640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,193700,420208980,5650,5650,5650,5650,1750
|
|
20240529,193600,420208980,5650,5650,5650,5650,0
|
|
20240529,193500,420208980,5650,5650,5650,5650,0
|
|
20240529,193400,420208980,5650,5650,5650,5650,0
|
|
20240529,193300,420208980,5650,5650,5650,5650,0
|
|
20240529,193200,420208980,5650,5650,5650,5650,0
|
|
20240529,193100,420208980,5650,5650,5650,5650,0
|
|
20240529,193000,420208980,5650,5650,5650,5650,0
|
|
20240529,192900,420208980,5650,5650,5650,5650,0
|
|
20240529,192800,420208980,5650,5650,5650,5650,0
|
|
20240529,192700,420208980,5650,5650,5650,5650,0
|
|
20240529,192600,420208980,5650,5650,5650,5650,0
|
|
20240529,192500,420208980,5650,5650,5650,5650,0
|
|
20240529,192400,420208980,5650,5650,5650,5650,0
|
|
20240529,192300,420208980,5650,5650,5650,5650,0
|
|
20240529,192200,420208980,5650,5650,5650,5650,0
|
|
20240529,192100,420208980,5650,5650,5650,5650,0
|
|
20240529,192000,420208980,5650,5650,5650,5650,0
|
|
20240529,191900,420208980,5650,5650,5650,5650,0
|
|
20240529,191800,420208980,5650,5650,5650,5650,0
|
|
20240529,191700,420208980,5650,5650,5650,5650,0
|
|
20240529,191600,420208980,5650,5650,5650,5650,0
|
|
20240529,191500,420208980,5650,5650,5650,5650,0
|
|
20240529,191400,420208980,5650,5650,5650,5650,0
|
|
20240529,191300,420208980,5650,5650,5650,5650,0
|
|
20240529,191200,420208980,5650,5650,5650,5650,0
|
|
20240529,191100,420208980,5650,5650,5650,5650,0
|
|
20240529,191000,420208980,5650,5650,5650,5650,0
|
|
20240529,190900,420208980,5650,5650,5650,5650,0
|
|
20240529,190800,420208980,5650,5650,5650,5650,0
|
|
20240529,190700,420208980,5650,5650,5650,5650,1750
|
|
20240529,190600,420208980,5650,5650,5650,5650,0
|
|
20240529,190500,420208980,5650,5650,5650,5650,0
|
|
20240529,190400,420208980,5650,5650,5650,5650,0
|
|
20240529,190300,420208980,5650,5650,5650,5650,0
|
|
20240529,190200,420208980,5650,5650,5650,5650,0
|
|
20240529,190100,420208980,5650,5650,5650,5650,0
|
|
20240529,190000,420208980,5650,5650,5650,5650,0
|
|
20240529,185900,420208980,5650,5650,5650,5650,0
|
|
20240529,185800,420208980,5650,5650,5650,5650,0
|
|
20240529,185700,420208980,5650,5650,5650,5650,0
|
|
20240529,185600,420208980,5650,5650,5650,5650,0
|
|
20240529,185500,420208980,5650,5650,5650,5650,0
|
|
20240529,185400,420208980,5650,5650,5650,5650,0
|
|
20240529,185300,420208980,5650,5650,5650,5650,0
|
|
20240529,185200,420208980,5650,5650,5650,5650,0
|
|
20240529,185100,420208980,5650,5650,5650,5650,0
|
|
20240529,185000,420208980,5650,5650,5650,5650,0
|
|
20240529,184900,420208980,5650,5650,5650,5650,0
|
|
20240529,184800,420208980,5650,5650,5650,5650,0
|
|
20240529,184700,420208980,5650,5650,5650,5650,0
|
|
20240529,184600,420208980,5650,5650,5650,5650,0
|
|
20240529,184500,420208980,5650,5650,5650,5650,0
|
|
20240529,184400,420208980,5650,5650,5650,5650,0
|
|
20240529,184300,420208980,5650,5650,5650,5650,0
|
|
20240529,184200,420208980,5650,5650,5650,5650,0
|
|
20240529,184100,420208980,5650,5650,5650,5650,0
|
|
20240529,184000,420208980,5650,5650,5650,5650,0
|
|
20240529,183900,420208980,5650,5650,5650,5650,0
|
|
20240529,183800,420208980,5650,5650,5650,5650,0
|
|
20240529,183700,420208980,5650,5650,5650,5650,1750
|
|
20240529,183600,420208980,5650,5650,5650,5650,0
|
|
20240529,183500,420208980,5650,5650,5650,5650,0
|
|
20240529,183400,420208980,5650,5650,5650,5650,0
|
|
20240529,183300,420208980,5650,5650,5650,5650,0
|
|
20240529,183200,420208980,5650,5650,5650,5650,0
|
|
20240529,183100,420208980,5650,5650,5650,5650,0
|
|
20240529,183000,420208980,5650,5650,5650,5650,0
|
|
20240529,182900,420208980,5650,5650,5650,5650,0
|
|
20240529,182800,420208980,5650,5650,5650,5650,0
|
|
20240529,182700,420208980,5650,5650,5650,5650,0
|
|
20240529,182600,420208980,5650,5650,5650,5650,0
|
|
20240529,182500,420208980,5650,5650,5650,5650,0
|
|
20240529,182400,420208980,5650,5650,5650,5650,0
|
|
20240529,182300,420208980,5650,5650,5650,5650,0
|
|
20240529,182200,420208980,5650,5650,5650,5650,0
|
|
20240529,182100,420208980,5650,5650,5650,5650,0
|
|
20240529,182000,420208980,5650,5650,5650,5650,0
|
|
20240529,181900,420208980,5650,5650,5650,5650,0
|
|
20240529,181800,420208980,5650,5650,5650,5650,0
|
|
20240529,181700,420208980,5650,5650,5650,5650,0
|
|
20240529,181600,420208980,5650,5650,5650,5650,0
|
|
20240529,181500,420208980,5650,5650,5650,5650,0
|
|
20240529,181400,420208980,5650,5650,5650,5650,0
|
|
20240529,181300,420208980,5650,5650,5650,5650,0
|
|
20240529,181200,420208980,5650,5650,5650,5650,0
|
|
20240529,181100,420208980,5650,5650,5650,5650,0
|
|
20240529,181000,420208980,5650,5650,5650,5650,0
|
|
20240529,180900,420208980,5650,5650,5650,5650,0
|
|
20240529,180800,420208980,5650,5650,5650,5650,0
|
|
20240529,180700,420208980,5650,5650,5650,5650,1750
|
|
20240529,180600,420208980,5650,5650,5650,5650,0
|
|
20240529,180500,420208980,5650,5650,5650,5650,0
|
|
20240529,180400,420208980,5650,5650,5650,5650,0
|
|
20240529,180300,420208980,5650,5650,5650,5650,0
|
|
20240529,180200,420208980,5650,5650,5650,5650,0
|
|
20240529,180100,420208980,5650,5650,5650,5650,0
|
|
20240529,180000,420208980,5650,5650,5650,5650,0
|
|
20240529,175900,420208980,5650,5650,5650,5650,0
|
|
20240529,175800,420208980,5650,5650,5650,5650,0
|
|
20240529,175700,420208980,5650,5650,5650,5650,0
|
|
20240529,175600,420208980,5650,5650,5650,5650,0
|
|
20240529,175500,420208980,5650,5650,5650,5650,0
|
|
20240529,175400,420208980,5650,5650,5650,5650,0
|
|
20240529,175300,420208980,5650,5650,5650,5650,0
|
|
20240529,175200,420208980,5650,5650,5650,5650,0
|
|
20240529,175100,420208980,5650,5650,5650,5650,0
|
|
20240529,175000,420208980,5650,5650,5650,5650,0
|
|
20240529,174900,420208980,5650,5650,5650,5650,0
|
|
20240529,174800,420208980,5650,5650,5650,5650,0
|
|
20240529,174700,420208980,5650,5650,5650,5650,0
|
|
20240529,174600,420208980,5650,5650,5650,5650,0
|
|
20240529,174500,420208980,5650,5650,5650,5650,0
|
|
20240529,174400,420208980,5650,5650,5650,5650,0
|
|
20240529,174300,420208980,5650,5650,5650,5650,0
|
|
20240529,174200,420208980,5650,5650,5650,5650,0
|
|
20240529,174100,420208980,5650,5650,5650,5650,0
|
|
20240529,174000,420208980,5650,5650,5650,5650,0
|
|
20240529,173900,420208980,5650,5650,5650,5650,0
|
|
20240529,173800,420208980,5650,5650,5650,5650,0
|
|
20240529,173700,420208980,5650,5650,5650,5650,1750
|
|
20240529,173600,420208980,5650,5650,5650,5650,0
|
|
20240529,173500,420208980,5650,5650,5650,5650,0
|
|
20240529,173400,420208980,5650,5650,5650,5650,0
|
|
20240529,173300,420208980,5650,5650,5650,5650,0
|
|
20240529,173200,420208980,5650,5650,5650,5650,0
|
|
20240529,173100,420208980,5650,5650,5650,5650,0
|
|
20240529,173000,420208980,5650,5650,5650,5650,0
|
|
20240529,172900,420208980,5650,5650,5650,5650,0
|
|
20240529,172800,420208980,5650,5650,5650,5650,0
|
|
20240529,172700,420208980,5650,5650,5650,5650,0
|
|
20240529,172600,420208980,5650,5650,5650,5650,0
|
|
20240529,172500,420208980,5650,5650,5650,5650,0
|
|
20240529,172400,420208980,5650,5650,5650,5650,0
|
|
20240529,172300,420208980,5650,5650,5650,5650,0
|
|
20240529,172200,420208980,5650,5650,5650,5650,0
|
|
20240529,172100,420208980,5650,5650,5650,5650,0
|
|
20240529,172000,420208980,5650,5650,5650,5650,0
|
|
20240529,171900,420208980,5650,5650,5650,5650,0
|
|
20240529,171800,420208980,5650,5650,5650,5650,0
|
|
20240529,171700,420208980,5650,5650,5650,5650,0
|
|
20240529,171600,420208980,5650,5650,5650,5650,0
|
|
20240529,171500,420208980,5650,5650,5650,5650,0
|
|
20240529,171400,420208980,5650,5650,5650,5650,0
|
|
20240529,171300,420208980,5650,5650,5650,5650,0
|
|
20240529,171200,420208980,5650,5650,5650,5650,0
|
|
20240529,171100,420208980,5650,5650,5650,5650,0
|
|
20240529,171000,420208980,5650,5650,5650,5650,0
|
|
20240529,170900,420208980,5650,5650,5650,5650,0
|
|
20240529,170800,420208980,5650,5650,5650,5650,0
|
|
20240529,170700,420208980,5650,5650,5650,5650,1750
|
|
20240529,170600,420208980,5650,5650,5650,5650,0
|
|
20240529,170500,420208980,5650,5650,5650,5650,0
|
|
20240529,170400,420208980,5650,5650,5650,5650,0
|
|
20240529,170300,420208980,5650,5650,5650,5650,0
|
|
20240529,170200,420208980,5650,5650,5650,5650,0
|
|
20240529,170100,420208980,5650,5650,5650,5650,0
|
|
20240529,170000,420208980,5650,5650,5650,5650,0
|
|
20240529,165900,420208980,5650,5650,5650,5650,0
|
|
20240529,165800,420208980,5650,5650,5650,5650,0
|
|
20240529,165700,420208980,5650,5650,5650,5650,0
|
|
20240529,165600,420208980,5650,5650,5650,5650,0
|
|
20240529,165500,420208980,5650,5650,5650,5650,0
|
|
20240529,165400,420208980,5650,5650,5650,5650,0
|
|
20240529,165300,420208980,5650,5650,5650,5650,0
|
|
20240529,165200,420208980,5650,5650,5650,5650,0
|
|
20240529,165100,420208980,5650,5650,5650,5650,0
|
|
20240529,165000,420208980,5650,5650,5650,5650,0
|
|
20240529,164900,420208980,5650,5650,5650,5650,0
|
|
20240529,164800,420208980,5650,5650,5650,5650,0
|
|
20240529,164700,420208980,5650,5650,5650,5650,0
|
|
20240529,164600,420208980,5650,5650,5650,5650,0
|
|
20240529,164500,420208980,5650,5650,5650,5650,0
|
|
20240529,164400,420208980,5650,5650,5650,5650,0
|
|
20240529,164300,420208980,5650,5650,5650,5650,0
|
|
20240529,164200,420208980,5650,5650,5650,5650,0
|
|
20240529,164100,420208980,5650,5650,5650,5650,0
|
|
20240529,164000,420208980,5650,5650,5650,5650,0
|
|
20240529,163900,420208980,5650,5650,5650,5650,0
|
|
20240529,163800,420208980,5650,5650,5650,5650,0
|
|
20240529,163700,420208980,5650,5650,5650,5650,1750
|
|
20240529,163600,420208980,5650,5650,5650,5650,0
|
|
20240529,163500,420208980,5650,5650,5650,5650,0
|
|
20240529,163400,420208980,5650,5650,5650,5650,0
|
|
20240529,163300,420208980,5650,5650,5650,5650,0
|
|
20240529,163200,420208980,5650,5650,5650,5650,0
|
|
20240529,163100,420208980,5650,5650,5650,5650,0
|
|
20240529,163000,420208980,5650,5650,5650,5650,0
|
|
20240529,162900,420208980,5650,5650,5650,5650,0
|
|
20240529,162800,420208980,5650,5650,5650,5650,0
|
|
20240529,162700,420208980,5650,5650,5650,5650,0
|
|
20240529,162600,420208980,5650,5650,5650,5650,0
|
|
20240529,162500,420208980,5650,5650,5650,5650,0
|
|
20240529,162400,420208980,5650,5650,5650,5650,0
|
|
20240529,162300,420208980,5650,5650,5650,5650,0
|
|
20240529,162200,420208980,5650,5650,5650,5650,0
|
|
20240529,162100,420208980,5650,5650,5650,5650,0
|
|
20240529,162000,420208980,5650,5650,5650,5650,0
|
|
20240529,161900,420208980,5650,5650,5650,5650,0
|
|
20240529,161800,420208980,5650,5650,5650,5650,0
|
|
20240529,161700,420208980,5650,5650,5650,5650,0
|
|
20240529,161600,420208980,5650,5650,5650,5650,0
|
|
20240529,161500,420208980,5650,5650,5650,5650,0
|
|
20240529,161400,420208980,5650,5650,5650,5650,0
|
|
20240529,161300,420208980,5650,5650,5650,5650,0
|
|
20240529,161200,420208980,5650,5650,5650,5650,0
|
|
20240529,161100,420208980,5650,5650,5650,5650,0
|
|
20240529,161000,420208980,5650,5650,5650,5650,0
|
|
20240529,160900,420208980,5650,5650,5650,5650,0
|
|
20240529,160800,420208980,5650,5650,5650,5650,0
|
|
20240529,160700,420208980,5650,5650,5650,5650,1750
|
|
20240529,160600,420208980,5650,5650,5650,5650,0
|
|
20240529,160500,420208980,5650,5650,5650,5650,0
|
|
20240529,160400,420208980,5650,5650,5650,5650,0
|
|
20240529,160300,420208980,5650,5650,5650,5650,0
|
|
20240529,160200,420208980,5650,5650,5650,5650,0
|
|
20240529,160100,420208980,5650,5650,5650,5650,0
|
|
20240529,160000,420208980,5650,5650,5650,5650,0
|
|
20240529,155900,420208980,5650,5650,5650,5650,0
|
|
20240529,155800,420208980,5650,5650,5650,5650,0
|
|
20240529,155700,420208980,5650,5650,5650,5650,0
|
|
20240529,155600,420208980,5650,5650,5650,5650,0
|
|
20240529,155500,420208980,5650,5650,5650,5650,0
|
|
20240529,155400,420208980,5650,5650,5650,5650,0
|
|
20240529,155300,420208980,5650,5650,5650,5650,0
|
|
20240529,155200,420208980,5650,5650,5650,5650,0
|
|
20240529,155100,420208980,5650,5650,5650,5650,0
|
|
20240529,155000,420208980,5650,5650,5650,5650,0
|
|
20240529,154900,420208980,5650,5650,5650,5650,0
|
|
20240529,154800,420208980,5650,5650,5650,5650,0
|
|
20240529,154700,420208980,5650,5650,5650,5650,0
|
|
20240529,154600,420208980,5650,5650,5650,5650,0
|
|
20240529,154500,420208980,5650,5650,5650,5650,0
|
|
20240529,154400,420208980,5650,5650,5650,5650,0
|
|
20240529,154300,420208980,5650,5650,5650,5650,0
|
|
20240529,154200,420208980,5650,5650,5650,5650,0
|
|
20240529,154100,420208980,5650,5650,5650,5650,0
|
|
20240529,154000,420208980,5650,5650,5650,5650,0
|
|
20240529,153900,420208980,5650,5650,5650,5650,0
|
|
20240529,153800,420208980,5650,5650,5650,5650,0
|
|
20240529,153700,420208980,5650,5650,5650,5650,1750
|
|
20240529,153600,420208980,5650,5650,5650,5650,0
|
|
20240529,153500,420208980,5650,5650,5650,5650,0
|
|
20240529,153400,420208980,5650,5650,5650,5650,0
|
|
20240529,153300,420208980,5650,5650,5650,5650,0
|
|
20240529,153200,420208980,5650,5650,5650,5650,0
|
|
20240529,153100,420208980,5650,5650,5650,5650,0
|
|
20240529,153000,420208980,5650,5650,5650,5650,1750
|
|
20240529,152900,410321480,5650,5650,5650,5650,0
|
|
20240529,152800,410321480,5650,5650,5650,5650,0
|
|
20240529,152700,410321480,5650,5650,5650,5650,0
|
|
20240529,152600,410321480,5650,5650,5650,5650,0
|
|
20240529,152500,410321480,5650,5650,5650,5650,0
|
|
20240529,152400,410321480,5650,5650,5650,5650,0
|
|
20240529,152300,410321480,5650,5650,5650,5650,0
|
|
20240529,152200,410321480,5650,5650,5650,5650,0
|
|
20240529,152100,410321480,5650,5650,5650,5650,0
|
|
20240529,152000,410321480,5650,5650,5650,5650,0
|
|
20240529,151900,410321480,5650,5620,5650,5610,2384
|
|
20240529,151800,396936440,5630,5630,5630,5630,65
|
|
20240529,151700,396570490,5630,5650,5650,5630,101
|
|
20240529,151600,396000060,5650,5650,5650,5650,10
|
|
20240529,151500,395943560,5650,5650,5650,5650,247
|
|
20240529,151400,394548010,5650,5620,5650,5620,1254
|
|
20240529,151300,387490430,5620,5630,5630,5600,1236
|
|
20240529,151200,380554500,5620,5620,5620,5610,1036
|
|
20240529,151100,374732560,5620,5620,5620,5620,0
|
|
20240529,151000,374732560,5620,5610,5620,5610,214
|
|
20240529,150900,373531900,5620,5620,5620,5620,5
|
|
20240529,150800,373503800,5640,5630,5640,5630,123
|
|
20240529,150700,372811140,5620,5670,5670,5620,2292
|
|
20240529,150600,359924130,5670,5670,5670,5670,1000
|
|
20240529,150500,354254130,5670,5630,5670,5630,5010
|
|
20240529,150400,325950020,5610,5610,5610,5610,0
|
|
20240529,150300,325950020,5610,5610,5610,5610,1
|
|
20240529,150200,325944410,5620,5620,5620,5620,37
|
|
20240529,150100,325736470,5620,5620,5620,5620,160
|
|
20240529,150000,324837270,5630,5630,5630,5630,0
|
|
20240529,145900,324837270,5630,5630,5630,5630,0
|
|
20240529,145800,324837270,5630,5630,5630,5630,10
|
|
20240529,145700,324780970,5630,5630,5630,5630,5
|
|
20240529,145600,324752820,5630,5630,5630,5630,0
|
|
20240529,145500,324752820,5630,5620,5630,5610,234
|
|
20240529,145400,323438260,5620,5620,5620,5620,0
|
|
20240529,145300,323438260,5620,5620,5620,5620,0
|
|
20240529,145200,323438260,5620,5620,5620,5620,21
|
|
20240529,145100,323320240,5620,5620,5620,5620,0
|
|
20240529,145000,323320240,5620,5620,5620,5620,17
|
|
20240529,144900,323224700,5620,5620,5620,5620,50
|
|
20240529,144800,322943700,5620,5620,5620,5620,0
|
|
20240529,144700,322943700,5620,5620,5620,5620,4
|
|
20240529,144600,322921220,5620,5620,5620,5620,5
|
|
20240529,144500,322893120,5620,5620,5620,5620,6
|
|
20240529,144400,322859400,5610,5610,5610,5610,0
|
|
20240529,144300,322859400,5610,5620,5630,5610,852
|
|
20240529,144200,318076480,5650,5650,5650,5650,0
|
|
20240529,144100,318076480,5650,5650,5650,5650,0
|
|
20240529,144000,318076480,5650,5650,5650,5650,0
|
|
20240529,143900,318076480,5650,5650,5650,5650,0
|
|
20240529,143800,318076480,5650,5630,5650,5630,25
|
|
20240529,143700,317935620,5620,5620,5620,5620,225
|
|
20240529,143600,316671120,5620,5630,5630,5620,503
|
|
20240529,143500,313842410,5630,5630,5630,5630,5
|
|
20240529,143400,313814260,5630,5630,5630,5630,0
|
|
20240529,143300,313814260,5630,5630,5630,5630,10
|
|
20240529,143200,313757960,5650,5650,5650,5650,170
|
|
20240529,143100,312797460,5650,5650,5650,5650,0
|
|
20240529,143000,312797460,5650,5650,5650,5650,0
|
|
20240529,142900,312797460,5650,5650,5650,5650,0
|
|
20240529,142800,312797460,5650,5640,5650,5640,20
|
|
20240529,142700,312684480,5640,5620,5640,5610,3017
|
|
20240529,142600,295752140,5640,5620,5640,5620,243
|
|
20240529,142500,294385850,5620,5620,5620,5620,0
|
|
20240529,142400,294385850,5620,5630,5630,5620,41
|
|
20240529,142300,294155410,5630,5630,5630,5630,30
|
|
20240529,142200,293986510,5620,5620,5620,5620,0
|
|
20240529,142100,293986510,5620,5640,5640,5620,616
|
|
20240529,142000,290524190,5630,5630,5630,5620,1478
|
|
20240529,141900,282212830,5630,5630,5630,5630,444
|
|
20240529,141800,279713110,5630,5630,5630,5630,0
|
|
20240529,141700,279713110,5630,5630,5630,5630,0
|
|
20240529,141600,279713110,5630,5630,5630,5630,200
|
|
20240529,141500,278587110,5640,5640,5640,5640,0
|
|
20240529,141400,278587110,5640,5640,5640,5640,0
|
|
20240529,141300,278587110,5640,5640,5640,5640,0
|
|
20240529,141200,278587110,5640,5640,5640,5640,11
|
|
20240529,141100,278525070,5640,5640,5650,5630,2117
|
|
20240529,141000,266601010,5640,5640,5640,5640,0
|
|
20240529,140900,266601010,5640,5640,5640,5640,6
|
|
20240529,140800,266567170,5640,5640,5640,5640,26
|
|
20240529,140700,266420530,5650,5650,5650,5650,0
|
|
20240529,140600,266420530,5650,5640,5650,5640,106
|
|
20240529,140500,265821690,5640,5640,5640,5640,44
|
|
20240529,140400,265573530,5640,5640,5640,5640,912
|
|
20240529,140300,260429850,5650,5650,5650,5650,0
|
|
20240529,140200,260429850,5650,5650,5650,5650,0
|
|
20240529,140100,260429850,5650,5650,5650,5650,7
|
|
20240529,140000,260390300,5650,5650,5650,5650,0
|
|
20240529,135900,260390300,5650,5650,5650,5650,0
|
|
20240529,135800,260390300,5650,5650,5650,5650,2
|
|
20240529,135700,260379000,5640,5640,5640,5640,0
|
|
20240529,135600,260379000,5640,5640,5640,5640,400
|
|
20240529,135500,258123000,5650,5650,5650,5650,3
|
|
20240529,135400,258106050,5650,5650,5650,5650,12
|
|
20240529,135300,258038250,5650,5650,5650,5650,1
|
|
20240529,135200,258032600,5650,5660,5660,5650,4848
|
|
20240529,135100,230636690,5660,5660,5660,5660,0
|
|
20240529,135000,230636690,5660,5660,5660,5660,0
|
|
20240529,134900,230636690,5660,5660,5660,5660,0
|
|
20240529,134800,230636690,5660,5660,5660,5660,0
|
|
20240529,134700,230636690,5660,5660,5660,5660,0
|
|
20240529,134600,230636690,5660,5660,5660,5660,0
|
|
20240529,134500,230636690,5660,5660,5660,5660,200
|
|
20240529,134400,229504690,5670,5670,5670,5670,0
|
|
20240529,134300,229504690,5670,5670,5670,5670,0
|
|
20240529,134200,229504690,5670,5670,5670,5670,72
|
|
20240529,134100,229096450,5670,5680,5680,5670,200
|
|
20240529,134000,227961900,5680,5680,5680,5680,0
|
|
20240529,133900,227961900,5680,5680,5680,5680,86
|
|
20240529,133800,227473420,5680,5680,5680,5680,10
|
|
20240529,133700,227416620,5680,5680,5680,5680,2
|
|
20240529,133600,227405260,5670,5670,5670,5670,0
|
|
20240529,133500,227405260,5670,5670,5670,5670,0
|
|
20240529,133400,227405260,5670,5670,5670,5670,0
|
|
20240529,133300,227405260,5670,5670,5670,5670,51
|
|
20240529,133200,227116090,5670,5670,5670,5670,1
|
|
20240529,133100,227110420,5670,5670,5670,5670,773
|
|
20240529,133000,222727510,5660,5660,5660,5660,0
|
|
20240529,132900,222727510,5660,5660,5660,5660,0
|
|
20240529,132800,222727510,5660,5660,5660,5660,0
|
|
20240529,132700,222727510,5660,5660,5660,5660,0
|
|
20240529,132600,222727510,5660,5660,5660,5660,0
|
|
20240529,132500,222727510,5660,5660,5660,5660,0
|
|
20240529,132400,222727510,5660,5660,5660,5660,150
|
|
20240529,132300,221878510,5670,5670,5670,5670,0
|
|
20240529,132200,221878510,5670,5670,5670,5670,0
|
|
20240529,132100,221878510,5670,5670,5670,5670,320
|
|
20240529,132000,220064110,5660,5660,5660,5660,0
|
|
20240529,131900,220064110,5660,5660,5660,5660,0
|
|
20240529,131800,220064110,5660,5660,5660,5660,264
|
|
20240529,131700,218569870,5660,5670,5670,5660,186
|
|
20240529,131600,217516750,5670,5670,5670,5670,14
|
|
20240529,131500,217437370,5670,5670,5670,5670,0
|
|
20240529,131400,217437370,5670,5670,5670,5670,0
|
|
20240529,131300,217437370,5670,5670,5670,5670,30
|
|
20240529,131200,217267270,5680,5680,5680,5680,0
|
|
20240529,131100,217267270,5680,5680,5680,5680,1
|
|
20240529,131000,217261590,5680,5680,5680,5680,1
|
|
20240529,130900,217255910,5680,5670,5680,5670,31
|
|
20240529,130800,217079840,5670,5670,5670,5670,0
|
|
20240529,130700,217079840,5670,5670,5670,5670,0
|
|
20240529,130600,217079840,5670,5670,5670,5670,6
|
|
20240529,130500,217045820,5670,5670,5670,5670,50
|
|
20240529,130400,216762320,5670,5670,5670,5670,100
|
|
20240529,130300,216195320,5670,5670,5670,5670,0
|
|
20240529,130200,216195320,5670,5670,5670,5670,0
|
|
20240529,130100,216195320,5670,5670,5670,5670,0
|
|
20240529,130000,216195320,5670,5670,5670,5670,0
|
|
20240529,125900,216195320,5670,5670,5670,5670,0
|
|
20240529,125800,216195320,5670,5670,5670,5670,17
|
|
20240529,125700,216098930,5670,5670,5670,5670,0
|
|
20240529,125600,216098930,5670,5670,5670,5670,0
|
|
20240529,125500,216098930,5670,5670,5670,5670,0
|
|
20240529,125400,216098930,5670,5670,5670,5670,0
|
|
20240529,125300,216098930,5670,5670,5670,5670,0
|
|
20240529,125200,216098930,5670,5670,5670,5670,0
|
|
20240529,125100,216098930,5670,5670,5670,5670,0
|
|
20240529,125000,216098930,5670,5670,5670,5670,0
|
|
20240529,124900,216098930,5670,5670,5670,5670,30
|
|
20240529,124800,215928830,5660,5660,5660,5660,0
|
|
20240529,124700,215928830,5660,5660,5660,5660,10
|
|
20240529,124600,215872230,5660,5660,5660,5660,407
|
|
20240529,124500,213568610,5670,5670,5670,5670,0
|
|
20240529,124400,213568610,5670,5660,5670,5660,100
|
|
20240529,124300,213002070,5650,5650,5650,5650,0
|
|
20240529,124200,213002070,5650,5660,5660,5650,19
|
|
20240529,124100,212894670,5660,5660,5660,5660,0
|
|
20240529,124000,212894670,5660,5660,5660,5650,201
|
|
20240529,123900,211757940,5660,5660,5660,5660,0
|
|
20240529,123800,211757940,5660,5660,5660,5660,0
|
|
20240529,123700,211757940,5660,5660,5660,5660,0
|
|
20240529,123600,211757940,5660,5660,5660,5660,0
|
|
20240529,123500,211757940,5660,5660,5660,5660,0
|
|
20240529,123400,211757940,5660,5660,5660,5660,0
|
|
20240529,123300,211757940,5660,5660,5660,5660,0
|
|
20240529,123200,211757940,5660,5660,5660,5660,25
|
|
20240529,123100,211616440,5660,5650,5660,5650,1083
|
|
20240529,123000,205494660,5650,5650,5650,5650,0
|
|
20240529,122900,205494660,5650,5650,5650,5650,1
|
|
20240529,122800,205489010,5650,5650,5650,5650,687
|
|
20240529,122700,201607460,5650,5660,5660,5650,200
|
|
20240529,122600,200477410,5660,5660,5660,5660,0
|
|
20240529,122500,200477410,5660,5660,5660,5660,2
|
|
20240529,122400,200466090,5650,5650,5650,5650,118
|
|
20240529,122300,199799390,5650,5650,5650,5650,27
|
|
20240529,122200,199646840,5650,5650,5650,5650,1000
|
|
20240529,122100,193996840,5650,5650,5650,5650,1000
|
|
20240529,122000,188346840,5650,5650,5650,5650,0
|
|
20240529,121900,188346840,5650,5650,5650,5650,0
|
|
20240529,121800,188346840,5650,5640,5650,5640,2080
|
|
20240529,121700,176595640,5640,5640,5640,5640,5
|
|
20240529,121600,176567440,5640,5640,5640,5640,1913
|
|
20240529,121500,165778120,5650,5640,5650,5640,32
|
|
20240529,121400,165597380,5650,5660,5660,5650,7354
|
|
20240529,121300,123989230,5670,5670,5670,5670,0
|
|
20240529,121200,123989230,5670,5670,5670,5670,1494
|
|
20240529,121100,115518250,5670,5670,5670,5670,0
|
|
20240529,121000,115518250,5670,5670,5670,5670,6
|
|
20240529,120900,115484230,5670,5670,5670,5670,69
|
|
20240529,120800,115093000,5670,5670,5670,5670,0
|
|
20240529,120700,115093000,5670,5670,5670,5670,4
|
|
20240529,120600,115070320,5670,5670,5670,5670,6
|
|
20240529,120500,115036300,5670,5670,5670,5670,0
|
|
20240529,120400,115036300,5670,5670,5670,5670,150
|
|
20240529,120300,114185800,5670,5670,5670,5670,0
|
|
20240529,120200,114185800,5670,5670,5670,5670,0
|
|
20240529,120100,114185800,5670,5670,5670,5670,813
|
|
20240529,120000,109576090,5670,5670,5670,5670,0
|
|
20240529,115900,109576090,5670,5670,5670,5670,0
|
|
20240529,115800,109576090,5670,5670,5670,5670,0
|
|
20240529,115700,109576090,5670,5670,5670,5670,528
|
|
20240529,115600,106582330,5690,5690,5690,5690,0
|
|
20240529,115500,106582330,5690,5690,5690,5690,0
|
|
20240529,115400,106582330,5690,5690,5690,5690,0
|
|
20240529,115300,106582330,5690,5690,5690,5690,0
|
|
20240529,115200,106582330,5690,5690,5690,5690,0
|
|
20240529,115100,106582330,5690,5690,5690,5690,0
|
|
20240529,115000,106582330,5690,5690,5690,5690,1
|
|
20240529,114900,106576640,5680,5680,5680,5680,813
|
|
20240529,114800,101958800,5680,5680,5680,5680,0
|
|
20240529,114700,101958800,5680,5680,5680,5680,0
|
|
20240529,114600,101958800,5680,5680,5680,5680,10
|
|
20240529,114500,101902000,5680,5680,5680,5680,13
|
|
20240529,114400,101828160,5670,5670,5670,5670,0
|
|
20240529,114300,101828160,5670,5670,5670,5670,218
|
|
20240529,114200,100592100,5680,5680,5680,5680,18
|
|
20240529,114100,100489860,5680,5680,5680,5680,0
|
|
20240529,114000,100489860,5680,5680,5680,5680,0
|
|
20240529,113900,100489860,5680,5680,5680,5680,2
|
|
20240529,113800,100478500,5680,5680,5680,5680,0
|
|
20240529,113700,100478500,5680,5680,5680,5680,0
|
|
20240529,113600,100478500,5680,5680,5680,5680,39
|
|
20240529,113500,100256980,5680,5680,5680,5680,20
|
|
20240529,113400,100143380,5670,5670,5670,5670,0
|
|
20240529,113300,100143380,5670,5670,5670,5670,0
|
|
20240529,113200,100143380,5670,5670,5670,5670,632
|
|
20240529,113100,96559940,5680,5680,5680,5680,0
|
|
20240529,113000,96559940,5680,5680,5680,5680,0
|
|
20240529,112900,96559940,5680,5680,5680,5680,0
|
|
20240529,112800,96559940,5680,5680,5680,5680,0
|
|
20240529,112700,96559940,5680,5680,5680,5680,0
|
|
20240529,112600,96559940,5680,5680,5680,5680,0
|
|
20240529,112500,96559940,5680,5680,5680,5680,62
|
|
20240529,112400,96207780,5690,5690,5690,5690,4
|
|
20240529,112300,96185020,5690,5690,5690,5690,5
|
|
20240529,112200,96156570,5700,5700,5700,5700,1
|
|
20240529,112100,96150870,5700,5700,5700,5700,6
|
|
20240529,112000,96116670,5680,5680,5680,5680,0
|
|
20240529,111900,96116670,5680,5680,5680,5680,0
|
|
20240529,111800,96116670,5680,5680,5680,5680,0
|
|
20240529,111700,96116670,5680,5680,5680,5680,0
|
|
20240529,111600,96116670,5680,5710,5710,5680,123
|
|
20240529,111500,95417880,5710,5710,5710,5710,0
|
|
20240529,111400,95417880,5710,5680,5710,5680,33
|
|
20240529,111300,95229920,5670,5670,5670,5670,976
|
|
20240529,111200,89696000,5670,5670,5670,5670,0
|
|
20240529,111100,89696000,5670,5670,5670,5670,10
|
|
20240529,111000,89639300,5670,5670,5670,5670,57
|
|
20240529,110900,89316110,5670,5670,5670,5670,0
|
|
20240529,110800,89316110,5670,5670,5670,5670,62
|
|
20240529,110700,88964570,5670,5660,5670,5660,16
|
|
20240529,110600,88873910,5670,5670,5670,5670,19
|
|
20240529,110500,88766180,5660,5660,5660,5660,0
|
|
20240529,110400,88766180,5660,5660,5660,5660,6
|
|
20240529,110300,88732220,5660,5660,5660,5660,0
|
|
20240529,110200,88732220,5660,5660,5660,5660,6
|
|
20240529,110100,88698260,5670,5670,5670,5670,50
|
|
20240529,110000,88414760,5670,5670,5670,5670,0
|
|
20240529,105900,88414760,5670,5670,5670,5670,0
|
|
20240529,105800,88414760,5670,5670,5670,5670,0
|
|
20240529,105700,88414760,5670,5660,5670,5660,1568
|
|
20240529,105600,79524260,5660,5660,5660,5660,1
|
|
20240529,105500,79518600,5670,5670,5670,5670,1
|
|
20240529,105400,79512930,5660,5660,5660,5660,6
|
|
20240529,105300,79478970,5660,5660,5660,5660,200
|
|
20240529,105200,78346970,5660,5660,5660,5660,0
|
|
20240529,105100,78346970,5660,5660,5660,5660,6
|
|
20240529,105000,78313010,5670,5670,5670,5670,779
|
|
20240529,104900,73896080,5670,5670,5670,5670,0
|
|
20240529,104800,73896080,5670,5670,5670,5670,0
|
|
20240529,104700,73896080,5670,5670,5670,5670,206
|
|
20240529,104600,72728060,5670,5670,5670,5670,0
|
|
20240529,104500,72728060,5670,5670,5670,5670,0
|
|
20240529,104400,72728060,5670,5670,5670,5670,6
|
|
20240529,104300,72694040,5670,5670,5670,5670,0
|
|
20240529,104200,72694040,5670,5680,5680,5670,114
|
|
20240529,104100,72046620,5670,5680,5680,5670,16
|
|
20240529,104000,71955800,5680,5680,5680,5680,4
|
|
20240529,103900,71933080,5670,5670,5670,5670,0
|
|
20240529,103800,71933080,5670,5680,5680,5670,18
|
|
20240529,103700,71830850,5670,5670,5670,5670,0
|
|
20240529,103600,71830850,5670,5670,5670,5670,6
|
|
20240529,103500,71796830,5670,5670,5670,5670,0
|
|
20240529,103400,71796830,5670,5670,5670,5670,4
|
|
20240529,103300,71774150,5670,5670,5670,5670,206
|
|
20240529,103200,70606130,5670,5670,5670,5670,0
|
|
20240529,103100,70606130,5670,5670,5670,5670,0
|
|
20240529,103000,70606130,5670,5670,5670,5670,6
|
|
20240529,102900,70572110,5680,5680,5680,5680,0
|
|
20240529,102800,70572110,5680,5680,5680,5680,120
|
|
20240529,102700,69890510,5670,5680,5700,5670,993
|
|
20240529,102600,64239790,5680,5670,5680,5670,688
|
|
20240529,102500,60338750,5670,5670,5670,5670,0
|
|
20240529,102400,60338750,5670,5680,5680,5670,8
|
|
20240529,102300,60293370,5670,5670,5670,5670,20
|
|
20240529,102200,60179970,5670,5670,5670,5670,0
|
|
20240529,102100,60179970,5670,5670,5670,5670,7
|
|
20240529,102000,60140280,5660,5660,5660,5660,50
|
|
20240529,101900,59857280,5660,5660,5660,5660,6
|
|
20240529,101800,59823320,5680,5680,5680,5680,2
|
|
20240529,101700,59811960,5680,5680,5680,5670,10
|
|
20240529,101600,59755220,5670,5670,5670,5670,0
|
|
20240529,101500,59755220,5670,5660,5670,5660,65
|
|
20240529,101400,59386730,5660,5660,5660,5660,0
|
|
20240529,101300,59386730,5660,5660,5660,5660,0
|
|
20240529,101200,59386730,5660,5660,5660,5660,6
|
|
20240529,101100,59352770,5660,5660,5660,5660,0
|
|
20240529,101000,59352770,5660,5670,5670,5660,160
|
|
20240529,100900,58446660,5670,5670,5670,5670,0
|
|
20240529,100800,58446660,5670,5670,5670,5670,0
|
|
20240529,100700,58446660,5670,5660,5670,5660,400
|
|
20240529,100600,56181660,5660,5660,5660,5660,83
|
|
20240529,100500,55711880,5660,5670,5670,5660,15
|
|
20240529,100400,55626880,5670,5670,5670,5670,50
|
|
20240529,100300,55343380,5670,5670,5670,5670,0
|
|
20240529,100200,55343380,5670,5670,5670,5670,0
|
|
20240529,100100,55343380,5670,5670,5670,5670,4
|
|
20240529,100000,55320700,5660,5670,5670,5660,9
|
|
20240529,095900,55269720,5660,5660,5660,5660,70
|
|
20240529,095800,54873520,5650,5660,5660,5650,990
|
|
20240529,095700,49280010,5660,5660,5660,5660,10
|
|
20240529,095600,49223410,5670,5670,5670,5670,3
|
|
20240529,095500,49206400,5670,5670,5670,5670,4
|
|
20240529,095400,49183720,5670,5670,5670,5670,159
|
|
20240529,095300,48282190,5660,5660,5660,5660,10
|
|
20240529,095200,48225590,5670,5670,5670,5670,0
|
|
20240529,095100,48225590,5670,5670,5670,5650,11
|
|
20240529,095000,48163240,5650,5660,5660,5650,6
|
|
20240529,094900,48129290,5650,5650,5650,5650,1
|
|
20240529,094800,48123640,5650,5650,5650,5650,700
|
|
20240529,094700,44168640,5660,5660,5660,5660,164
|
|
20240529,094600,43240400,5660,5660,5660,5660,61
|
|
20240529,094500,42895140,5660,5660,5660,5660,146
|
|
20240529,094400,42068780,5650,5660,5660,5650,36
|
|
20240529,094300,41865080,5690,5690,5690,5690,0
|
|
20240529,094200,41865080,5690,5690,5690,5690,0
|
|
20240529,094100,41865080,5690,5660,5690,5650,735
|
|
20240529,094000,37707190,5670,5670,5670,5670,111
|
|
20240529,093900,37077820,5670,5680,5680,5670,265
|
|
20240529,093800,35574350,5680,5680,5680,5680,0
|
|
20240529,093700,35574350,5680,5680,5680,5680,518
|
|
20240529,093600,32632110,5700,5700,5700,5700,101
|
|
20240529,093500,32056410,5680,5680,5680,5680,26
|
|
20240529,093400,31908730,5680,5690,5690,5680,344
|
|
20240529,093300,29951480,5690,5690,5690,5690,0
|
|
20240529,093200,29951480,5690,5690,5690,5690,0
|
|
20240529,093100,29951480,5690,5690,5690,5690,0
|
|
20240529,093000,29951480,5690,5690,5690,5690,97
|
|
20240529,092900,29399550,5690,5700,5720,5690,368
|
|
20240529,092800,27297920,5700,5700,5700,5700,0
|
|
20240529,092700,27297920,5700,5700,5700,5700,114
|
|
20240529,092600,26648120,5700,5700,5700,5700,0
|
|
20240529,092500,26648120,5700,5700,5700,5700,0
|
|
20240529,092400,26648120,5700,5700,5700,5690,454
|
|
20240529,092300,24061020,5700,5700,5700,5700,10
|
|
20240529,092200,24004020,5700,5700,5700,5700,42
|
|
20240529,092100,23764620,5700,5710,5710,5700,357
|
|
20240529,092000,21729620,5710,5710,5710,5710,0
|
|
20240529,091900,21729620,5710,5710,5710,5710,151
|
|
20240529,091800,20867410,5710,5710,5710,5710,100
|
|
20240529,091700,20296410,5710,5710,5710,5710,0
|
|
20240529,091600,20296410,5710,5710,5710,5710,0
|
|
20240529,091500,20296410,5710,5710,5710,5710,567
|
|
20240529,091400,17058840,5720,5720,5720,5720,521
|
|
20240529,091300,14078720,5740,5740,5740,5740,0
|
|
20240529,091200,14078720,5740,5740,5740,5740,0
|
|
20240529,091100,14078720,5740,5740,5740,5740,0
|
|
20240529,091000,14078720,5740,5740,5740,5740,243
|
|
20240529,090900,12683900,5740,5740,5740,5740,3
|
|
20240529,090800,12666680,5740,5740,5740,5740,170
|
|
20240529,090700,11690880,5740,5740,5740,5740,0
|
|
20240529,090600,11690880,5740,5740,5740,5740,23
|
|
20240529,090500,11558860,5730,5730,5730,5730,218
|
|
20240529,090400,10309720,5730,5730,5730,5730,412
|
|
20240529,090300,7948960,5740,5730,5740,5730,40
|
|
20240529,090200,7719680,5740,5690,5740,5680,118
|
|
20240529,090100,7046830,5690,5700,5760,5690,86
|
|
20240529,090000,6554540,5700,5700,5790,5700,1148
|