,3570,3570,3570,0
|
|
20240524,181900,56198335,3570,3570,3570,3570,0
|
|
20240524,181800,56198335,3570,3570,3570,3570,0
|
|
20240524,181700,56198335,3570,3570,3570,3570,0
|
|
20240524,181600,56198335,3570,3570,3570,3570,0
|
|
20240524,181500,56198335,3570,3570,3570,3570,0
|
|
20240524,181400,56198335,3570,3570,3570,3570,0
|
|
20240524,181300,56198335,3570,3570,3570,3570,579
|
|
20240524,181200,56198335,3570,3570,3570,3570,0
|
|
20240524,181100,56198335,3570,3570,3570,3570,0
|
|
20240524,181000,56198335,3570,3570,3570,3570,0
|
|
20240524,180900,56198335,3570,3570,3570,3570,0
|
|
20240524,180800,56198335,3570,3570,3570,3570,0
|
|
20240524,180700,56198335,3570,3570,3570,3570,0
|
|
20240524,180600,56198335,3570,3570,3570,3570,0
|
|
20240524,180500,56198335,3570,3570,3570,3570,0
|
|
20240524,180400,56198335,3570,3570,3570,3570,0
|
|
20240524,180300,56198335,3570,3570,3570,3570,0
|
|
20240524,180200,56198335,3570,3570,3570,3570,0
|
|
20240524,180100,56198335,3570,3570,3570,3570,0
|
|
20240524,180000,56198335,3570,3570,3570,3570,0
|
|
20240524,175900,56198335,3570,3570,3570,3570,0
|
|
20240524,175800,56198335,3570,3570,3570,3570,0
|
|
20240524,175700,56198335,3570,3570,3570,3570,0
|
|
20240524,175600,56198335,3570,3570,3570,3570,0
|
|
20240524,175500,56198335,3570,3570,3570,3570,0
|
|
20240524,175400,56198335,3570,3570,3570,3570,0
|
|
20240524,175300,56198335,3570,3570,3570,3570,0
|
|
20240524,175200,56198335,3570,3570,3570,3570,0
|
|
20240524,175100,56198335,3570,3570,3570,3570,0
|
|
20240524,175000,56198335,3570,3570,3570,3570,0
|
|
20240524,174900,56198335,3570,3570,3570,3570,0
|
|
20240524,174800,56198335,3570,3570,3570,3570,0
|
|
20240524,174700,56198335,3570,3570,3570,3570,0
|
|
20240524,174600,56198335,3570,3570,3570,3570,0
|
|
20240524,174500,56198335,3570,3570,3570,3570,0
|
|
20240524,174400,56198335,3570,3570,3570,3570,0
|
|
20240524,174300,56198335,3570,3570,3570,3570,579
|
|
20240524,174200,56198335,3570,3570,3570,3570,0
|
|
20240524,174100,56198335,3570,3570,3570,3570,0
|
|
20240524,174000,56198335,3570,3570,3570,3570,0
|
|
20240524,173900,56198335,3570,3570,3570,3570,0
|
|
20240524,173800,56198335,3570,3570,3570,3570,0
|
|
20240524,173700,56198335,3570,3570,3570,3570,0
|
|
20240524,173600,56198335,3570,3570,3570,3570,0
|
|
20240524,173500,56198335,3570,3570,3570,3570,0
|
|
20240524,173400,56198335,3570,3570,3570,3570,0
|
|
20240524,173300,56198335,3570,3570,3570,3570,0
|
|
20240524,173200,56198335,3570,3570,3570,3570,0
|
|
20240524,173100,56198335,3570,3570,3570,3570,0
|
|
20240524,173000,56198335,3570,3570,3570,3570,0
|
|
20240524,172900,56198335,3570,3570,3570,3570,0
|
|
20240524,172800,56198335,3570,3570,3570,3570,0
|
|
20240524,172700,56198335,3570,3570,3570,3570,0
|
|
20240524,172600,56198335,3570,3570,3570,3570,0
|
|
20240524,172500,56198335,3570,3570,3570,3570,0
|
|
20240524,172400,56198335,3570,3570,3570,3570,0
|
|
20240524,172300,56198335,3570,3570,3570,3570,0
|
|
20240524,172200,56198335,3570,3570,3570,3570,0
|
|
20240524,172100,56198335,3570,3570,3570,3570,0
|
|
20240524,172000,56198335,3570,3570,3570,3570,0
|
|
20240524,171900,56198335,3570,3570,3570,3570,0
|
|
20240524,171800,56198335,3570,3570,3570,3570,0
|
|
20240524,171700,56198335,3570,3570,3570,3570,0
|
|
20240524,171600,56198335,3570,3570,3570,3570,0
|
|
20240524,171500,56198335,3570,3570,3570,3570,0
|
|
20240524,171400,56198335,3570,3570,3570,3570,0
|
|
20240524,171300,56198335,3570,3570,3570,3570,579
|
|
20240524,171200,56198335,3570,3570,3570,3570,0
|
|
20240524,171100,56198335,3570,3570,3570,3570,0
|
|
20240524,171000,56198335,3570,3570,3570,3570,0
|
|
20240524,170900,56198335,3570,3570,3570,3570,0
|
|
20240524,170800,56198335,3570,3570,3570,3570,0
|
|
20240524,170700,56198335,3570,3570,3570,3570,0
|
|
20240524,170600,56198335,3570,3570,3570,3570,0
|
|
20240524,170500,56198335,3570,3570,3570,3570,0
|
|
20240524,170400,56198335,3570,3570,3570,3570,0
|
|
20240524,170300,56198335,3570,3570,3570,3570,0
|
|
20240524,170200,56198335,3570,3570,3570,3570,0
|
|
20240524,170100,56198335,3570,3570,3570,3570,0
|
|
20240524,170000,56198335,3570,3570,3570,3570,0
|
|
20240524,165900,56198335,3570,3570,3570,3570,0
|
|
20240524,165800,56198335,3570,3570,3570,3570,0
|
|
20240524,165700,56198335,3570,3570,3570,3570,0
|
|
20240524,165600,56198335,3570,3570,3570,3570,0
|
|
20240524,165500,56198335,3570,3570,3570,3570,0
|
|
20240524,165400,56198335,3570,3570,3570,3570,0
|
|
20240524,165300,56198335,3570,3570,3570,3570,0
|
|
20240524,165200,56198335,3570,3570,3570,3570,0
|
|
20240524,165100,56198335,3570,3570,3570,3570,0
|
|
20240524,165000,56198335,3570,3570,3570,3570,0
|
|
20240524,164900,56198335,3570,3570,3570,3570,0
|
|
20240524,164800,56198335,3570,3570,3570,3570,0
|
|
20240524,164700,56198335,3570,3570,3570,3570,0
|
|
20240524,164600,56198335,3570,3570,3570,3570,0
|
|
20240524,164500,56198335,3570,3570,3570,3570,0
|
|
20240524,164400,56198335,3570,3570,3570,3570,0
|
|
20240524,164300,56198335,3570,3570,3570,3570,579
|
|
20240524,164200,56198335,3570,3570,3570,3570,0
|
|
20240524,164100,56198335,3570,3570,3570,3570,0
|
|
20240524,164000,56198335,3570,3570,3570,3570,0
|
|
20240524,163900,56198335,3570,3570,3570,3570,0
|
|
20240524,163800,56198335,3570,3570,3570,3570,0
|
|
20240524,163700,56198335,3570,3570,3570,3570,0
|
|
20240524,163600,56198335,3570,3570,3570,3570,0
|
|
20240524,163500,56198335,3570,3570,3570,3570,0
|
|
20240524,163400,56198335,3570,3570,3570,3570,0
|
|
20240524,163300,56198335,3570,3570,3570,3570,0
|
|
20240524,163200,56198335,3570,3570,3570,3570,0
|
|
20240524,163100,56198335,3570,3570,3570,3570,0
|
|
20240524,163000,56198335,3570,3570,3570,3570,0
|
|
20240524,162900,56198335,3570,3570,3570,3570,0
|
|
20240524,162800,56198335,3570,3570,3570,3570,0
|
|
20240524,162700,56198335,3570,3570,3570,3570,0
|
|
20240524,162600,56198335,3570,3570,3570,3570,0
|
|
20240524,162500,56198335,3570,3570,3570,3570,0
|
|
20240524,162400,56198335,3570,3570,3570,3570,0
|
|
20240524,162300,56198335,3570,3570,3570,3570,0
|
|
20240524,162200,56198335,3570,3570,3570,3570,0
|
|
20240524,162100,56198335,3570,3570,3570,3570,0
|
|
20240524,162000,56198335,3570,3570,3570,3570,0
|
|
20240524,161900,56198335,3570,3570,3570,3570,0
|
|
20240524,161800,56198335,3570,3570,3570,3570,0
|
|
20240524,161700,56198335,3570,3570,3570,3570,0
|
|
20240524,161600,56198335,3570,3570,3570,3570,0
|
|
20240524,161500,56198335,3570,3570,3570,3570,0
|
|
20240524,161400,56198335,3570,3570,3570,3570,0
|
|
20240524,161300,56198335,3570,3570,3570,3570,579
|
|
20240524,161200,56198335,3570,3570,3570,3570,0
|
|
20240524,161100,56198335,3570,3570,3570,3570,0
|
|
20240524,161000,56198335,3570,3570,3570,3570,0
|
|
20240524,160900,56198335,3570,3570,3570,3570,0
|
|
20240524,160800,56198335,3570,3570,3570,3570,0
|
|
20240524,160700,56198335,3570,3570,3570,3570,0
|
|
20240524,160600,56198335,3570,3570,3570,3570,0
|
|
20240524,160500,56198335,3570,3570,3570,3570,0
|
|
20240524,160400,56198335,3570,3570,3570,3570,0
|
|
20240524,160300,56198335,3570,3570,3570,3570,0
|
|
20240524,160200,56198335,3570,3570,3570,3570,0
|
|
20240524,160100,56198335,3570,3570,3570,3570,0
|
|
20240524,160000,56198335,3570,3570,3570,3570,0
|
|
20240524,155900,56198335,3570,3570,3570,3570,0
|
|
20240524,155800,56198335,3570,3570,3570,3570,0
|
|
20240524,155700,56198335,3570,3570,3570,3570,0
|
|
20240524,155600,56198335,3570,3570,3570,3570,0
|
|
20240524,155500,56198335,3570,3570,3570,3570,0
|
|
20240524,155400,56198335,3570,3570,3570,3570,0
|
|
20240524,155300,56198335,3570,3570,3570,3570,0
|
|
20240524,155200,56198335,3570,3570,3570,3570,0
|
|
20240524,155100,56198335,3570,3570,3570,3570,0
|
|
20240524,155000,56198335,3570,3570,3570,3570,0
|
|
20240524,154900,56198335,3570,3570,3570,3570,0
|
|
20240524,154800,56198335,3570,3570,3570,3570,0
|
|
20240524,154700,56198335,3570,3570,3570,3570,0
|
|
20240524,154600,56198335,3570,3570,3570,3570,0
|
|
20240524,154500,56198335,3570,3570,3570,3570,0
|
|
20240524,154400,56198335,3570,3570,3570,3570,0
|
|
20240524,154300,56198335,3570,3570,3570,3570,579
|
|
20240524,154200,56198335,3570,3570,3570,3570,0
|
|
20240524,154100,56198335,3570,3570,3570,3570,0
|
|
20240524,154000,56198335,3570,3570,3570,3570,0
|
|
20240524,153900,56198335,3570,3570,3570,3570,0
|
|
20240524,153800,56198335,3570,3570,3570,3570,0
|
|
20240524,153700,56198335,3570,3570,3570,3570,0
|
|
20240524,153600,56198335,3570,3570,3570,3570,0
|
|
20240524,153500,56198335,3570,3570,3570,3570,0
|
|
20240524,153400,56198335,3570,3570,3570,3570,0
|
|
20240524,153300,56198335,3570,3570,3570,3570,0
|
|
20240524,153200,56198335,3570,3570,3570,3570,0
|
|
20240524,153100,56198335,3570,3570,3570,3570,0
|
|
20240524,153000,56198335,3570,3570,3570,3570,579
|
|
20240524,152900,54131305,3550,3550,3550,3550,0
|
|
20240524,152800,54131305,3550,3550,3550,3550,0
|
|
20240524,152700,54131305,3550,3550,3550,3550,0
|
|
20240524,152600,54131305,3550,3550,3550,3550,0
|
|
20240524,152500,54131305,3550,3550,3550,3550,0
|
|
20240524,152400,54131305,3550,3550,3550,3550,0
|
|
20240524,152300,54131305,3550,3550,3550,3550,0
|
|
20240524,152200,54131305,3550,3550,3550,3550,0
|
|
20240524,152100,54131305,3550,3550,3550,3550,0
|
|
20240524,152000,54131305,3550,3550,3550,3550,0
|
|
20240524,151900,54131305,3550,3550,3550,3550,134
|
|
20240524,151800,53655605,3560,3560,3560,3560,0
|
|
20240524,151700,53655605,3560,3560,3560,3560,0
|
|
20240524,151600,53655605,3560,3555,3560,3555,215
|
|
20240524,151500,52890280,3550,3560,3560,3550,57
|
|
20240524,151400,52687510,3555,3555,3555,3555,0
|
|
20240524,151300,52687510,3555,3555,3555,3555,0
|
|
20240524,151200,52687510,3555,3555,3555,3555,18
|
|
20240524,151100,52623520,3555,3555,3555,3555,0
|
|
20240524,151000,52623520,3555,3555,3555,3555,18
|
|
20240524,150900,52559530,3565,3565,3565,3565,4
|
|
20240524,150800,52545270,3555,3555,3555,3555,0
|
|
20240524,150700,52545270,3555,3555,3555,3555,0
|
|
20240524,150600,52545270,3555,3555,3555,3555,0
|
|
20240524,150500,52545270,3555,3555,3555,3555,0
|
|
20240524,150400,52545270,3555,3555,3555,3555,0
|
|
20240524,150300,52545270,3555,3555,3555,3555,0
|
|
20240524,150200,52545270,3555,3555,3555,3555,741
|
|
20240524,150100,49911015,3555,3555,3555,3555,0
|
|
20240524,150000,49911015,3555,3555,3555,3555,2
|
|
20240524,145900,49903905,3555,3555,3555,3555,53
|
|
20240524,145800,49715490,3555,3555,3555,3555,30
|
|
20240524,145700,49608840,3555,3555,3555,3555,519
|
|
20240524,145600,47763795,3565,3565,3565,3565,0
|
|
20240524,145500,47763795,3565,3565,3565,3565,0
|
|
20240524,145400,47763795,3565,3565,3565,3565,0
|
|
20240524,145300,47763795,3565,3565,3565,3565,0
|
|
20240524,145200,47763795,3565,3565,3565,3565,0
|
|
20240524,145100,47763795,3565,3565,3565,3565,0
|
|
20240524,145000,47763795,3565,3565,3565,3565,0
|
|
20240524,144900,47763795,3565,3560,3565,3560,32
|
|
20240524,144800,47649815,3565,3565,3565,3565,0
|
|
20240524,144700,47649815,3565,3565,3565,3565,0
|
|
20240524,144600,47649815,3565,3565,3565,3565,1
|
|
20240524,144500,47646250,3560,3560,3560,3560,7
|
|
20240524,144400,47621330,3565,3565,3565,3565,0
|
|
20240524,144300,47621330,3565,3565,3565,3565,0
|
|
20240524,144200,47621330,3565,3565,3565,3565,0
|
|
20240524,144100,47621330,3565,3565,3565,3565,1
|
|
20240524,144000,47617765,3555,3555,3555,3555,0
|
|
20240524,143900,47617765,3555,3555,3555,3555,0
|
|
20240524,143800,47617765,3555,3555,3555,3555,0
|
|
20240524,143700,47617765,3555,3555,3555,3555,0
|
|
20240524,143600,47617765,3555,3560,3560,3555,1000
|
|
20240524,143500,44058815,3565,3565,3565,3565,0
|
|
20240524,143400,44058815,3565,3565,3565,3565,0
|
|
20240524,143300,44058815,3565,3565,3565,3565,13
|
|
20240524,143200,44012470,3560,3560,3560,3560,324
|
|
20240524,143100,42859030,3560,3560,3560,3560,0
|
|
20240524,143000,42859030,3560,3560,3560,3560,0
|
|
20240524,142900,42859030,3560,3560,3560,3560,0
|
|
20240524,142800,42859030,3560,3560,3560,3560,0
|
|
20240524,142700,42859030,3560,3560,3560,3560,0
|
|
20240524,142600,42859030,3560,3560,3560,3560,0
|
|
20240524,142500,42859030,3560,3560,3560,3560,299
|
|
20240524,142400,41794590,3565,3565,3565,3565,0
|
|
20240524,142300,41794590,3565,3565,3565,3565,0
|
|
20240524,142200,41794590,3565,3565,3565,3565,0
|
|
20240524,142100,41794590,3565,3565,3565,3565,0
|
|
20240524,142000,41794590,3565,3565,3565,3565,0
|
|
20240524,141900,41794590,3565,3565,3565,3565,0
|
|
20240524,141800,41794590,3565,3565,3565,3565,0
|
|
20240524,141700,41794590,3565,3565,3565,3565,0
|
|
20240524,141600,41794590,3565,3565,3565,3565,0
|
|
20240524,141500,41794590,3565,3565,3565,3565,0
|
|
20240524,141400,41794590,3565,3565,3565,3565,1
|
|
20240524,141300,41791025,3565,3565,3565,3565,0
|
|
20240524,141200,41791025,3565,3565,3565,3565,0
|
|
20240524,141100,41791025,3565,3565,3565,3565,0
|
|
20240524,141000,41791025,3565,3565,3565,3565,0
|
|
20240524,140900,41791025,3565,3565,3565,3565,0
|
|
20240524,140800,41791025,3565,3565,3565,3565,0
|
|
20240524,140700,41791025,3565,3565,3565,3565,0
|
|
20240524,140600,41791025,3565,3565,3565,3565,0
|
|
20240524,140500,41791025,3565,3565,3565,3565,0
|
|
20240524,140400,41791025,3565,3565,3565,3565,0
|
|
20240524,140300,41791025,3565,3565,3565,3565,0
|
|
20240524,140200,41791025,3565,3565,3565,3565,0
|
|
20240524,140100,41791025,3565,3565,3565,3565,0
|
|
20240524,140000,41791025,3565,3565,3565,3565,0
|
|
20240524,135900,41791025,3565,3565,3565,3565,0
|
|
20240524,135800,41791025,3565,3565,3565,3565,0
|
|
20240524,135700,41791025,3565,3565,3565,3565,0
|
|
20240524,135600,41791025,3565,3565,3565,3565,0
|
|
20240524,135500,41791025,3565,3565,3565,3565,0
|
|
20240524,135400,41791025,3565,3565,3565,3565,1
|
|
20240524,135300,41787460,3565,3560,3565,3560,7
|
|
20240524,135200,41762530,3570,3570,3570,3570,0
|
|
20240524,135100,41762530,3570,3570,3570,3570,0
|
|
20240524,135000,41762530,3570,3570,3570,3570,0
|
|
20240524,134900,41762530,3570,3570,3570,3570,0
|
|
20240524,134800,41762530,3570,3570,3570,3570,0
|
|
20240524,134700,41762530,3570,3570,3570,3570,0
|
|
20240524,134600,41762530,3570,3570,3570,3570,0
|
|
20240524,134500,41762530,3570,3570,3570,3570,0
|
|
20240524,134400,41762530,3570,3570,3570,3570,0
|
|
20240524,134300,41762530,3570,3570,3570,3570,0
|
|
20240524,134200,41762530,3570,3570,3570,3570,0
|
|
20240524,134100,41762530,3570,3570,3570,3570,0
|
|
20240524,134000,41762530,3570,3570,3570,3570,0
|
|
20240524,133900,41762530,3570,3570,3570,3570,0
|
|
20240524,133800,41762530,3570,3570,3570,3570,0
|
|
20240524,133700,41762530,3570,3570,3570,3570,1
|
|
20240524,133600,41758960,3560,3560,3560,3560,9
|
|
20240524,133500,41726920,3570,3570,3570,3570,0
|
|
20240524,133400,41726920,3570,3570,3570,3570,0
|
|
20240524,133300,41726920,3570,3570,3570,3570,0
|
|
20240524,133200,41726920,3570,3570,3570,3570,0
|
|
20240524,133100,41726920,3570,3570,3570,3570,0
|
|
20240524,133000,41726920,3570,3570,3570,3570,0
|
|
20240524,132900,41726920,3570,3570,3570,3570,0
|
|
20240524,132800,41726920,3570,3570,3570,3570,0
|
|
20240524,132700,41726920,3570,3570,3570,3570,30
|
|
20240524,132600,41619820,3570,3570,3570,3570,56
|
|
20240524,132500,41419900,3570,3570,3570,3570,50
|
|
20240524,132400,41241400,3570,3570,3570,3570,0
|
|
20240524,132300,41241400,3570,3570,3570,3570,0
|
|
20240524,132200,41241400,3570,3570,3570,3570,0
|
|
20240524,132100,41241400,3570,3570,3570,3570,0
|
|
20240524,132000,41241400,3570,3570,3570,3570,0
|
|
20240524,131900,41241400,3570,3570,3570,3570,4
|
|
20240524,131800,41227120,3570,3570,3570,3570,0
|
|
20240524,131700,41227120,3570,3570,3570,3570,29
|
|
20240524,131600,41123590,3570,3570,3570,3570,0
|
|
20240524,131500,41123590,3570,3570,3570,3570,0
|
|
20240524,131400,41123590,3570,3570,3570,3570,0
|
|
20240524,131300,41123590,3570,3570,3570,3570,0
|
|
20240524,131200,41123590,3570,3570,3570,3570,0
|
|
20240524,131100,41123590,3570,3570,3570,3570,0
|
|
20240524,131000,41123590,3570,3570,3570,3570,10
|
|
20240524,130900,41087890,3550,3550,3550,3550,0
|
|
20240524,130800,41087890,3550,3550,3550,3550,0
|
|
20240524,130700,41087890,3550,3560,3560,3550,168
|
|
20240524,130600,40490740,3570,3570,3570,3570,0
|
|
20240524,130500,40490740,3570,3570,3570,3570,0
|
|
20240524,130400,40490740,3570,3570,3570,3570,2
|
|
20240524,130300,40483600,3570,3570,3570,3570,0
|
|
20240524,130200,40483600,3570,3570,3570,3570,0
|
|
20240524,130100,40483600,3570,3570,3570,3570,0
|
|
20240524,130000,40483600,3570,3570,3570,3570,0
|
|
20240524,125900,40483600,3570,3570,3570,3570,0
|
|
20240524,125800,40483600,3570,3570,3570,3570,0
|
|
20240524,125700,40483600,3570,3570,3570,3570,0
|
|
20240524,125600,40483600,3570,3570,3570,3570,0
|
|
20240524,125500,40483600,3570,3570,3570,3570,2
|
|
20240524,125400,40476460,3570,3570,3570,3570,0
|
|
20240524,125300,40476460,3570,3570,3570,3570,0
|
|
20240524,125200,40476460,3570,3570,3570,3570,0
|
|
20240524,125100,40476460,3570,3570,3570,3570,1
|
|
20240524,125000,40472890,3565,3565,3565,3565,0
|
|
20240524,124900,40472890,3565,3565,3565,3565,0
|
|
20240524,124800,40472890,3565,3565,3565,3565,0
|
|
20240524,124700,40472890,3565,3565,3565,3565,5
|
|
20240524,124600,40455065,3565,3565,3565,3565,411
|
|
20240524,124500,38989850,3565,3565,3565,3565,0
|
|
20240524,124400,38989850,3565,3565,3565,3565,0
|
|
20240524,124300,38989850,3565,3565,3565,3565,0
|
|
20240524,124200,38989850,3565,3565,3565,3565,0
|
|
20240524,124100,38989850,3565,3565,3565,3565,0
|
|
20240524,124000,38989850,3565,3565,3565,3565,0
|
|
20240524,123900,38989850,3565,3565,3565,3565,0
|
|
20240524,123800,38989850,3565,3565,3565,3565,0
|
|
20240524,123700,38989850,3565,3565,3565,3565,0
|
|
20240524,123600,38989850,3565,3565,3565,3565,0
|
|
20240524,123500,38989850,3565,3565,3565,3565,0
|
|
20240524,123400,38989850,3565,3565,3565,3565,0
|
|
20240524,123300,38989850,3565,3565,3565,3565,0
|
|
20240524,123200,38989850,3565,3555,3565,3555,5
|
|
20240524,123100,38972065,3555,3555,3555,3555,101
|
|
20240524,123000,38613010,3555,3555,3555,3555,0
|
|
20240524,122900,38613010,3555,3555,3555,3555,0
|
|
20240524,122800,38613010,3555,3555,3555,3555,2
|
|
20240524,122700,38605900,3550,3550,3550,3550,889
|
|
20240524,122600,35449950,3555,3555,3555,3555,0
|
|
20240524,122500,35449950,3555,3555,3555,3555,0
|
|
20240524,122400,35449950,3555,3555,3555,3555,35
|
|
20240524,122300,35325525,3555,3555,3555,3555,0
|
|
20240524,122200,35325525,3555,3555,3555,3555,0
|
|
20240524,122100,35325525,3555,3555,3555,3555,1
|
|
20240524,122000,35321970,3550,3550,3550,3550,590
|
|
20240524,121900,33227470,3560,3560,3560,3560,0
|
|
20240524,121800,33227470,3560,3560,3560,3560,9
|
|
20240524,121700,33195430,3555,3555,3555,3555,9
|
|
20240524,121600,33163435,3555,3555,3555,3555,0
|
|
20240524,121500,33163435,3555,3555,3555,3555,5
|
|
20240524,121400,33145660,3555,3555,3555,3555,1
|
|
20240524,121300,33142105,3555,3555,3555,3555,285
|
|
20240524,121200,32128930,3560,3560,3560,3560,0
|
|
20240524,121100,32128930,3560,3560,3560,3560,0
|
|
20240524,121000,32128930,3560,3560,3560,3560,0
|
|
20240524,120900,32128930,3560,3560,3560,3560,1
|
|
20240524,120800,32125370,3555,3555,3555,3555,35
|
|
20240524,120700,32000945,3555,3555,3555,3555,44
|
|
20240524,120600,31844525,3555,3560,3560,3555,101
|
|
20240524,120500,31485465,3560,3560,3560,3560,2
|
|
20240524,120400,31478345,3560,3560,3560,3560,293
|
|
20240524,120300,30435265,3560,3560,3560,3560,0
|
|
20240524,120200,30435265,3560,3560,3560,3560,0
|
|
20240524,120100,30435265,3560,3560,3560,3560,0
|
|
20240524,120000,30435265,3560,3560,3560,3560,0
|
|
20240524,115900,30435265,3560,3560,3560,3560,1
|
|
20240524,115800,30431705,3560,3560,3560,3560,0
|
|
20240524,115700,30431705,3560,3560,3560,3560,3
|
|
20240524,115600,30421025,3560,3560,3560,3560,0
|
|
20240524,115500,30421025,3560,3560,3560,3560,0
|
|
20240524,115400,30421025,3560,3560,3560,3560,0
|
|
20240524,115300,30421025,3560,3560,3560,3560,1
|
|
20240524,115200,30417465,3565,3565,3565,3565,0
|
|
20240524,115100,30417465,3565,3565,3565,3565,0
|
|
20240524,115000,30417465,3565,3565,3565,3565,0
|
|
20240524,114900,30417465,3565,3565,3565,3565,0
|
|
20240524,114800,30417465,3565,3565,3565,3565,0
|
|
20240524,114700,30417465,3565,3565,3565,3565,0
|
|
20240524,114600,30417465,3565,3565,3565,3565,0
|
|
20240524,114500,30417465,3565,3560,3565,3550,633
|
|
20240524,114400,28167925,3560,3560,3560,3560,0
|
|
20240524,114300,28167925,3560,3560,3560,3560,0
|
|
20240524,114200,28167925,3560,3560,3560,3560,0
|
|
20240524,114100,28167925,3560,3560,3560,3560,2000
|
|
20240524,114000,21047925,3565,3565,3565,3565,172
|
|
20240524,113900,20434745,3570,3570,3570,3570,2
|
|
20240524,113800,20427605,3565,3565,3565,3565,0
|
|
20240524,113700,20427605,3565,3565,3565,3565,0
|
|
20240524,113600,20427605,3565,3565,3565,3565,0
|
|
20240524,113500,20427605,3565,3565,3565,3565,0
|
|
20240524,113400,20427605,3565,3565,3565,3565,0
|
|
20240524,113300,20427605,3565,3565,3565,3565,0
|
|
20240524,113200,20427605,3565,3565,3565,3565,0
|
|
20240524,113100,20427605,3565,3565,3565,3565,0
|
|
20240524,113000,20427605,3565,3565,3565,3565,10
|
|
20240524,112900,20391955,3570,3570,3570,3570,11
|
|
20240524,112800,20352685,3570,3570,3570,3570,0
|
|
20240524,112700,20352685,3570,3570,3570,3570,1
|
|
20240524,112600,20349115,3575,3575,3575,3575,0
|
|
20240524,112500,20349115,3575,3575,3575,3575,0
|
|
20240524,112400,20349115,3575,3575,3575,3575,0
|
|
20240524,112300,20349115,3575,3575,3575,3575,0
|
|
20240524,112200,20349115,3575,3575,3575,3575,0
|
|
20240524,112100,20349115,3575,3575,3575,3575,0
|
|
20240524,112000,20349115,3575,3575,3575,3575,0
|
|
20240524,111900,20349115,3575,3575,3575,3575,0
|
|
20240524,111800,20349115,3575,3575,3575,3575,0
|
|
20240524,111700,20349115,3575,3575,3575,3575,0
|
|
20240524,111600,20349115,3575,3575,3575,3575,0
|
|
20240524,111500,20349115,3575,3575,3575,3575,0
|
|
20240524,111400,20349115,3575,3575,3575,3575,0
|
|
20240524,111300,20349115,3575,3575,3575,3575,0
|
|
20240524,111200,20349115,3575,3575,3575,3575,0
|
|
20240524,111100,20349115,3575,3575,3575,3575,0
|
|
20240524,111000,20349115,3575,3575,3575,3575,0
|
|
20240524,110900,20349115,3575,3575,3575,3575,0
|
|
20240524,110800,20349115,3575,3575,3575,3575,1
|
|
20240524,110700,20345540,3575,3575,3575,3575,28
|
|
20240524,110600,20245440,3575,3575,3575,3575,0
|
|
20240524,110500,20245440,3575,3575,3575,3575,0
|
|
20240524,110400,20245440,3575,3575,3575,3575,0
|
|
20240524,110300,20245440,3575,3565,3575,3560,171
|
|
20240524,110200,19635750,3575,3570,3575,3570,500
|
|
20240524,110100,17849650,3575,3575,3575,3575,0
|
|
20240524,110000,17849650,3575,3575,3575,3575,0
|
|
20240524,105900,17849650,3575,3575,3575,3575,0
|
|
20240524,105800,17849650,3575,3575,3575,3575,0
|
|
20240524,105700,17849650,3575,3575,3575,3575,0
|
|
20240524,105600,17849650,3575,3575,3575,3575,0
|
|
20240524,105500,17849650,3575,3575,3575,3575,0
|
|
20240524,105400,17849650,3575,3575,3575,3575,0
|
|
20240524,105300,17849650,3575,3575,3575,3575,0
|
|
20240524,105200,17849650,3575,3575,3575,3575,0
|
|
20240524,105100,17849650,3575,3575,3575,3575,1
|
|
20240524,105000,17846075,3565,3565,3565,3565,45
|
|
20240524,104900,17685650,3565,3570,3570,3565,1000
|
|
20240524,104800,14120635,3575,3575,3575,3575,0
|
|
20240524,104700,14120635,3575,3575,3575,3575,31
|
|
20240524,104600,14009810,3575,3575,3575,3575,0
|
|
20240524,104500,14009810,3575,3575,3575,3575,0
|
|
20240524,104400,14009810,3575,3575,3575,3575,200
|
|
20240524,104300,13294810,3575,3575,3575,3575,0
|
|
20240524,104200,13294810,3575,3575,3575,3575,0
|
|
20240524,104100,13294810,3575,3575,3575,3575,0
|
|
20240524,104000,13294810,3575,3575,3575,3575,0
|
|
20240524,103900,13294810,3575,3575,3575,3575,0
|
|
20240524,103800,13294810,3575,3575,3575,3575,0
|
|
20240524,103700,13294810,3575,3575,3575,3575,0
|
|
20240524,103600,13294810,3575,3575,3575,3575,0
|
|
20240524,103500,13294810,3575,3575,3575,3575,0
|
|
20240524,103400,13294810,3575,3575,3575,3575,0
|
|
20240524,103300,13294810,3575,3575,3575,3575,0
|
|
20240524,103200,13294810,3575,3575,3575,3575,3
|
|
20240524,103100,13284085,3575,3575,3575,3575,0
|
|
20240524,103000,13284085,3575,3575,3575,3575,0
|
|
20240524,102900,13284085,3575,3575,3575,3575,167
|
|
20240524,102800,12687060,3570,3570,3570,3570,361
|
|
20240524,102700,11398290,3575,3575,3575,3575,0
|
|
20240524,102600,11398290,3575,3575,3575,3575,130
|
|
20240524,102500,10933540,3575,3575,3575,3575,0
|
|
20240524,102400,10933540,3575,3575,3575,3575,0
|
|
20240524,102300,10933540,3575,3575,3575,3575,65
|
|
20240524,102200,10701165,3575,3575,3575,3575,0
|
|
20240524,102100,10701165,3575,3575,3575,3575,0
|
|
20240524,102000,10701165,3575,3575,3575,3575,0
|
|
20240524,101900,10701165,3575,3575,3575,3575,0
|
|
20240524,101800,10701165,3575,3575,3575,3575,0
|
|
20240524,101700,10701165,3575,3575,3575,3575,4
|
|
20240524,101600,10686865,3580,3580,3580,3580,0
|
|
20240524,101500,10686865,3580,3580,3580,3580,0
|
|
20240524,101400,10686865,3580,3580,3580,3580,0
|
|
20240524,101300,10686865,3580,3580,3580,3580,0
|
|
20240524,101200,10686865,3580,3580,3580,3580,0
|
|
20240524,101100,10686865,3580,3580,3580,3580,2
|
|
20240524,101000,10679705,3580,3580,3580,3580,0
|
|
20240524,100900,10679705,3580,3580,3580,3580,0
|
|
20240524,100800,10679705,3580,3580,3580,3580,0
|
|
20240524,100700,10679705,3580,3580,3580,3580,90
|
|
20240524,100600,10357505,3580,3580,3580,3580,0
|
|
20240524,100500,10357505,3580,3580,3580,3580,11
|
|
20240524,100400,10318125,3580,3580,3580,3580,0
|
|
20240524,100300,10318125,3580,3580,3580,3580,0
|
|
20240524,100200,10318125,3580,3580,3580,3580,0
|
|
20240524,100100,10318125,3580,3580,3580,3580,5
|
|
20240524,100000,10300225,3580,3580,3580,3580,0
|
|
20240524,095900,10300225,3580,3580,3580,3580,0
|
|
20240524,095800,10300225,3580,3580,3580,3580,0
|
|
20240524,095700,10300225,3580,3575,3580,3575,15
|
|
20240524,095600,10246595,3580,3580,3580,3580,0
|
|
20240524,095500,10246595,3580,3580,3580,3580,0
|
|
20240524,095400,10246595,3580,3580,3580,3580,0
|
|
20240524,095300,10246595,3580,3580,3580,3580,0
|
|
20240524,095200,10246595,3580,3580,3580,3580,20
|
|
20240524,095100,10174995,3580,3580,3580,3580,1
|
|
20240524,095000,10171415,3580,3580,3580,3580,1
|
|
20240524,094900,10167835,3575,3575,3575,3575,96
|
|
20240524,094800,9824635,3580,3580,3580,3580,0
|
|
20240524,094700,9824635,3580,3560,3580,3560,3
|
|
20240524,094600,9813935,3580,3580,3580,3580,1
|
|
20240524,094500,9810355,3560,3560,3560,3560,12
|
|
20240524,094400,9767635,3575,3575,3575,3575,0
|
|
20240524,094300,9767635,3575,3575,3575,3575,0
|
|
20240524,094200,9767635,3575,3575,3575,3575,0
|
|
20240524,094100,9767635,3575,3575,3575,3575,100
|
|
20240524,094000,9410135,3575,3575,3575,3575,0
|
|
20240524,093900,9410135,3575,3575,3575,3575,2
|
|
20240524,093800,9402985,3575,3575,3575,3575,18
|
|
20240524,093700,9338635,3550,3550,3550,3550,0
|
|
20240524,093600,9338635,3550,3550,3550,3550,0
|
|
20240524,093500,9338635,3550,3550,3550,3550,0
|
|
20240524,093400,9338635,3550,3550,3550,3550,0
|
|
20240524,093300,9338635,3550,3550,3550,3550,0
|
|
20240524,093200,9338635,3550,3550,3550,3550,0
|
|
20240524,093100,9338635,3550,3550,3550,3550,100
|
|
20240524,093000,8983635,3580,3580,3580,3580,0
|
|
20240524,092900,8983635,3580,3580,3580,3580,0
|
|
20240524,092800,8983635,3580,3580,3580,3580,0
|
|
20240524,092700,8983635,3580,3575,3580,3575,167
|
|
20240524,092600,8386605,3550,3550,3550,3550,0
|
|
20240524,092500,8386605,3550,3550,3550,3550,500
|
|
20240524,092400,6611605,3550,3555,3555,3550,500
|
|
20240524,092300,4836430,3555,3555,3555,3555,0
|
|
20240524,092200,4836430,3555,3555,3555,3555,0
|
|
20240524,092100,4836430,3555,3565,3565,3555,78
|
|
20240524,092000,4559125,3570,3570,3570,3570,5
|
|
20240524,091900,4541275,3575,3575,3575,3575,0
|
|
20240524,091800,4541275,3575,3575,3575,3575,195
|
|
20240524,091700,3844150,3575,3575,3575,3575,0
|
|
20240524,091600,3844150,3575,3575,3575,3575,0
|
|
20240524,091500,3844150,3575,3575,3575,3575,0
|
|
20240524,091400,3844150,3575,3575,3575,3575,0
|
|
20240524,091300,3844150,3575,3575,3575,3575,0
|
|
20240524,091200,3844150,3575,3575,3575,3575,60
|
|
20240524,091100,3629650,3575,3575,3575,3575,100
|
|
20240524,091000,3272150,3575,3575,3575,3575,10
|
|
20240524,090900,3236400,3575,3575,3575,3575,10
|
|
20240524,090800,3200650,3575,3575,3575,3575,0
|
|
20240524,090700,3200650,3575,3575,3575,3575,0
|
|
20240524,090600,3200650,3575,3575,3575,3575,0
|
|
20240524,090500,3200650,3575,3575,3575,3575,0
|
|
20240524,090400,3200650,3575,3575,3575,3575,0
|
|
20240524,090300,3200650,3575,3575,3575,3575,0
|
|
20240524,090200,3200650,3575,3575,3575,3575,0
|
|
20240524,090100,3200650,3575,3575,3575,3575,0
|
|
20240524,090000,3200650,3575,3550,3575,3550,901
|