684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,202100,490400260,4015,4015,4015,4015,2422
|
|
20240529,202000,490400260,4015,4015,4015,4015,0
|
|
20240529,201900,490400260,4015,4015,4015,4015,0
|
|
20240529,201800,490400260,4015,4015,4015,4015,0
|
|
20240529,201700,490400260,4015,4015,4015,4015,0
|
|
20240529,201600,490400260,4015,4015,4015,4015,0
|
|
20240529,201500,490400260,4015,4015,4015,4015,0
|
|
20240529,201400,490400260,4015,4015,4015,4015,0
|
|
20240529,201300,490400260,4015,4015,4015,4015,0
|
|
20240529,201200,490400260,4015,4015,4015,4015,0
|
|
20240529,201100,490400260,4015,4015,4015,4015,0
|
|
20240529,201000,490400260,4015,4015,4015,4015,0
|
|
20240529,200900,490400260,4015,4015,4015,4015,0
|
|
20240529,200800,490400260,4015,4015,4015,4015,0
|
|
20240529,200700,490400260,4015,4015,4015,4015,0
|
|
20240529,200600,490400260,4015,4015,4015,4015,0
|
|
20240529,200500,490400260,4015,4015,4015,4015,0
|
|
20240529,200400,490400260,4015,4015,4015,4015,0
|
|
20240529,200300,490400260,4015,4015,4015,4015,0
|
|
20240529,200200,490400260,4015,4015,4015,4015,0
|
|
20240529,200100,490400260,4015,4015,4015,4015,0
|
|
20240529,200000,490400260,4015,4015,4015,4015,0
|
|
20240529,195900,490400260,4015,4015,4015,4015,0
|
|
20240529,195800,490400260,4015,4015,4015,4015,0
|
|
20240529,195700,490400260,4015,4015,4015,4015,0
|
|
20240529,195600,490400260,4015,4015,4015,4015,0
|
|
20240529,195500,490400260,4015,4015,4015,4015,0
|
|
20240529,195400,490400260,4015,4015,4015,4015,0
|
|
20240529,195300,490400260,4015,4015,4015,4015,0
|
|
20240529,195200,490400260,4015,4015,4015,4015,0
|
|
20240529,195100,490400260,4015,4015,4015,4015,2422
|
|
20240529,195000,490400260,4015,4015,4015,4015,0
|
|
20240529,194900,490400260,4015,4015,4015,4015,0
|
|
20240529,194800,490400260,4015,4015,4015,4015,0
|
|
20240529,194700,490400260,4015,4015,4015,4015,0
|
|
20240529,194600,490400260,4015,4015,4015,4015,0
|
|
20240529,194500,490400260,4015,4015,4015,4015,0
|
|
20240529,194400,490400260,4015,4015,4015,4015,0
|
|
20240529,194300,490400260,4015,4015,4015,4015,0
|
|
20240529,194200,490400260,4015,4015,4015,4015,0
|
|
20240529,194100,490400260,4015,4015,4015,4015,0
|
|
20240529,194000,490400260,4015,4015,4015,4015,0
|
|
20240529,193900,490400260,4015,4015,4015,4015,0
|
|
20240529,193800,490400260,4015,4015,4015,4015,0
|
|
20240529,193700,490400260,4015,4015,4015,4015,0
|
|
20240529,193600,490400260,4015,4015,4015,4015,0
|
|
20240529,193500,490400260,4015,4015,4015,4015,0
|
|
20240529,193400,490400260,4015,4015,4015,4015,0
|
|
20240529,193300,490400260,4015,4015,4015,4015,0
|
|
20240529,193200,490400260,4015,4015,4015,4015,0
|
|
20240529,193100,490400260,4015,4015,4015,4015,0
|
|
20240529,193000,490400260,4015,4015,4015,4015,0
|
|
20240529,192900,490400260,4015,4015,4015,4015,0
|
|
20240529,192800,490400260,4015,4015,4015,4015,0
|
|
20240529,192700,490400260,4015,4015,4015,4015,0
|
|
20240529,192600,490400260,4015,4015,4015,4015,0
|
|
20240529,192500,490400260,4015,4015,4015,4015,0
|
|
20240529,192400,490400260,4015,4015,4015,4015,0
|
|
20240529,192300,490400260,4015,4015,4015,4015,0
|
|
20240529,192200,490400260,4015,4015,4015,4015,0
|
|
20240529,192100,490400260,4015,4015,4015,4015,2422
|
|
20240529,192000,490400260,4015,4015,4015,4015,0
|
|
20240529,191900,490400260,4015,4015,4015,4015,0
|
|
20240529,191800,490400260,4015,4015,4015,4015,0
|
|
20240529,191700,490400260,4015,4015,4015,4015,0
|
|
20240529,191600,490400260,4015,4015,4015,4015,0
|
|
20240529,191500,490400260,4015,4015,4015,4015,0
|
|
20240529,191400,490400260,4015,4015,4015,4015,0
|
|
20240529,191300,490400260,4015,4015,4015,4015,0
|
|
20240529,191200,490400260,4015,4015,4015,4015,0
|
|
20240529,191100,490400260,4015,4015,4015,4015,0
|
|
20240529,191000,490400260,4015,4015,4015,4015,0
|
|
20240529,190900,490400260,4015,4015,4015,4015,0
|
|
20240529,190800,490400260,4015,4015,4015,4015,0
|
|
20240529,190700,490400260,4015,4015,4015,4015,0
|
|
20240529,190600,490400260,4015,4015,4015,4015,0
|
|
20240529,190500,490400260,4015,4015,4015,4015,0
|
|
20240529,190400,490400260,4015,4015,4015,4015,0
|
|
20240529,190300,490400260,4015,4015,4015,4015,0
|
|
20240529,190200,490400260,4015,4015,4015,4015,0
|
|
20240529,190100,490400260,4015,4015,4015,4015,0
|
|
20240529,190000,490400260,4015,4015,4015,4015,0
|
|
20240529,185900,490400260,4015,4015,4015,4015,0
|
|
20240529,185800,490400260,4015,4015,4015,4015,0
|
|
20240529,185700,490400260,4015,4015,4015,4015,0
|
|
20240529,185600,490400260,4015,4015,4015,4015,0
|
|
20240529,185500,490400260,4015,4015,4015,4015,0
|
|
20240529,185400,490400260,4015,4015,4015,4015,0
|
|
20240529,185300,490400260,4015,4015,4015,4015,0
|
|
20240529,185200,490400260,4015,4015,4015,4015,0
|
|
20240529,185100,490400260,4015,4015,4015,4015,2422
|
|
20240529,185000,490400260,4015,4015,4015,4015,0
|
|
20240529,184900,490400260,4015,4015,4015,4015,0
|
|
20240529,184800,490400260,4015,4015,4015,4015,0
|
|
20240529,184700,490400260,4015,4015,4015,4015,0
|
|
20240529,184600,490400260,4015,4015,4015,4015,0
|
|
20240529,184500,490400260,4015,4015,4015,4015,0
|
|
20240529,184400,490400260,4015,4015,4015,4015,0
|
|
20240529,184300,490400260,4015,4015,4015,4015,0
|
|
20240529,184200,490400260,4015,4015,4015,4015,0
|
|
20240529,184100,490400260,4015,4015,4015,4015,0
|
|
20240529,184000,490400260,4015,4015,4015,4015,0
|
|
20240529,183900,490400260,4015,4015,4015,4015,0
|
|
20240529,183800,490400260,4015,4015,4015,4015,0
|
|
20240529,183700,490400260,4015,4015,4015,4015,0
|
|
20240529,183600,490400260,4015,4015,4015,4015,0
|
|
20240529,183500,490400260,4015,4015,4015,4015,0
|
|
20240529,183400,490400260,4015,4015,4015,4015,0
|
|
20240529,183300,490400260,4015,4015,4015,4015,0
|
|
20240529,183200,490400260,4015,4015,4015,4015,0
|
|
20240529,183100,490400260,4015,4015,4015,4015,0
|
|
20240529,183000,490400260,4015,4015,4015,4015,0
|
|
20240529,182900,490400260,4015,4015,4015,4015,0
|
|
20240529,182800,490400260,4015,4015,4015,4015,0
|
|
20240529,182700,490400260,4015,4015,4015,4015,0
|
|
20240529,182600,490400260,4015,4015,4015,4015,0
|
|
20240529,182500,490400260,4015,4015,4015,4015,0
|
|
20240529,182400,490400260,4015,4015,4015,4015,0
|
|
20240529,182300,490400260,4015,4015,4015,4015,0
|
|
20240529,182200,490400260,4015,4015,4015,4015,0
|
|
20240529,182100,490400260,4015,4015,4015,4015,2422
|
|
20240529,182000,490400260,4015,4015,4015,4015,0
|
|
20240529,181900,490400260,4015,4015,4015,4015,0
|
|
20240529,181800,490400260,4015,4015,4015,4015,0
|
|
20240529,181700,490400260,4015,4015,4015,4015,0
|
|
20240529,181600,490400260,4015,4015,4015,4015,0
|
|
20240529,181500,490400260,4015,4015,4015,4015,0
|
|
20240529,181400,490400260,4015,4015,4015,4015,0
|
|
20240529,181300,490400260,4015,4015,4015,4015,0
|
|
20240529,181200,490400260,4015,4015,4015,4015,0
|
|
20240529,181100,490400260,4015,4015,4015,4015,0
|
|
20240529,181000,490400260,4015,4015,4015,4015,0
|
|
20240529,180900,490400260,4015,4015,4015,4015,0
|
|
20240529,180800,490400260,4015,4015,4015,4015,0
|
|
20240529,180700,490400260,4015,4015,4015,4015,0
|
|
20240529,180600,490400260,4015,4015,4015,4015,0
|
|
20240529,180500,490400260,4015,4015,4015,4015,0
|
|
20240529,180400,490400260,4015,4015,4015,4015,0
|
|
20240529,180300,490400260,4015,4015,4015,4015,0
|
|
20240529,180200,490400260,4015,4015,4015,4015,0
|
|
20240529,180100,490400260,4015,4015,4015,4015,0
|
|
20240529,180000,490400260,4015,4015,4015,4015,0
|
|
20240529,175900,490400260,4015,4015,4015,4015,0
|
|
20240529,175800,490400260,4015,4015,4015,4015,0
|
|
20240529,175700,490400260,4015,4015,4015,4015,0
|
|
20240529,175600,490400260,4015,4015,4015,4015,0
|
|
20240529,175500,490400260,4015,4015,4015,4015,0
|
|
20240529,175400,490400260,4015,4015,4015,4015,0
|
|
20240529,175300,490400260,4015,4015,4015,4015,0
|
|
20240529,175200,490400260,4015,4015,4015,4015,0
|
|
20240529,175100,490400260,4015,4015,4015,4015,2422
|
|
20240529,175000,490400260,4015,4015,4015,4015,0
|
|
20240529,174900,490400260,4015,4015,4015,4015,0
|
|
20240529,174800,490400260,4015,4015,4015,4015,0
|
|
20240529,174700,490400260,4015,4015,4015,4015,0
|
|
20240529,174600,490400260,4015,4015,4015,4015,0
|
|
20240529,174500,490400260,4015,4015,4015,4015,0
|
|
20240529,174400,490400260,4015,4015,4015,4015,0
|
|
20240529,174300,490400260,4015,4015,4015,4015,0
|
|
20240529,174200,490400260,4015,4015,4015,4015,0
|
|
20240529,174100,490400260,4015,4015,4015,4015,0
|
|
20240529,174000,490400260,4015,4015,4015,4015,0
|
|
20240529,173900,490400260,4015,4015,4015,4015,0
|
|
20240529,173800,490400260,4015,4015,4015,4015,0
|
|
20240529,173700,490400260,4015,4015,4015,4015,0
|
|
20240529,173600,490400260,4015,4015,4015,4015,0
|
|
20240529,173500,490400260,4015,4015,4015,4015,0
|
|
20240529,173400,490400260,4015,4015,4015,4015,0
|
|
20240529,173300,490400260,4015,4015,4015,4015,0
|
|
20240529,173200,490400260,4015,4015,4015,4015,0
|
|
20240529,173100,490400260,4015,4015,4015,4015,0
|
|
20240529,173000,490400260,4015,4015,4015,4015,0
|
|
20240529,172900,490400260,4015,4015,4015,4015,0
|
|
20240529,172800,490400260,4015,4015,4015,4015,0
|
|
20240529,172700,490400260,4015,4015,4015,4015,0
|
|
20240529,172600,490400260,4015,4015,4015,4015,0
|
|
20240529,172500,490400260,4015,4015,4015,4015,0
|
|
20240529,172400,490400260,4015,4015,4015,4015,0
|
|
20240529,172300,490400260,4015,4015,4015,4015,0
|
|
20240529,172200,490400260,4015,4015,4015,4015,0
|
|
20240529,172100,490400260,4015,4015,4015,4015,2422
|
|
20240529,172000,490400260,4015,4015,4015,4015,0
|
|
20240529,171900,490400260,4015,4015,4015,4015,0
|
|
20240529,171800,490400260,4015,4015,4015,4015,0
|
|
20240529,171700,490400260,4015,4015,4015,4015,0
|
|
20240529,171600,490400260,4015,4015,4015,4015,0
|
|
20240529,171500,490400260,4015,4015,4015,4015,0
|
|
20240529,171400,490400260,4015,4015,4015,4015,0
|
|
20240529,171300,490400260,4015,4015,4015,4015,0
|
|
20240529,171200,490400260,4015,4015,4015,4015,0
|
|
20240529,171100,490400260,4015,4015,4015,4015,0
|
|
20240529,171000,490400260,4015,4015,4015,4015,0
|
|
20240529,170900,490400260,4015,4015,4015,4015,0
|
|
20240529,170800,490400260,4015,4015,4015,4015,0
|
|
20240529,170700,490400260,4015,4015,4015,4015,0
|
|
20240529,170600,490400260,4015,4015,4015,4015,0
|
|
20240529,170500,490400260,4015,4015,4015,4015,0
|
|
20240529,170400,490400260,4015,4015,4015,4015,0
|
|
20240529,170300,490400260,4015,4015,4015,4015,0
|
|
20240529,170200,490400260,4015,4015,4015,4015,0
|
|
20240529,170100,490400260,4015,4015,4015,4015,0
|
|
20240529,170000,490400260,4015,4015,4015,4015,0
|
|
20240529,165900,490400260,4015,4015,4015,4015,0
|
|
20240529,165800,490400260,4015,4015,4015,4015,0
|
|
20240529,165700,490400260,4015,4015,4015,4015,0
|
|
20240529,165600,490400260,4015,4015,4015,4015,0
|
|
20240529,165500,490400260,4015,4015,4015,4015,0
|
|
20240529,165400,490400260,4015,4015,4015,4015,0
|
|
20240529,165300,490400260,4015,4015,4015,4015,0
|
|
20240529,165200,490400260,4015,4015,4015,4015,0
|
|
20240529,165100,490400260,4015,4015,4015,4015,2422
|
|
20240529,165000,490400260,4015,4015,4015,4015,0
|
|
20240529,164900,490400260,4015,4015,4015,4015,0
|
|
20240529,164800,490400260,4015,4015,4015,4015,0
|
|
20240529,164700,490400260,4015,4015,4015,4015,0
|
|
20240529,164600,490400260,4015,4015,4015,4015,0
|
|
20240529,164500,490400260,4015,4015,4015,4015,0
|
|
20240529,164400,490400260,4015,4015,4015,4015,0
|
|
20240529,164300,490400260,4015,4015,4015,4015,0
|
|
20240529,164200,490400260,4015,4015,4015,4015,0
|
|
20240529,164100,490400260,4015,4015,4015,4015,0
|
|
20240529,164000,490400260,4015,4015,4015,4015,0
|
|
20240529,163900,490400260,4015,4015,4015,4015,0
|
|
20240529,163800,490400260,4015,4015,4015,4015,0
|
|
20240529,163700,490400260,4015,4015,4015,4015,0
|
|
20240529,163600,490400260,4015,4015,4015,4015,0
|
|
20240529,163500,490400260,4015,4015,4015,4015,0
|
|
20240529,163400,490400260,4015,4015,4015,4015,0
|
|
20240529,163300,490400260,4015,4015,4015,4015,0
|
|
20240529,163200,490400260,4015,4015,4015,4015,0
|
|
20240529,163100,490400260,4015,4015,4015,4015,0
|
|
20240529,163000,490400260,4015,4015,4015,4015,0
|
|
20240529,162900,490400260,4015,4015,4015,4015,0
|
|
20240529,162800,490400260,4015,4015,4015,4015,0
|
|
20240529,162700,490400260,4015,4015,4015,4015,0
|
|
20240529,162600,490400260,4015,4015,4015,4015,0
|
|
20240529,162500,490400260,4015,4015,4015,4015,0
|
|
20240529,162400,490400260,4015,4015,4015,4015,0
|
|
20240529,162300,490400260,4015,4015,4015,4015,0
|
|
20240529,162200,490400260,4015,4015,4015,4015,0
|
|
20240529,162100,490400260,4015,4015,4015,4015,2422
|
|
20240529,162000,490400260,4015,4015,4015,4015,0
|
|
20240529,161900,490400260,4015,4015,4015,4015,0
|
|
20240529,161800,490400260,4015,4015,4015,4015,0
|
|
20240529,161700,490400260,4015,4015,4015,4015,0
|
|
20240529,161600,490400260,4015,4015,4015,4015,0
|
|
20240529,161500,490400260,4015,4015,4015,4015,0
|
|
20240529,161400,490400260,4015,4015,4015,4015,0
|
|
20240529,161300,490400260,4015,4015,4015,4015,0
|
|
20240529,161200,490400260,4015,4015,4015,4015,0
|
|
20240529,161100,490400260,4015,4015,4015,4015,0
|
|
20240529,161000,490400260,4015,4015,4015,4015,0
|
|
20240529,160900,490400260,4015,4015,4015,4015,0
|
|
20240529,160800,490400260,4015,4015,4015,4015,0
|
|
20240529,160700,490400260,4015,4015,4015,4015,0
|
|
20240529,160600,490400260,4015,4015,4015,4015,0
|
|
20240529,160500,490400260,4015,4015,4015,4015,0
|
|
20240529,160400,490400260,4015,4015,4015,4015,0
|
|
20240529,160300,490400260,4015,4015,4015,4015,0
|
|
20240529,160200,490400260,4015,4015,4015,4015,0
|
|
20240529,160100,490400260,4015,4015,4015,4015,0
|
|
20240529,160000,490400260,4015,4015,4015,4015,0
|
|
20240529,155900,490400260,4015,4015,4015,4015,0
|
|
20240529,155800,490400260,4015,4015,4015,4015,0
|
|
20240529,155700,490400260,4015,4015,4015,4015,0
|
|
20240529,155600,490400260,4015,4015,4015,4015,0
|
|
20240529,155500,490400260,4015,4015,4015,4015,0
|
|
20240529,155400,490400260,4015,4015,4015,4015,0
|
|
20240529,155300,490400260,4015,4015,4015,4015,0
|
|
20240529,155200,490400260,4015,4015,4015,4015,0
|
|
20240529,155100,490400260,4015,4015,4015,4015,2422
|
|
20240529,155000,490400260,4015,4015,4015,4015,0
|
|
20240529,154900,490400260,4015,4015,4015,4015,0
|
|
20240529,154800,490400260,4015,4015,4015,4015,0
|
|
20240529,154700,490400260,4015,4015,4015,4015,0
|
|
20240529,154600,490400260,4015,4015,4015,4015,0
|
|
20240529,154500,490400260,4015,4015,4015,4015,0
|
|
20240529,154400,490400260,4015,4015,4015,4015,0
|
|
20240529,154300,490400260,4015,4015,4015,4015,0
|
|
20240529,154200,490400260,4015,4015,4015,4015,0
|
|
20240529,154100,490400260,4015,4015,4015,4015,0
|
|
20240529,154000,490400260,4015,4015,4015,4015,0
|
|
20240529,153900,490400260,4015,4015,4015,4015,0
|
|
20240529,153800,490400260,4015,4015,4015,4015,0
|
|
20240529,153700,490400260,4015,4015,4015,4015,0
|
|
20240529,153600,490400260,4015,4015,4015,4015,0
|
|
20240529,153500,490400260,4015,4015,4015,4015,0
|
|
20240529,153400,490400260,4015,4015,4015,4015,0
|
|
20240529,153300,490400260,4015,4015,4015,4015,0
|
|
20240529,153200,490400260,4015,4015,4015,4015,0
|
|
20240529,153100,490400260,4015,4015,4015,4015,0
|
|
20240529,153000,490400260,4015,4015,4015,4015,2422
|
|
20240529,152900,480675930,4015,4015,4015,4015,0
|
|
20240529,152800,480675930,4015,4015,4015,4015,0
|
|
20240529,152700,480675930,4015,4015,4015,4015,0
|
|
20240529,152600,480675930,4015,4015,4015,4015,0
|
|
20240529,152500,480675930,4015,4015,4015,4015,0
|
|
20240529,152400,480675930,4015,4015,4015,4015,0
|
|
20240529,152300,480675930,4015,4015,4015,4015,0
|
|
20240529,152200,480675930,4015,4015,4015,4015,0
|
|
20240529,152100,480675930,4015,4015,4015,4015,0
|
|
20240529,152000,480675930,4015,4015,4015,4015,0
|
|
20240529,151900,480675930,4015,3995,4020,3980,9034
|
|
20240529,151800,444507345,3985,3985,4000,3985,13
|
|
20240529,151700,444455515,3985,3995,4005,3985,1501
|
|
20240529,151600,438453970,4000,4000,4000,4000,0
|
|
20240529,151500,438453970,4000,4000,4000,3985,5
|
|
20240529,151400,438433985,3985,4000,4000,3985,25
|
|
20240529,151300,438334030,4000,4000,4000,4000,0
|
|
20240529,151200,438334030,4000,4000,4000,4000,0
|
|
20240529,151100,438334030,4000,4000,4000,4000,120
|
|
20240529,151000,437854030,3985,4000,4000,3985,154
|
|
20240529,150900,437239210,4000,4000,4000,4000,0
|
|
20240529,150800,437239210,4000,4000,4000,4000,277
|
|
20240529,150700,436131210,4000,3995,4000,3990,716
|
|
20240529,150600,433270650,3995,3995,3995,3995,2
|
|
20240529,150500,433262660,3990,3990,3990,3990,50
|
|
20240529,150400,433063160,4000,4000,4000,4000,0
|
|
20240529,150300,433063160,4000,3995,4000,3995,1552
|
|
20240529,150200,426861420,4000,4000,4000,4000,0
|
|
20240529,150100,426861420,4000,4000,4000,4000,26
|
|
20240529,150000,426757420,4000,4000,4000,4000,0
|
|
20240529,145900,426757420,4000,3995,4000,3995,2034
|
|
20240529,145800,418622430,3995,3995,3995,3995,478
|
|
20240529,145700,416712820,3995,3995,3995,3995,0
|
|
20240529,145600,416712820,3995,3995,3995,3995,0
|
|
20240529,145500,416712820,3995,3995,3995,3995,0
|
|
20240529,145400,416712820,3995,3995,3995,3995,0
|
|
20240529,145300,416712820,3995,3995,3995,3995,0
|
|
20240529,145200,416712820,3995,3995,3995,3995,476
|
|
20240529,145100,414811200,3995,3995,3995,3995,0
|
|
20240529,145000,414811200,3995,3995,3995,3995,0
|
|
20240529,144900,414811200,3995,3995,3995,3995,0
|
|
20240529,144800,414811200,3995,3995,3995,3995,28
|
|
20240529,144700,414699340,3995,3995,3995,3995,0
|
|
20240529,144600,414699340,3995,3990,3995,3990,151
|
|
20240529,144500,414096845,3990,3990,3990,3990,100
|
|
20240529,144400,413697845,3990,3990,3990,3990,250
|
|
20240529,144300,412700345,3985,3985,3985,3985,100
|
|
20240529,144200,412301845,3985,3985,3985,3985,200
|
|
20240529,144100,411504845,3985,3985,3985,3985,0
|
|
20240529,144000,411504845,3985,3990,3990,3985,45
|
|
20240529,143900,411325375,4000,4000,4000,4000,1
|
|
20240529,143800,411321375,3990,4000,4000,3990,1105
|
|
20240529,143700,406902425,4000,4000,4000,4000,1
|
|
20240529,143600,406898425,3995,4000,4000,3995,212
|
|
20240529,143500,406050985,4005,4005,4005,4005,0
|
|
20240529,143400,406050985,4005,4005,4005,4005,0
|
|
20240529,143300,406050985,4005,4005,4005,4005,1
|
|
20240529,143200,406046980,4000,4005,4010,4000,88
|
|
20240529,143100,405694555,4000,3995,4010,3995,305
|
|
20240529,143000,404473295,3995,3995,3995,3995,0
|
|
20240529,142900,404473295,3995,3995,3995,3995,0
|
|
20240529,142800,404473295,3995,3995,3995,3995,0
|
|
20240529,142700,404473295,3995,3995,3995,3995,0
|
|
20240529,142600,404473295,3995,3995,3995,3995,0
|
|
20240529,142500,404473295,3995,3995,3995,3995,5
|
|
20240529,142400,404453320,3995,3990,3995,3990,2700
|
|
20240529,142300,393680310,3990,3990,3990,3990,0
|
|
20240529,142200,393680310,3990,3990,3990,3990,900
|
|
20240529,142100,390089310,3990,3990,3990,3990,1300
|
|
20240529,142000,384902310,3990,3985,3990,3985,201
|
|
20240529,141900,384100640,3985,3985,3985,3985,0
|
|
20240529,141800,384100640,3985,3985,3985,3985,1000
|
|
20240529,141700,380115640,3985,3985,3985,3985,0
|
|
20240529,141600,380115640,3985,3985,3985,3985,0
|
|
20240529,141500,380115640,3985,3985,3985,3985,592
|
|
20240529,141400,377756520,3985,3985,3985,3985,5
|
|
20240529,141300,377736595,3985,3985,3985,3985,0
|
|
20240529,141200,377736595,3985,3985,3985,3985,0
|
|
20240529,141100,377736595,3985,3985,3985,3985,0
|
|
20240529,141000,377736595,3985,3985,3985,3985,50
|
|
20240529,140900,377537345,3990,3990,3990,3990,5
|
|
20240529,140800,377517395,3990,3990,3990,3990,0
|
|
20240529,140700,377517395,3990,3990,3990,3990,601
|
|
20240529,140600,375119405,3985,3985,3985,3985,0
|
|
20240529,140500,375119405,3985,3985,3985,3985,0
|
|
20240529,140400,375119405,3985,3985,3985,3985,0
|
|
20240529,140300,375119405,3985,3985,3985,3985,27
|
|
20240529,140200,375011810,3990,3990,3990,3990,0
|
|
20240529,140100,375011810,3990,3990,3990,3990,0
|
|
20240529,140000,375011810,3990,3990,3990,3990,0
|
|
20240529,135900,375011810,3990,3990,3990,3990,1
|
|
20240529,135800,375007820,3985,3985,3985,3985,0
|
|
20240529,135700,375007820,3985,3985,3985,3985,0
|
|
20240529,135600,375007820,3985,3985,3985,3985,0
|
|
20240529,135500,375007820,3985,3990,3990,3985,141
|
|
20240529,135400,374445685,3990,3990,3990,3990,0
|
|
20240529,135300,374445685,3990,3990,3990,3990,0
|
|
20240529,135200,374445685,3990,3990,3990,3990,0
|
|
20240529,135100,374445685,3990,3990,3990,3990,0
|
|
20240529,135000,374445685,3990,3990,3990,3990,0
|
|
20240529,134900,374445685,3990,3990,3990,3990,100
|
|
20240529,134800,374046685,3990,3990,3990,3990,0
|
|
20240529,134700,374046685,3990,3990,3990,3990,0
|
|
20240529,134600,374046685,3990,3990,3990,3990,1
|
|
20240529,134500,374042695,3985,3985,3985,3985,303
|
|
20240529,134400,372835240,3990,3990,3990,3990,0
|
|
20240529,134300,372835240,3990,3990,3990,3990,0
|
|
20240529,134200,372835240,3990,3990,3990,3990,0
|
|
20240529,134100,372835240,3990,3990,3990,3990,0
|
|
20240529,134000,372835240,3990,3990,3990,3990,0
|
|
20240529,133900,372835240,3990,3990,3990,3990,2
|
|
20240529,133800,372827260,3985,3985,3985,3985,27
|
|
20240529,133700,372719665,3990,3990,3990,3990,0
|
|
20240529,133600,372719665,3990,3990,3990,3990,2
|
|
20240529,133500,372711685,3985,3985,3985,3985,3948
|
|
20240529,133400,356978905,3985,3975,3985,3975,27
|
|
20240529,133300,356871560,3980,3980,3980,3980,800
|
|
20240529,133200,353687560,3980,3980,3980,3980,99
|
|
20240529,133100,353293540,3980,3980,3980,3980,1
|
|
20240529,133000,353289560,3985,3985,3985,3985,0
|
|
20240529,132900,353289560,3985,3985,3985,3985,0
|
|
20240529,132800,353289560,3985,3985,3985,3985,0
|
|
20240529,132700,353289560,3985,3985,3985,3985,125
|
|
20240529,132600,352791435,3985,3985,3985,3985,1
|
|
20240529,132500,352787450,3975,3975,3975,3975,0
|
|
20240529,132400,352787450,3975,3975,3975,3975,0
|
|
20240529,132300,352787450,3975,3975,3975,3975,1
|
|
20240529,132200,352783475,3980,3980,3980,3980,700
|
|
20240529,132100,349997475,3980,3980,3980,3980,502
|
|
20240529,132000,347999515,3980,3980,3980,3980,50
|
|
20240529,131900,347800515,3970,3970,3970,3970,0
|
|
20240529,131800,347800515,3970,3970,3970,3970,0
|
|
20240529,131700,347800515,3970,3970,3970,3970,0
|
|
20240529,131600,347800515,3970,3970,3970,3970,180
|
|
20240529,131500,347085915,3975,3975,3975,3975,250
|
|
20240529,131400,346092165,3970,3970,3970,3970,0
|
|
20240529,131300,346092165,3970,3970,3970,3970,0
|
|
20240529,131200,346092165,3970,3970,3975,3970,1716
|
|
20240529,131100,339277690,3970,3970,3970,3970,50
|
|
20240529,131000,339079190,3975,3980,3980,3975,5010
|
|
20240529,130900,319160380,3980,3980,3980,3980,85
|
|
20240529,130800,318822080,3980,3980,3980,3980,27
|
|
20240529,130700,318714620,3980,3980,3980,3980,51
|
|
20240529,130600,318511640,3980,3980,3980,3980,0
|
|
20240529,130500,318511640,3980,3985,3985,3980,20
|
|
20240529,130400,318431990,3985,3985,3985,3985,0
|
|
20240529,130300,318431990,3985,3985,3985,3985,0
|
|
20240529,130200,318431990,3985,3985,3985,3985,0
|
|
20240529,130100,318431990,3985,3985,3985,3985,0
|
|
20240529,130000,318431990,3985,3985,3985,3985,1100
|
|
20240529,125900,314048490,3985,3985,3985,3985,400
|
|
20240529,125800,312454490,3985,3985,3985,3985,0
|
|
20240529,125700,312454490,3985,3985,3985,3985,1
|
|
20240529,125600,312450505,3980,3980,3980,3980,0
|
|
20240529,125500,312450505,3980,3980,3980,3980,132
|
|
20240529,125400,311925145,3980,3980,3980,3980,300
|
|
20240529,125300,310731145,3980,3980,3980,3980,0
|
|
20240529,125200,310731145,3980,3980,3980,3980,0
|
|
20240529,125100,310731145,3980,3980,3980,3980,0
|
|
20240529,125000,310731145,3980,3980,3980,3980,0
|
|
20240529,124900,310731145,3980,3980,3980,3980,0
|
|
20240529,124800,310731145,3980,3980,3980,3980,0
|
|
20240529,124700,310731145,3980,3980,3980,3980,0
|
|
20240529,124600,310731145,3980,3980,3980,3980,0
|
|
20240529,124500,310731145,3980,3980,3980,3980,0
|
|
20240529,124400,310731145,3980,3975,3980,3975,260
|
|
20240529,124300,309696595,3975,3975,3975,3975,0
|
|
20240529,124200,309696595,3975,3975,3975,3975,200
|
|
20240529,124100,308901595,3975,3975,3975,3975,0
|
|
20240529,124000,308901595,3975,3975,3975,3975,0
|
|
20240529,123900,308901595,3975,3975,3975,3975,0
|
|
20240529,123800,308901595,3975,3975,3975,3975,0
|
|
20240529,123700,308901595,3975,3975,3975,3975,0
|
|
20240529,123600,308901595,3975,3975,3975,3975,0
|
|
20240529,123500,308901595,3975,3975,3975,3975,390
|
|
20240529,123400,307351345,3975,3975,3975,3975,0
|
|
20240529,123300,307351345,3975,3975,3975,3975,293
|
|
20240529,123200,306186670,3975,3975,3975,3975,0
|
|
20240529,123100,306186670,3975,3985,3985,3975,3
|
|
20240529,123000,306174725,3975,3975,3975,3975,0
|
|
20240529,122900,306174725,3975,3975,3975,3975,26
|
|
20240529,122800,306071375,3975,3980,3980,3975,1423
|
|
20240529,122700,300414795,3990,3980,3990,3980,8
|
|
20240529,122600,300382910,3980,3980,3980,3980,800
|
|
20240529,122500,297198910,3980,3980,3980,3980,0
|
|
20240529,122400,297198910,3980,3985,3985,3980,113
|
|
20240529,122300,296749100,3985,3985,3985,3985,0
|
|
20240529,122200,296749100,3985,3985,3985,3985,0
|
|
20240529,122100,296749100,3985,3985,3985,3985,91
|
|
20240529,122000,296386465,3980,3980,3980,3980,0
|
|
20240529,121900,296386465,3980,3980,3980,3980,0
|
|
20240529,121800,296386465,3980,3980,3980,3980,0
|
|
20240529,121700,296386465,3980,3980,3980,3980,35
|
|
20240529,121600,296247165,3980,3980,3980,3980,0
|
|
20240529,121500,296247165,3980,3980,3980,3980,0
|
|
20240529,121400,296247165,3980,3980,3980,3980,470
|
|
20240529,121300,294376565,3980,3980,3980,3980,0
|
|
20240529,121200,294376565,3980,3980,3980,3980,0
|
|
20240529,121100,294376565,3980,3980,3980,3980,0
|
|
20240529,121000,294376565,3980,3980,3980,3980,0
|
|
20240529,120900,294376565,3980,3980,3980,3980,0
|
|
20240529,120800,294376565,3980,3980,3980,3980,0
|
|
20240529,120700,294376565,3980,3980,3980,3980,0
|
|
20240529,120600,294376565,3980,3980,3980,3980,100
|
|
20240529,120500,293978565,3975,3975,3975,3975,0
|
|
20240529,120400,293978565,3975,3975,3975,3975,0
|
|
20240529,120300,293978565,3975,3975,3975,3975,0
|
|
20240529,120200,293978565,3975,3975,3975,3975,0
|
|
20240529,120100,293978565,3975,3975,3975,3975,0
|
|
20240529,120000,293978565,3975,3975,3975,3975,0
|
|
20240529,115900,293978565,3975,3975,3975,3975,115
|
|
20240529,115800,293521440,3970,3970,3970,3970,0
|
|
20240529,115700,293521440,3970,3990,3990,3970,7085
|
|
20240529,115600,265348675,3985,3985,3985,3985,0
|
|
20240529,115500,265348675,3985,3985,3985,3985,1068
|
|
20240529,115400,261092695,3985,3985,3985,3985,159
|
|
20240529,115300,260459080,3980,3980,3980,3980,1
|
|
20240529,115200,260455100,3980,3980,3980,3980,0
|
|
20240529,115100,260455100,3980,3990,3990,3980,2207
|
|
20240529,115000,251658730,3990,3990,3990,3985,4636
|
|
20240529,114900,233164100,3990,3990,3990,3990,0
|
|
20240529,114800,233164100,3990,3990,3990,3990,0
|
|
20240529,114700,233164100,3990,3990,3990,3990,532
|
|
20240529,114600,231041420,3980,3980,3980,3980,300
|
|
20240529,114500,229847420,3980,3980,3980,3980,0
|
|
20240529,114400,229847420,3980,3980,3980,3980,0
|
|
20240529,114300,229847420,3980,3980,3980,3980,20
|
|
20240529,114200,229767820,3980,3980,3980,3980,0
|
|
20240529,114100,229767820,3980,3980,3980,3980,293
|
|
20240529,114000,228601680,3980,3990,3995,3980,5754
|
|
20240529,113900,205681750,4005,4000,4005,4000,300
|
|
20240529,113800,204481625,4000,4000,4000,4000,1
|
|
20240529,113700,204477625,4000,4000,4000,4000,0
|
|
20240529,113600,204477625,4000,4000,4000,4000,0
|
|
20240529,113500,204477625,4000,4000,4000,4000,0
|
|
20240529,113400,204477625,4000,4000,4000,4000,1
|
|
20240529,113300,204473625,4000,3995,4000,3990,1305
|
|
20240529,113200,199261325,3995,3995,3995,3995,147
|
|
20240529,113100,198674060,4000,4000,4000,4000,0
|
|
20240529,113000,198674060,4000,4000,4000,4000,0
|
|
20240529,112900,198674060,4000,4000,4000,4000,0
|
|
20240529,112800,198674060,4000,4000,4000,4000,1
|
|
20240529,112700,198670060,3985,3985,3985,3985,0
|
|
20240529,112600,198670060,3985,3995,3995,3985,1569
|
|
20240529,112500,192411835,4000,4005,4005,3995,673
|
|
20240529,112400,189720300,4005,4005,4005,4005,0
|
|
20240529,112300,189720300,4005,4005,4005,4005,20
|
|
20240529,112200,189640200,4005,4005,4005,4005,0
|
|
20240529,112100,189640200,4005,4005,4005,4005,200
|
|
20240529,112000,188839200,4000,4000,4000,4000,0
|
|
20240529,111900,188839200,4000,4000,4000,4000,278
|
|
20240529,111800,187727200,4000,4000,4000,4000,500
|
|
20240529,111700,185727200,4000,4000,4000,4000,0
|
|
20240529,111600,185727200,4000,4000,4000,4000,0
|
|
20240529,111500,185727200,4000,4000,4000,4000,0
|
|
20240529,111400,185727200,4000,4000,4000,4000,0
|
|
20240529,111300,185727200,4000,4000,4000,4000,0
|
|
20240529,111200,185727200,4000,4000,4000,4000,0
|
|
20240529,111100,185727200,4000,4000,4000,4000,0
|
|
20240529,111000,185727200,4000,4000,4000,4000,500
|
|
20240529,110900,183727200,4005,4005,4005,4005,0
|
|
20240529,110800,183727200,4005,4005,4005,4005,0
|
|
20240529,110700,183727200,4005,4005,4005,4005,300
|
|
20240529,110600,182525700,4005,4005,4005,4005,0
|
|
20240529,110500,182525700,4005,4005,4005,4005,727
|
|
20240529,110400,179614065,4005,4005,4005,4005,0
|
|
20240529,110300,179614065,4005,4005,4005,4005,30
|
|
20240529,110200,179493915,4010,4010,4010,4010,0
|
|
20240529,110100,179493915,4010,4010,4010,4010,0
|
|
20240529,110000,179493915,4010,4010,4010,4010,0
|
|
20240529,105900,179493915,4010,4010,4010,4010,0
|
|
20240529,105800,179493915,4010,4010,4010,4010,770
|
|
20240529,105700,176406215,4005,4010,4010,4005,4
|
|
20240529,105600,176390180,4010,4010,4010,4010,220
|
|
20240529,105500,175507980,4010,4010,4010,4010,0
|
|
20240529,105400,175507980,4010,4010,4010,4010,1
|
|
20240529,105300,175503970,4005,4005,4005,4005,0
|
|
20240529,105200,175503970,4005,4005,4005,4005,604
|
|
20240529,105100,173084950,4010,4010,4010,4010,0
|
|
20240529,105000,173084950,4010,4010,4010,4010,0
|
|
20240529,104900,173084950,4010,4010,4010,4010,6
|
|
20240529,104800,173060890,4010,4010,4010,4010,0
|
|
20240529,104700,173060890,4010,4010,4010,4010,0
|
|
20240529,104600,173060890,4010,4010,4010,4010,200
|
|
20240529,104500,172258890,4005,4005,4005,4005,197
|
|
20240529,104400,171469905,4010,4010,4010,4010,800
|
|
20240529,104300,168261905,4005,4005,4005,4005,0
|
|
20240529,104200,168261905,4005,4005,4005,4005,195
|
|
20240529,104100,167480930,4010,4010,4010,4010,0
|
|
20240529,104000,167480930,4010,4010,4010,4010,0
|
|
20240529,103900,167480930,4010,4005,4010,4005,351
|
|
20240529,103800,166075170,4005,4005,4005,4005,1
|
|
20240529,103700,166071165,4005,4005,4005,4005,100
|
|
20240529,103600,165670665,4005,4005,4005,4005,0
|
|
20240529,103500,165670665,4005,4005,4005,4005,50
|
|
20240529,103400,165470415,4005,4005,4005,4005,0
|
|
20240529,103300,165470415,4005,4005,4005,4005,1
|
|
20240529,103200,165466410,4015,4015,4015,4015,0
|
|
20240529,103100,165466410,4015,4015,4015,4015,0
|
|
20240529,103000,165466410,4015,4015,4015,4015,0
|
|
20240529,102900,165466410,4015,4015,4015,4015,0
|
|
20240529,102800,165466410,4015,4015,4015,4015,0
|
|
20240529,102700,165466410,4015,4015,4015,4015,250
|
|
20240529,102600,164462660,4015,4015,4015,4015,0
|
|
20240529,102500,164462660,4015,4015,4015,4015,113
|
|
20240529,102400,164008965,4005,4015,4015,4005,11
|
|
20240529,102300,163964900,4015,4015,4015,4015,137
|
|
20240529,102200,163414845,4015,4010,4015,4010,1863
|
|
20240529,102100,155938945,4010,4010,4010,4010,100
|
|
20240529,102000,155537945,4000,4000,4000,4000,0
|
|
20240529,101900,155537945,4000,4000,4000,4000,0
|
|
20240529,101800,155537945,4000,4000,4000,4000,4311
|
|
20240529,101700,138293945,4000,3995,4000,3995,400
|
|
20240529,101600,136695665,3990,3990,3990,3990,0
|
|
20240529,101500,136695665,3990,3990,3990,3990,500
|
|
20240529,101400,134700665,3995,3995,3995,3995,0
|
|
20240529,101300,134700665,3995,3990,3995,3990,2
|
|
20240529,101200,134692680,3985,3985,3985,3985,53
|
|
20240529,101100,134481475,3985,3985,3985,3985,0
|
|
20240529,101000,134481475,3985,3985,3985,3985,7
|
|
20240529,100900,134453580,3985,3985,3985,3985,513
|
|
20240529,100800,132409275,3985,3985,3985,3985,603
|
|
20240529,100700,130006320,3985,3985,3985,3985,50
|
|
20240529,100600,129807070,3995,3995,3995,3995,536
|
|
20240529,100500,127665750,3995,3995,3995,3995,2
|
|
20240529,100400,127657760,3985,3985,3985,3985,0
|
|
20240529,100300,127657760,3985,3985,3985,3985,0
|
|
20240529,100200,127657760,3985,3990,3990,3985,306
|
|
20240529,100100,126438320,3990,3990,3990,3990,195
|
|
20240529,100000,125660270,3980,3980,3980,3980,90
|
|
20240529,095900,125302070,3980,3980,3980,3980,671
|
|
20240529,095800,122631490,3980,3980,3980,3980,0
|
|
20240529,095700,122631490,3980,3980,3980,3980,1084
|
|
20240529,095600,118317170,3980,3985,3985,3980,1818
|
|
20240529,095500,111073275,3995,3995,3995,3995,0
|
|
20240529,095400,111073275,3995,3995,3995,3995,0
|
|
20240529,095300,111073275,3995,3990,3995,3990,1636
|
|
20240529,095200,104545620,3990,3990,3990,3990,366
|
|
20240529,095100,103085280,3990,3990,3990,3990,0
|
|
20240529,095000,103085280,3990,3990,3990,3990,0
|
|
20240529,094900,103085280,3990,3990,3990,3990,127
|
|
20240529,094800,102578550,3990,3990,3990,3990,500
|
|
20240529,094700,100583550,4000,3990,4000,3990,149
|
|
20240529,094600,99989030,3990,3990,3990,3990,126
|
|
20240529,094500,99486290,4010,3995,4010,3995,401
|
|
20240529,094400,97882310,3995,3995,3995,3995,83
|
|
20240529,094300,97550725,3995,3995,3995,3995,2
|
|
20240529,094200,97542735,3995,3995,3995,3995,3408
|
|
20240529,094100,83927775,4000,4005,4005,4000,4965
|
|
20240529,094000,64063100,4010,4010,4010,4010,0
|
|
20240529,093900,64063100,4010,4010,4010,4010,14
|
|
20240529,093800,64006960,4005,4005,4005,4005,716
|
|
20240529,093700,61139380,4005,4005,4005,4005,284
|
|
20240529,093600,60001960,4005,4010,4010,4005,2
|
|
20240529,093500,59993945,4005,4005,4005,4005,0
|
|
20240529,093400,59993945,4005,4000,4005,4000,710
|
|
20240529,093300,57153195,4000,4000,4000,4000,0
|
|
20240529,093200,57153195,4000,4000,4000,4000,0
|
|
20240529,093100,57153195,4000,4000,4000,4000,14
|
|
20240529,093000,57097195,4010,4010,4010,4010,0
|
|
20240529,092900,57097195,4010,4010,4010,4010,1
|
|
20240529,092800,57093185,4000,4000,4000,4000,0
|
|
20240529,092700,57093185,4000,4000,4000,4000,919
|
|
20240529,092600,53417185,4000,4000,4000,4000,0
|
|
20240529,092500,53417185,4000,4025,4025,4000,2192
|
|
20240529,092400,44627885,4025,4025,4025,4025,0
|
|
20240529,092300,44627885,4025,4030,4030,4025,1020
|
|
20240529,092200,40522285,4030,4030,4030,4030,30
|
|
20240529,092100,40401385,4030,4030,4030,4030,10
|
|
20240529,092000,40361085,4030,4030,4030,4030,501
|
|
20240529,091900,38342055,4030,4030,4030,4030,11
|
|
20240529,091800,38297725,4035,4035,4035,4035,706
|
|
20240529,091700,35449015,4045,4050,4050,4040,312
|
|
20240529,091600,34187700,4050,4045,4050,4045,500
|
|
20240529,091500,32165140,4040,4035,4045,4035,14
|
|
20240529,091400,32108615,4035,4035,4035,4035,1
|
|
20240529,091300,32104580,4040,4040,4040,4040,1980
|
|
20240529,091200,24105380,4035,4030,4035,4030,269
|
|
20240529,091100,23020120,4025,4030,4030,4025,1460
|
|
20240529,091000,17141025,4025,4025,4025,4025,107
|
|
20240529,090900,16710350,4025,4025,4025,4025,101
|
|
20240529,090800,16303825,4020,4025,4025,4020,12
|
|
20240529,090700,16255575,4025,4025,4025,4025,1
|
|
20240529,090600,16251550,4020,4020,4020,4020,1500
|
|
20240529,090500,10221550,4020,4020,4020,4020,0
|
|
20240529,090400,10221550,4020,4020,4020,4020,1
|
|
20240529,090300,10217530,4000,4000,4000,4000,587
|
|
20240529,090200,7869530,4000,4000,4020,4000,1314
|
|
20240529,090100,2613510,4005,4020,4020,4005,2
|
|
20240529,090000,2605485,4010,4015,4015,4010,649
|