635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,193200,3983428000,9110,9110,9110,9110,826
|
|
20240529,193100,3983428000,9110,9110,9110,9110,0
|
|
20240529,193000,3983428000,9110,9110,9110,9110,0
|
|
20240529,192900,3983428000,9110,9110,9110,9110,0
|
|
20240529,192800,3983428000,9110,9110,9110,9110,0
|
|
20240529,192700,3983428000,9110,9110,9110,9110,0
|
|
20240529,192600,3983428000,9110,9110,9110,9110,0
|
|
20240529,192500,3983428000,9110,9110,9110,9110,0
|
|
20240529,192400,3983428000,9110,9110,9110,9110,0
|
|
20240529,192300,3983428000,9110,9110,9110,9110,0
|
|
20240529,192200,3983428000,9110,9110,9110,9110,0
|
|
20240529,192100,3983428000,9110,9110,9110,9110,0
|
|
20240529,192000,3983428000,9110,9110,9110,9110,0
|
|
20240529,191900,3983428000,9110,9110,9110,9110,0
|
|
20240529,191800,3983428000,9110,9110,9110,9110,0
|
|
20240529,191700,3983428000,9110,9110,9110,9110,0
|
|
20240529,191600,3983428000,9110,9110,9110,9110,0
|
|
20240529,191500,3983428000,9110,9110,9110,9110,0
|
|
20240529,191400,3983428000,9110,9110,9110,9110,0
|
|
20240529,191300,3983428000,9110,9110,9110,9110,0
|
|
20240529,191200,3983428000,9110,9110,9110,9110,0
|
|
20240529,191100,3983428000,9110,9110,9110,9110,0
|
|
20240529,191000,3983428000,9110,9110,9110,9110,0
|
|
20240529,190900,3983428000,9110,9110,9110,9110,0
|
|
20240529,190800,3983428000,9110,9110,9110,9110,0
|
|
20240529,190700,3983428000,9110,9110,9110,9110,0
|
|
20240529,190600,3983428000,9110,9110,9110,9110,0
|
|
20240529,190500,3983428000,9110,9110,9110,9110,0
|
|
20240529,190400,3983428000,9110,9110,9110,9110,0
|
|
20240529,190300,3983428000,9110,9110,9110,9110,0
|
|
20240529,190200,3983428000,9110,9110,9110,9110,826
|
|
20240529,190100,3983428000,9110,9110,9110,9110,0
|
|
20240529,190000,3983428000,9110,9110,9110,9110,0
|
|
20240529,185900,3983428000,9110,9110,9110,9110,0
|
|
20240529,185800,3983428000,9110,9110,9110,9110,0
|
|
20240529,185700,3983428000,9110,9110,9110,9110,0
|
|
20240529,185600,3983428000,9110,9110,9110,9110,0
|
|
20240529,185500,3983428000,9110,9110,9110,9110,0
|
|
20240529,185400,3983428000,9110,9110,9110,9110,0
|
|
20240529,185300,3983428000,9110,9110,9110,9110,0
|
|
20240529,185200,3983428000,9110,9110,9110,9110,0
|
|
20240529,185100,3983428000,9110,9110,9110,9110,0
|
|
20240529,185000,3983428000,9110,9110,9110,9110,0
|
|
20240529,184900,3983428000,9110,9110,9110,9110,0
|
|
20240529,184800,3983428000,9110,9110,9110,9110,0
|
|
20240529,184700,3983428000,9110,9110,9110,9110,0
|
|
20240529,184600,3983428000,9110,9110,9110,9110,0
|
|
20240529,184500,3983428000,9110,9110,9110,9110,0
|
|
20240529,184400,3983428000,9110,9110,9110,9110,0
|
|
20240529,184300,3983428000,9110,9110,9110,9110,0
|
|
20240529,184200,3983428000,9110,9110,9110,9110,0
|
|
20240529,184100,3983428000,9110,9110,9110,9110,0
|
|
20240529,184000,3983428000,9110,9110,9110,9110,0
|
|
20240529,183900,3983428000,9110,9110,9110,9110,0
|
|
20240529,183800,3983428000,9110,9110,9110,9110,0
|
|
20240529,183700,3983428000,9110,9110,9110,9110,0
|
|
20240529,183600,3983428000,9110,9110,9110,9110,0
|
|
20240529,183500,3983428000,9110,9110,9110,9110,0
|
|
20240529,183400,3983428000,9110,9110,9110,9110,0
|
|
20240529,183300,3983428000,9110,9110,9110,9110,0
|
|
20240529,183200,3983428000,9110,9110,9110,9110,826
|
|
20240529,183100,3983428000,9110,9110,9110,9110,0
|
|
20240529,183000,3983428000,9110,9110,9110,9110,0
|
|
20240529,182900,3983428000,9110,9110,9110,9110,0
|
|
20240529,182800,3983428000,9110,9110,9110,9110,0
|
|
20240529,182700,3983428000,9110,9110,9110,9110,0
|
|
20240529,182600,3983428000,9110,9110,9110,9110,0
|
|
20240529,182500,3983428000,9110,9110,9110,9110,0
|
|
20240529,182400,3983428000,9110,9110,9110,9110,0
|
|
20240529,182300,3983428000,9110,9110,9110,9110,0
|
|
20240529,182200,3983428000,9110,9110,9110,9110,0
|
|
20240529,182100,3983428000,9110,9110,9110,9110,0
|
|
20240529,182000,3983428000,9110,9110,9110,9110,0
|
|
20240529,181900,3983428000,9110,9110,9110,9110,0
|
|
20240529,181800,3983428000,9110,9110,9110,9110,0
|
|
20240529,181700,3983428000,9110,9110,9110,9110,0
|
|
20240529,181600,3983428000,9110,9110,9110,9110,0
|
|
20240529,181500,3983428000,9110,9110,9110,9110,0
|
|
20240529,181400,3983428000,9110,9110,9110,9110,0
|
|
20240529,181300,3983428000,9110,9110,9110,9110,0
|
|
20240529,181200,3983428000,9110,9110,9110,9110,0
|
|
20240529,181100,3983428000,9110,9110,9110,9110,0
|
|
20240529,181000,3983428000,9110,9110,9110,9110,0
|
|
20240529,180900,3983428000,9110,9110,9110,9110,0
|
|
20240529,180800,3983428000,9110,9110,9110,9110,0
|
|
20240529,180700,3983428000,9110,9110,9110,9110,0
|
|
20240529,180600,3983428000,9110,9110,9110,9110,0
|
|
20240529,180500,3983428000,9110,9110,9110,9110,0
|
|
20240529,180400,3983428000,9110,9110,9110,9110,0
|
|
20240529,180300,3983428000,9110,9110,9110,9110,0
|
|
20240529,180200,3983428000,9110,9110,9110,9110,826
|
|
20240529,180100,3983428000,9110,9110,9110,9110,0
|
|
20240529,180000,3983428000,9110,9110,9110,9110,0
|
|
20240529,175900,3983428000,9110,9110,9110,9110,0
|
|
20240529,175800,3983428000,9110,9110,9110,9110,0
|
|
20240529,175700,3983428000,9110,9110,9110,9110,0
|
|
20240529,175600,3983428000,9110,9110,9110,9110,0
|
|
20240529,175500,3983428000,9110,9110,9110,9110,0
|
|
20240529,175400,3983428000,9110,9110,9110,9110,0
|
|
20240529,175300,3983428000,9110,9110,9110,9110,0
|
|
20240529,175200,3983428000,9110,9110,9110,9110,0
|
|
20240529,175100,3983428000,9110,9110,9110,9110,0
|
|
20240529,175000,3983428000,9110,9110,9110,9110,0
|
|
20240529,174900,3983428000,9110,9110,9110,9110,0
|
|
20240529,174800,3983428000,9110,9110,9110,9110,0
|
|
20240529,174700,3983428000,9110,9110,9110,9110,0
|
|
20240529,174600,3983428000,9110,9110,9110,9110,0
|
|
20240529,174500,3983428000,9110,9110,9110,9110,0
|
|
20240529,174400,3983428000,9110,9110,9110,9110,0
|
|
20240529,174300,3983428000,9110,9110,9110,9110,0
|
|
20240529,174200,3983428000,9110,9110,9110,9110,0
|
|
20240529,174100,3983428000,9110,9110,9110,9110,0
|
|
20240529,174000,3983428000,9110,9110,9110,9110,0
|
|
20240529,173900,3983428000,9110,9110,9110,9110,0
|
|
20240529,173800,3983428000,9110,9110,9110,9110,0
|
|
20240529,173700,3983428000,9110,9110,9110,9110,0
|
|
20240529,173600,3983428000,9110,9110,9110,9110,0
|
|
20240529,173500,3983428000,9110,9110,9110,9110,0
|
|
20240529,173400,3983428000,9110,9110,9110,9110,0
|
|
20240529,173300,3983428000,9110,9110,9110,9110,0
|
|
20240529,173200,3983428000,9110,9110,9110,9110,826
|
|
20240529,173100,3983428000,9110,9110,9110,9110,0
|
|
20240529,173000,3983428000,9110,9110,9110,9110,0
|
|
20240529,172900,3983428000,9110,9110,9110,9110,0
|
|
20240529,172800,3983428000,9110,9110,9110,9110,0
|
|
20240529,172700,3983428000,9110,9110,9110,9110,0
|
|
20240529,172600,3983428000,9110,9110,9110,9110,0
|
|
20240529,172500,3983428000,9110,9110,9110,9110,0
|
|
20240529,172400,3983428000,9110,9110,9110,9110,0
|
|
20240529,172300,3983428000,9110,9110,9110,9110,0
|
|
20240529,172200,3983428000,9110,9110,9110,9110,0
|
|
20240529,172100,3983428000,9110,9110,9110,9110,0
|
|
20240529,172000,3983428000,9110,9110,9110,9110,0
|
|
20240529,171900,3983428000,9110,9110,9110,9110,0
|
|
20240529,171800,3983428000,9110,9110,9110,9110,0
|
|
20240529,171700,3983428000,9110,9110,9110,9110,0
|
|
20240529,171600,3983428000,9110,9110,9110,9110,0
|
|
20240529,171500,3983428000,9110,9110,9110,9110,0
|
|
20240529,171400,3983428000,9110,9110,9110,9110,0
|
|
20240529,171300,3983428000,9110,9110,9110,9110,0
|
|
20240529,171200,3983428000,9110,9110,9110,9110,0
|
|
20240529,171100,3983428000,9110,9110,9110,9110,0
|
|
20240529,171000,3983428000,9110,9110,9110,9110,0
|
|
20240529,170900,3983428000,9110,9110,9110,9110,0
|
|
20240529,170800,3983428000,9110,9110,9110,9110,0
|
|
20240529,170700,3983428000,9110,9110,9110,9110,0
|
|
20240529,170600,3983428000,9110,9110,9110,9110,0
|
|
20240529,170500,3983428000,9110,9110,9110,9110,0
|
|
20240529,170400,3983428000,9110,9110,9110,9110,0
|
|
20240529,170300,3983428000,9110,9110,9110,9110,0
|
|
20240529,170200,3983428000,9110,9110,9110,9110,826
|
|
20240529,170100,3983428000,9110,9110,9110,9110,0
|
|
20240529,170000,3983428000,9110,9110,9110,9110,0
|
|
20240529,165900,3983428000,9110,9110,9110,9110,0
|
|
20240529,165800,3983428000,9110,9110,9110,9110,0
|
|
20240529,165700,3983428000,9110,9110,9110,9110,0
|
|
20240529,165600,3983428000,9110,9110,9110,9110,0
|
|
20240529,165500,3983428000,9110,9110,9110,9110,0
|
|
20240529,165400,3983428000,9110,9110,9110,9110,0
|
|
20240529,165300,3983428000,9110,9110,9110,9110,0
|
|
20240529,165200,3983428000,9110,9110,9110,9110,0
|
|
20240529,165100,3983428000,9110,9110,9110,9110,0
|
|
20240529,165000,3983428000,9110,9110,9110,9110,0
|
|
20240529,164900,3983428000,9110,9110,9110,9110,0
|
|
20240529,164800,3983428000,9110,9110,9110,9110,0
|
|
20240529,164700,3983428000,9110,9110,9110,9110,0
|
|
20240529,164600,3983428000,9110,9110,9110,9110,0
|
|
20240529,164500,3983428000,9110,9110,9110,9110,0
|
|
20240529,164400,3983428000,9110,9110,9110,9110,0
|
|
20240529,164300,3983428000,9110,9110,9110,9110,0
|
|
20240529,164200,3983428000,9110,9110,9110,9110,0
|
|
20240529,164100,3983428000,9110,9110,9110,9110,0
|
|
20240529,164000,3983428000,9110,9110,9110,9110,0
|
|
20240529,163900,3983428000,9110,9110,9110,9110,0
|
|
20240529,163800,3983428000,9110,9110,9110,9110,0
|
|
20240529,163700,3983428000,9110,9110,9110,9110,0
|
|
20240529,163600,3983428000,9110,9110,9110,9110,0
|
|
20240529,163500,3983428000,9110,9110,9110,9110,0
|
|
20240529,163400,3983428000,9110,9110,9110,9110,0
|
|
20240529,163300,3983428000,9110,9110,9110,9110,0
|
|
20240529,163200,3983428000,9110,9110,9110,9110,826
|
|
20240529,163100,3983428000,9110,9110,9110,9110,0
|
|
20240529,163000,3983428000,9110,9110,9110,9110,0
|
|
20240529,162900,3983428000,9110,9110,9110,9110,0
|
|
20240529,162800,3983428000,9110,9110,9110,9110,0
|
|
20240529,162700,3983428000,9110,9110,9110,9110,0
|
|
20240529,162600,3983428000,9110,9110,9110,9110,0
|
|
20240529,162500,3983428000,9110,9110,9110,9110,0
|
|
20240529,162400,3983428000,9110,9110,9110,9110,0
|
|
20240529,162300,3983428000,9110,9110,9110,9110,0
|
|
20240529,162200,3983428000,9110,9110,9110,9110,0
|
|
20240529,162100,3983428000,9110,9110,9110,9110,0
|
|
20240529,162000,3983428000,9110,9110,9110,9110,0
|
|
20240529,161900,3983428000,9110,9110,9110,9110,0
|
|
20240529,161800,3983428000,9110,9110,9110,9110,0
|
|
20240529,161700,3983428000,9110,9110,9110,9110,0
|
|
20240529,161600,3983428000,9110,9110,9110,9110,0
|
|
20240529,161500,3983428000,9110,9110,9110,9110,0
|
|
20240529,161400,3983428000,9110,9110,9110,9110,0
|
|
20240529,161300,3983428000,9110,9110,9110,9110,0
|
|
20240529,161200,3983428000,9110,9110,9110,9110,0
|
|
20240529,161100,3983428000,9110,9110,9110,9110,0
|
|
20240529,161000,3983428000,9110,9110,9110,9110,0
|
|
20240529,160900,3983428000,9110,9110,9110,9110,0
|
|
20240529,160800,3983428000,9110,9110,9110,9110,0
|
|
20240529,160700,3983428000,9110,9110,9110,9110,0
|
|
20240529,160600,3983428000,9110,9110,9110,9110,0
|
|
20240529,160500,3983428000,9110,9110,9110,9110,0
|
|
20240529,160400,3983428000,9110,9110,9110,9110,0
|
|
20240529,160300,3983428000,9110,9110,9110,9110,0
|
|
20240529,160200,3983428000,9110,9110,9110,9110,826
|
|
20240529,160100,3983428000,9110,9110,9110,9110,0
|
|
20240529,160000,3983428000,9110,9110,9110,9110,0
|
|
20240529,155900,3983428000,9110,9110,9110,9110,0
|
|
20240529,155800,3983428000,9110,9110,9110,9110,0
|
|
20240529,155700,3983428000,9110,9110,9110,9110,0
|
|
20240529,155600,3983428000,9110,9110,9110,9110,0
|
|
20240529,155500,3983428000,9110,9110,9110,9110,0
|
|
20240529,155400,3983428000,9110,9110,9110,9110,0
|
|
20240529,155300,3983428000,9110,9110,9110,9110,0
|
|
20240529,155200,3983428000,9110,9110,9110,9110,0
|
|
20240529,155100,3983428000,9110,9110,9110,9110,0
|
|
20240529,155000,3983428000,9110,9110,9110,9110,0
|
|
20240529,154900,3983428000,9110,9110,9110,9110,0
|
|
20240529,154800,3983428000,9110,9110,9110,9110,0
|
|
20240529,154700,3983428000,9110,9110,9110,9110,0
|
|
20240529,154600,3983428000,9110,9110,9110,9110,0
|
|
20240529,154500,3983428000,9110,9110,9110,9110,0
|
|
20240529,154400,3983428000,9110,9110,9110,9110,0
|
|
20240529,154300,3983428000,9110,9110,9110,9110,0
|
|
20240529,154200,3983428000,9110,9110,9110,9110,0
|
|
20240529,154100,3983428000,9110,9110,9110,9110,0
|
|
20240529,154000,3983428000,9110,9110,9110,9110,0
|
|
20240529,153900,3983428000,9110,9110,9110,9110,0
|
|
20240529,153800,3983428000,9110,9110,9110,9110,0
|
|
20240529,153700,3983428000,9110,9110,9110,9110,0
|
|
20240529,153600,3983428000,9110,9110,9110,9110,0
|
|
20240529,153500,3983428000,9110,9110,9110,9110,0
|
|
20240529,153400,3983428000,9110,9110,9110,9110,0
|
|
20240529,153300,3983428000,9110,9110,9110,9110,0
|
|
20240529,153200,3983428000,9110,9110,9110,9110,826
|
|
20240529,153100,3983428000,9110,9110,9110,9110,0
|
|
20240529,153000,3983428000,9110,9110,9110,9110,826
|
|
20240529,152900,3975903140,9110,9110,9110,9110,0
|
|
20240529,152800,3975903140,9110,9110,9110,9110,0
|
|
20240529,152700,3975903140,9110,9110,9110,9110,0
|
|
20240529,152600,3975903140,9110,9110,9110,9110,0
|
|
20240529,152500,3975903140,9110,9110,9110,9110,0
|
|
20240529,152400,3975903140,9110,9110,9110,9110,0
|
|
20240529,152300,3975903140,9110,9110,9110,9110,0
|
|
20240529,152200,3975903140,9110,9110,9110,9110,0
|
|
20240529,152100,3975903140,9110,9110,9110,9110,0
|
|
20240529,152000,3975903140,9110,9110,9110,9110,0
|
|
20240529,151900,3975903140,9110,9090,9110,9090,43
|
|
20240529,151800,3975511750,9080,9080,9080,9080,4
|
|
20240529,151700,3975475430,9080,9090,9090,9080,497
|
|
20240529,151600,3970962620,9090,9090,9100,9090,13
|
|
20240529,151500,3970844410,9090,9090,9090,9090,0
|
|
20240529,151400,3970844410,9090,9090,9090,9090,3
|
|
20240529,151300,3970817140,9100,9100,9100,9100,50
|
|
20240529,151200,3970362140,9100,9100,9100,9100,47
|
|
20240529,151100,3969934440,9100,9100,9100,9100,17
|
|
20240529,151000,3969779740,9080,9080,9080,9080,9
|
|
20240529,150900,3969698020,9080,9080,9080,9080,692
|
|
20240529,150800,3963414660,9080,9080,9080,9080,57
|
|
20240529,150700,3962897100,9080,9080,9080,9080,10
|
|
20240529,150600,3962806300,9080,9080,9080,9080,11
|
|
20240529,150500,3962706420,9070,9070,9070,9070,3
|
|
20240529,150400,3962679210,9070,9070,9070,9070,3
|
|
20240529,150300,3962652000,9070,9080,9100,9070,244
|
|
20240529,150200,3960436560,9080,9080,9080,9080,200
|
|
20240529,150100,3958620560,9080,9080,9080,9080,651
|
|
20240529,150000,3952709480,9080,9080,9090,9080,320
|
|
20240529,145900,3949802160,9090,9090,9090,9090,122
|
|
20240529,145800,3948693180,9090,9090,9090,9090,75
|
|
20240529,145700,3948011430,9110,9110,9110,9110,0
|
|
20240529,145600,3948011430,9110,9110,9110,9110,11
|
|
20240529,145500,3947911220,9090,9110,9110,9090,806
|
|
20240529,145400,3940579470,9110,9110,9110,9110,22
|
|
20240529,145300,3940379050,9110,9110,9110,9110,71
|
|
20240529,145200,3939732240,9110,9110,9110,9110,2
|
|
20240529,145100,3939714020,9110,9110,9110,9110,0
|
|
20240529,145000,3939714020,9110,9110,9110,9110,0
|
|
20240529,144900,3939714020,9110,9110,9110,9110,100
|
|
20240529,144800,3938803020,9110,9110,9110,9110,15
|
|
20240529,144700,3938666370,9110,9110,9110,9110,2
|
|
20240529,144600,3938648150,9110,9110,9120,9110,56
|
|
20240529,144500,3938137980,9120,9130,9130,9120,17
|
|
20240529,144400,3937982840,9130,9130,9130,9130,1
|
|
20240529,144300,3937973710,9140,9140,9140,9140,1
|
|
20240529,144200,3937964570,9140,9140,9140,9140,2
|
|
20240529,144100,3937946290,9140,9110,9140,9100,1444
|
|
20240529,144000,3924803270,9110,9110,9110,9110,0
|
|
20240529,143900,3924803270,9110,9110,9110,9110,0
|
|
20240529,143800,3924803270,9110,9130,9130,9110,1000
|
|
20240529,143700,3915678270,9130,9130,9130,9130,0
|
|
20240529,143600,3915678270,9130,9140,9140,9130,1571
|
|
20240529,143500,3901332240,9140,9140,9140,9140,30
|
|
20240529,143400,3901058040,9140,9140,9140,9140,75
|
|
20240529,143300,3900372540,9180,9150,9180,9140,672
|
|
20240529,143200,3894230390,9150,9150,9150,9150,121
|
|
20240529,143100,3893123240,9150,9150,9150,9140,1249
|
|
20240529,143000,3881701170,9150,9190,9190,9150,1537
|
|
20240529,142900,3867634110,9230,9230,9230,9230,20
|
|
20240529,142800,3867449510,9200,9200,9200,9200,0
|
|
20240529,142700,3867449510,9200,9200,9200,9200,40
|
|
20240529,142600,3867081510,9200,9200,9200,9200,129
|
|
20240529,142500,3865894710,9200,9200,9200,9200,31
|
|
20240529,142400,3865609510,9200,9200,9200,9200,301
|
|
20240529,142300,3862840310,9200,9200,9200,9200,167
|
|
20240529,142200,3861303910,9200,9200,9200,9200,0
|
|
20240529,142100,3861303910,9200,9210,9210,9200,592
|
|
20240529,142000,3855855960,9230,9230,9230,9230,0
|
|
20240529,141900,3855855960,9230,9230,9230,9230,166
|
|
20240529,141800,3854323780,9230,9230,9230,9230,1
|
|
20240529,141700,3854314550,9200,9200,9200,9200,31
|
|
20240529,141600,3854029350,9200,9170,9200,9170,208
|
|
20240529,141500,3852115820,9170,9170,9170,9170,3
|
|
20240529,141400,3852088310,9170,9170,9170,9170,0
|
|
20240529,141300,3852088310,9170,9160,9170,9160,5
|
|
20240529,141200,3852042500,9160,9160,9160,9160,1
|
|
20240529,141100,3852033340,9160,9160,9160,9160,0
|
|
20240529,141000,3852033340,9160,9160,9160,9160,50
|
|
20240529,140900,3851575340,9160,9160,9160,9160,10
|
|
20240529,140800,3851483740,9150,9150,9150,9150,0
|
|
20240529,140700,3851483740,9150,9160,9160,9150,2
|
|
20240529,140600,3851465430,9150,9150,9150,9150,179
|
|
20240529,140500,3849827580,9150,9150,9150,9150,726
|
|
20240529,140400,3843184680,9150,9150,9150,9150,484
|
|
20240529,140300,3838756080,9160,9180,9180,9160,434
|
|
20240529,140200,3834779500,9160,9170,9170,9160,645
|
|
20240529,140100,3828868560,9180,9180,9180,9180,11
|
|
20240529,140000,3828767580,9200,9200,9200,9200,0
|
|
20240529,135900,3828767580,9200,9200,9200,9200,0
|
|
20240529,135800,3828767580,9200,9200,9200,9200,0
|
|
20240529,135700,3828767580,9200,9200,9200,9200,3
|
|
20240529,135600,3828739980,9200,9200,9200,9200,0
|
|
20240529,135500,3828739980,9200,9180,9200,9180,200
|
|
20240529,135400,3826901420,9180,9190,9200,9180,338
|
|
20240529,135300,3823794070,9190,9190,9190,9190,0
|
|
20240529,135200,3823794070,9190,9190,9190,9190,0
|
|
20240529,135100,3823794070,9190,9190,9190,9190,25
|
|
20240529,135000,3823564320,9180,9200,9200,9180,289
|
|
20240529,134900,3820910130,9200,9200,9200,9200,0
|
|
20240529,134800,3820910130,9200,9200,9200,9200,0
|
|
20240529,134700,3820910130,9200,9200,9200,9200,9
|
|
20240529,134600,3820827330,9200,9200,9200,9200,3
|
|
20240529,134500,3820799730,9190,9190,9190,9190,0
|
|
20240529,134400,3820799730,9190,9190,9190,9190,0
|
|
20240529,134300,3820799730,9190,9190,9190,9190,1
|
|
20240529,134200,3820790540,9200,9200,9200,9200,10
|
|
20240529,134100,3820698540,9180,9180,9180,9180,131
|
|
20240529,134000,3819495960,9180,9190,9190,9180,30
|
|
20240529,133900,3819220450,9200,9200,9200,9200,6
|
|
20240529,133800,3819165250,9200,9200,9200,9200,1
|
|
20240529,133700,3819156050,9230,9230,9230,9230,12
|
|
20240529,133600,3819045290,9200,9200,9200,9200,26
|
|
20240529,133500,3818806090,9200,9200,9200,9200,0
|
|
20240529,133400,3818806090,9200,9200,9200,9200,0
|
|
20240529,133300,3818806090,9200,9200,9200,9200,0
|
|
20240529,133200,3818806090,9200,9200,9200,9200,230
|
|
20240529,133100,3816690090,9200,9230,9230,9200,294
|
|
20240529,133000,3813977970,9240,9240,9240,9240,2500
|
|
20240529,132900,3790877970,9240,9240,9240,9240,5
|
|
20240529,132800,3790831770,9240,9240,9240,9240,0
|
|
20240529,132700,3790831770,9240,9240,9240,9240,57
|
|
20240529,132600,3790305090,9250,9250,9250,9250,5
|
|
20240529,132500,3790258840,9250,9250,9250,9250,0
|
|
20240529,132400,3790258840,9250,9250,9250,9250,0
|
|
20240529,132300,3790258840,9250,9250,9250,9250,133
|
|
20240529,132200,3789028590,9250,9250,9250,9250,4
|
|
20240529,132100,3788991590,9250,9240,9250,9240,10
|
|
20240529,132000,3788899130,9240,9240,9240,9240,374
|
|
20240529,131900,3785443370,9250,9250,9250,9250,11
|
|
20240529,131800,3785341620,9250,9250,9250,9250,101
|
|
20240529,131700,3784407370,9250,9250,9250,9250,0
|
|
20240529,131600,3784407370,9250,9250,9250,9250,0
|
|
20240529,131500,3784407370,9250,9250,9250,9250,0
|
|
20240529,131400,3784407370,9250,9250,9250,9250,0
|
|
20240529,131300,3784407370,9250,9250,9250,9250,30
|
|
20240529,131200,3784129870,9250,9250,9250,9250,100
|
|
20240529,131100,3783204870,9250,9250,9250,9250,49
|
|
20240529,131000,3782751620,9240,9240,9240,9240,400
|
|
20240529,130900,3779055620,9250,9250,9250,9250,100
|
|
20240529,130800,3778130620,9250,9250,9250,9250,200
|
|
20240529,130700,3776280620,9250,9240,9250,9240,92
|
|
20240529,130600,3775430530,9240,9240,9240,9240,84
|
|
20240529,130500,3774654370,9250,9250,9250,9250,0
|
|
20240529,130400,3774654370,9250,9250,9250,9250,0
|
|
20240529,130300,3774654370,9250,9250,9250,9250,271
|
|
20240529,130200,3772147620,9250,9250,9250,9250,119
|
|
20240529,130100,3771046870,9250,9250,9250,9250,0
|
|
20240529,130000,3771046870,9250,9250,9250,9250,9
|
|
20240529,125900,3770963620,9250,9250,9250,9250,180
|
|
20240529,125800,3769298620,9250,9250,9250,9250,1
|
|
20240529,125700,3769289370,9240,9240,9240,9240,0
|
|
20240529,125600,3769289370,9240,9240,9240,9240,100
|
|
20240529,125500,3768365370,9240,9240,9240,9240,20
|
|
20240529,125400,3768180570,9240,9240,9240,9240,0
|
|
20240529,125300,3768180570,9240,9240,9240,9240,59
|
|
20240529,125200,3767635410,9240,9240,9240,9240,0
|
|
20240529,125100,3767635410,9240,9240,9240,9240,101
|
|
20240529,125000,3766702170,9250,9250,9250,9250,0
|
|
20240529,124900,3766702170,9250,9250,9250,9250,0
|
|
20240529,124800,3766702170,9250,9250,9250,9250,0
|
|
20240529,124700,3766702170,9250,9250,9250,9250,0
|
|
20240529,124600,3766702170,9250,9250,9250,9250,1
|
|
20240529,124500,3766692920,9250,9250,9250,9250,453
|
|
20240529,124400,3762502670,9250,9250,9250,9250,107
|
|
20240529,124300,3761512920,9250,9250,9250,9250,5
|
|
20240529,124200,3761466670,9250,9250,9250,9250,117
|
|
20240529,124100,3760384420,9250,9250,9250,9250,0
|
|
20240529,124000,3760384420,9250,9260,9260,9250,100
|
|
20240529,123900,3759458860,9270,9270,9270,9270,4
|
|
20240529,123800,3759421780,9260,9260,9260,9260,10
|
|
20240529,123700,3759329180,9260,9260,9260,9260,14
|
|
20240529,123600,3759199540,9250,9250,9250,9250,207
|
|
20240529,123500,3757284790,9250,9250,9250,9250,0
|
|
20240529,123400,3757284790,9250,9250,9250,9250,20
|
|
20240529,123300,3757099790,9260,9260,9260,9260,10
|
|
20240529,123200,3757007190,9250,9250,9250,9250,0
|
|
20240529,123100,3757007190,9250,9250,9250,9250,0
|
|
20240529,123000,3757007190,9250,9260,9260,9250,35
|
|
20240529,122900,3756683390,9260,9260,9260,9260,2972
|
|
20240529,122800,3729162670,9260,9260,9260,9260,3
|
|
20240529,122700,3729134890,9260,9260,9260,9260,50
|
|
20240529,122600,3728671890,9260,9260,9260,9260,0
|
|
20240529,122500,3728671890,9260,9260,9260,9260,6
|
|
20240529,122400,3728616330,9260,9270,9270,9260,112
|
|
20240529,122300,3727579190,9270,9270,9270,9270,55
|
|
20240529,122200,3727069340,9270,9270,9270,9260,224
|
|
20240529,122100,3724993920,9260,9260,9260,9260,30
|
|
20240529,122000,3724716120,9260,9260,9260,9260,0
|
|
20240529,121900,3724716120,9260,9270,9270,9260,94
|
|
20240529,121800,3723845240,9270,9260,9270,9260,56
|
|
20240529,121700,3723326170,9260,9260,9260,9260,150
|
|
20240529,121600,3721937170,9260,9260,9260,9250,482
|
|
20240529,121500,3717474150,9260,9260,9260,9260,193
|
|
20240529,121400,3715686970,9260,9260,9260,9260,124
|
|
20240529,121300,3714538730,9260,9260,9260,9260,1
|
|
20240529,121200,3714529470,9260,9260,9260,9260,99
|
|
20240529,121100,3713612730,9250,9260,9260,9250,5
|
|
20240529,121000,3713566470,9260,9260,9260,9250,24
|
|
20240529,120900,3713344430,9260,9260,9260,9260,55
|
|
20240529,120800,3712835130,9260,9260,9260,9260,0
|
|
20240529,120700,3712835130,9260,9250,9260,9250,57
|
|
20240529,120600,3712307870,9260,9260,9260,9260,2
|
|
20240529,120500,3712289350,9260,9270,9270,9260,238
|
|
20240529,120400,3710085230,9260,9260,9260,9260,0
|
|
20240529,120300,3710085230,9260,9260,9260,9260,15
|
|
20240529,120200,3709946330,9250,9250,9250,9250,6
|
|
20240529,120100,3709890830,9240,9230,9240,9230,11
|
|
20240529,120000,3709789200,9210,9210,9210,9210,1
|
|
20240529,115900,3709779990,9190,9160,9190,9160,1151
|
|
20240529,115800,3699220740,9140,9140,9140,9140,120
|
|
20240529,115700,3698123940,9140,9160,9160,9140,61
|
|
20240529,115600,3697565820,9150,9150,9150,9150,2
|
|
20240529,115500,3697547520,9140,9140,9140,9140,93
|
|
20240529,115400,3696697500,9140,9140,9140,9140,0
|
|
20240529,115300,3696697500,9140,9140,9140,9140,254
|
|
20240529,115200,3694375940,9140,9140,9140,9140,0
|
|
20240529,115100,3694375940,9140,9140,9140,9140,500
|
|
20240529,115000,3689805940,9140,9140,9140,9140,290
|
|
20240529,114900,3687155340,9140,9140,9140,9140,38
|
|
20240529,114800,3686808020,9140,9140,9140,9140,16
|
|
20240529,114700,3686661780,9140,9150,9150,9140,41
|
|
20240529,114600,3686286830,9140,9140,9140,9140,286
|
|
20240529,114500,3683672790,9140,9140,9140,9140,83
|
|
20240529,114400,3682914170,9140,9140,9140,9140,108
|
|
20240529,114300,3681927050,9150,9150,9150,9150,28
|
|
20240529,114200,3681670850,9150,9150,9150,9150,145
|
|
20240529,114100,3680344100,9150,9150,9150,9150,5
|
|
20240529,114000,3680298350,9160,9150,9160,9130,516
|
|
20240529,113900,3675586860,9150,9150,9150,9150,120
|
|
20240529,113800,3674488860,9150,9130,9150,9130,80
|
|
20240529,113700,3673757460,9140,9140,9140,9140,118
|
|
20240529,113600,3672678940,9140,9140,9140,9130,797
|
|
20240529,113500,3665394810,9140,9140,9140,9140,298
|
|
20240529,113400,3662671090,9140,9140,9140,9140,155
|
|
20240529,113300,3661254390,9140,9140,9140,9140,206
|
|
20240529,113200,3659371550,9130,9140,9140,9130,444
|
|
20240529,113100,3655314800,9140,9160,9160,9140,223
|
|
20240529,113000,3653274430,9150,9150,9160,9150,1064
|
|
20240529,112900,3643538820,9170,9170,9170,9170,3
|
|
20240529,112800,3643511310,9170,9170,9170,9170,0
|
|
20240529,112700,3643511310,9170,9170,9170,9170,0
|
|
20240529,112600,3643511310,9170,9170,9170,9170,0
|
|
20240529,112500,3643511310,9170,9170,9170,9130,3172
|
|
20240529,112400,3614506010,9170,9180,9180,9170,830
|
|
20240529,112300,3606891610,9180,9180,9180,9180,63
|
|
20240529,112200,3606313270,9180,9170,9180,9170,36
|
|
20240529,112100,3605982840,9170,9170,9170,9170,139
|
|
20240529,112000,3604708210,9170,9170,9170,9160,451
|
|
20240529,111900,3600576440,9170,9180,9180,9170,316
|
|
20240529,111800,3597675570,9180,9180,9180,9180,231
|
|
20240529,111700,3595554990,9180,9170,9180,9170,295
|
|
20240529,111600,3592849510,9170,9170,9170,9170,1
|
|
20240529,111500,3592840340,9160,9170,9170,9160,366
|
|
20240529,111400,3589486800,9170,9180,9180,9170,119
|
|
20240529,111300,3588395540,9170,9160,9170,9160,26
|
|
20240529,111200,3588157330,9160,9160,9160,9160,500
|
|
20240529,111100,3583577330,9150,9150,9150,9150,120
|
|
20240529,111000,3582479330,9150,9170,9170,9150,2324
|
|
20240529,110900,3561207850,9180,9180,9180,9170,863
|
|
20240529,110800,3553285710,9180,9200,9210,9180,367
|
|
20240529,110700,3549914640,9200,9200,9200,9200,339
|
|
20240529,110600,3546795840,9200,9190,9200,9190,211
|
|
20240529,110500,3544854650,9200,9220,9220,9200,2841
|
|
20240529,110400,3518710830,9220,9220,9220,9210,111
|
|
20240529,110300,3517688410,9210,9230,9230,9210,606
|
|
20240529,110200,3512102390,9230,9240,9240,9230,4385
|
|
20240529,110100,3471588250,9250,9250,9250,9250,547
|
|
20240529,110000,3466528500,9250,9250,9250,9250,74
|
|
20240529,105900,3465844000,9250,9250,9250,9250,1
|
|
20240529,105800,3465834750,9250,9260,9260,9250,1388
|
|
20240529,105700,3452991100,9250,9260,9260,9250,190
|
|
20240529,105600,3451233290,9260,9260,9260,9260,520
|
|
20240529,105500,3446418090,9260,9260,9260,9260,349
|
|
20240529,105400,3443186350,9290,9270,9290,9260,203
|
|
20240529,105300,3441304630,9280,9280,9280,9280,0
|
|
20240529,105200,3441304630,9280,9280,9280,9280,0
|
|
20240529,105100,3441304630,9280,9280,9280,9280,46
|
|
20240529,105000,3440877750,9270,9260,9270,9250,1015
|
|
20240529,104900,3431475500,9260,9260,9260,9250,62
|
|
20240529,104800,3430901420,9250,9250,9250,9250,668
|
|
20240529,104700,3424722420,9260,9270,9270,9260,1841
|
|
20240529,104600,3407674660,9270,9280,9280,9270,425
|
|
20240529,104500,3403734810,9280,9280,9290,9280,251
|
|
20240529,104400,3401404330,9290,9290,9290,9290,1
|
|
20240529,104300,3401395040,9290,9280,9300,9280,647
|
|
20240529,104200,3395390770,9280,9290,9290,9280,265
|
|
20240529,104100,3392931180,9290,9290,9290,9290,150
|
|
20240529,104000,3391537680,9290,9290,9290,9290,511
|
|
20240529,103900,3386790490,9290,9300,9300,9290,1626
|
|
20240529,103800,3371670050,9310,9320,9320,9310,1294
|
|
20240529,103700,3359622570,9320,9340,9340,9320,163
|
|
20240529,103600,3358103150,9340,9360,9360,9340,49
|
|
20240529,103500,3357645430,9340,9340,9340,9340,137
|
|
20240529,103400,3356365850,9340,9330,9340,9320,1886
|
|
20240529,103300,3338764350,9330,9360,9360,9330,728
|
|
20240529,103200,3331969690,9370,9350,9370,9350,1657
|
|
20240529,103100,3316475540,9350,9360,9360,9350,549
|
|
20240529,103000,3311336910,9360,9400,9400,9360,5485
|
|
20240529,102900,3259802220,9400,9420,9420,9400,357
|
|
20240529,102800,3256446220,9400,9400,9400,9400,4568
|
|
20240529,102700,3213507020,9400,9410,9420,9400,1105
|
|
20240529,102600,3203115780,9410,9410,9420,9410,1884
|
|
20240529,102500,3185386890,9420,9420,9420,9420,1467
|
|
20240529,102400,3171567750,9420,9430,9430,9420,20
|
|
20240529,102300,3171379250,9420,9440,9440,9420,781
|
|
20240529,102200,3164018810,9460,9450,9460,9450,171
|
|
20240529,102100,3162401190,9440,9450,9450,9440,16
|
|
20240529,102000,3162250120,9430,9430,9430,9430,97
|
|
20240529,101900,3161335410,9460,9450,9460,9440,2140
|
|
20240529,101800,3141130780,9450,9450,9450,9440,608
|
|
20240529,101700,3135389150,9460,9460,9460,9450,1065
|
|
20240529,101600,3125322860,9460,9470,9470,9460,796
|
|
20240529,101500,3117791020,9470,9480,9490,9470,2427
|
|
20240529,101400,3094782910,9480,9490,9490,9480,591
|
|
20240529,101300,3089177690,9490,9490,9490,9490,101
|
|
20240529,101200,3088219200,9490,9500,9520,9490,201
|
|
20240529,101100,3086308280,9490,9470,9490,9460,905
|
|
20240529,101000,3077728710,9480,9460,9480,9460,26
|
|
20240529,100900,3077482250,9470,9480,9480,9460,671
|
|
20240529,100800,3071133080,9470,9470,9470,9470,97
|
|
20240529,100700,3070214490,9480,9480,9480,9470,348
|
|
20240529,100600,3066916410,9480,9480,9480,9460,593
|
|
20240529,100500,3061301170,9480,9480,9480,9480,65
|
|
20240529,100400,3060684970,9450,9460,9460,9450,133
|
|
20240529,100300,3059427280,9450,9440,9450,9440,1471
|
|
20240529,100200,3045526580,9450,9480,9480,9440,1323
|
|
20240529,100100,3033012800,9450,9450,9480,9450,1801
|
|
20240529,100000,3015991080,9480,9480,9480,9450,2457
|
|
20240529,095900,2992752590,9450,9480,9500,9450,2407
|
|
20240529,095800,2969983120,9470,9510,9510,9460,17868
|
|
20240529,095700,2800523970,9520,9520,9520,9510,236
|
|
20240529,095600,2798279470,9520,9550,9560,9510,2147
|
|
20240529,095500,2777810670,9550,9540,9570,9540,866
|
|
20240529,095400,2769536210,9540,9510,9590,9510,278
|
|
20240529,095300,2766878610,9520,9500,9590,9500,7129
|
|
20240529,095200,2698743920,9510,9470,9510,9470,828
|
|
20240529,095100,2690890960,9470,9470,9490,9470,2616
|
|
20240529,095000,2666115330,9470,9500,9510,9470,7791
|
|
20240529,094900,2592256120,9500,9520,9520,9500,1023
|
|
20240529,094800,2582523960,9520,9530,9530,9500,9570
|
|
20240529,094700,2491532100,9530,9550,9550,9520,3965
|
|
20240529,094600,2453758770,9520,9560,9560,9520,12909
|
|
20240529,094500,2330598420,9560,9630,9630,9550,13965
|
|
20240529,094400,2196786370,9630,9720,9720,9620,19525
|
|
20240529,094300,2007623810,9710,9700,9750,9680,26300
|
|
20240529,094200,1752179400,9700,9530,9740,9510,38514
|
|
20240529,094100,1381782420,9520,9470,9530,9390,35956
|
|
20240529,094000,1041969290,9470,9480,9530,9410,52190
|
|
20240529,093900,547443770,9470,9300,9490,9280,29111
|
|
20240529,093800,273137130,9300,9330,9330,9300,758
|
|
20240529,093700,266084730,9340,9340,9350,9330,927
|
|
20240529,093600,257423860,9340,9340,9340,9320,2683
|
|
20240529,093500,232395380,9320,9320,9320,9320,467
|
|
20240529,093400,228042940,9270,9310,9310,9230,5116
|
|
20240529,093300,180559280,9310,9380,9390,9300,2552
|
|
20240529,093200,156714180,9380,9300,9390,9300,2113
|
|
20240529,093100,136961630,9300,9330,9350,9290,2413
|
|
20240529,093000,114453800,9330,9330,9340,9270,699
|
|
20240529,092900,107956520,9320,9280,9320,9260,1074
|
|
20240529,092800,97964940,9300,9240,9300,9240,4525
|
|
20240529,092700,55976450,9230,9230,9230,9230,107
|
|
20240529,092600,54988840,9230,9240,9240,9230,93
|
|
20240529,092500,54130120,9230,9240,9240,9230,380
|
|
20240529,092400,50619220,9240,9240,9250,9240,669
|
|
20240529,092300,44437650,9240,9240,9240,9240,100
|
|
20240529,092200,43513650,9230,9230,9230,9230,10
|
|
20240529,092100,43421350,9220,9220,9220,9220,100
|
|
20240529,092000,42499350,9230,9230,9230,9230,0
|
|
20240529,091900,42499350,9230,9230,9230,9230,200
|
|
20240529,091800,40653350,9220,9230,9230,9220,565
|
|
20240529,091700,35443090,9220,9230,9230,9220,100
|
|
20240529,091600,34520290,9240,9230,9250,9230,223
|
|
20240529,091500,32461460,9230,9220,9230,9220,62
|
|
20240529,091400,31889520,9210,9200,9210,9200,131
|
|
20240529,091300,30683260,9210,9210,9210,9210,5
|
|
20240529,091200,30637210,9210,9210,9210,9210,60
|
|
20240529,091100,30084610,9210,9210,9210,9210,0
|
|
20240529,091000,30084610,9210,9220,9220,9210,452
|
|
20240529,090900,25921210,9230,9210,9230,9210,165
|
|
20240529,090800,24400560,9230,9220,9230,9210,477
|
|
20240529,090700,20004860,9220,9230,9230,9220,563
|
|
20240529,090600,14812620,9230,9230,9230,9230,29
|
|
20240529,090500,14544950,9220,9230,9230,9220,504
|
|
20240529,090400,9894130,9240,9240,9240,9230,121
|
|
20240529,090300,8776700,9240,9240,9240,9240,73
|
|
20240529,090200,8102180,9240,9240,9240,9240,53
|
|
20240529,090100,7612460,9230,9230,9240,9230,116
|
|
20240529,090000,6541380,9220,9230,9230,9220,709
|