585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184200,77895880,3720,3720,3720,3720,270
|
|
20240527,184100,77895880,3720,3720,3720,3720,0
|
|
20240527,184000,77895880,3720,3720,3720,3720,0
|
|
20240527,183900,77895880,3720,3720,3720,3720,0
|
|
20240527,183800,77895880,3720,3720,3720,3720,0
|
|
20240527,183700,77895880,3720,3720,3720,3720,0
|
|
20240527,183600,77895880,3720,3720,3720,3720,0
|
|
20240527,183500,77895880,3720,3720,3720,3720,0
|
|
20240527,183400,77895880,3720,3720,3720,3720,0
|
|
20240527,183300,77895880,3720,3720,3720,3720,0
|
|
20240527,183200,77895880,3720,3720,3720,3720,0
|
|
20240527,183100,77895880,3720,3720,3720,3720,0
|
|
20240527,183000,77895880,3720,3720,3720,3720,0
|
|
20240527,182900,77895880,3720,3720,3720,3720,0
|
|
20240527,182800,77895880,3720,3720,3720,3720,0
|
|
20240527,182700,77895880,3720,3720,3720,3720,0
|
|
20240527,182600,77895880,3720,3720,3720,3720,0
|
|
20240527,182500,77895880,3720,3720,3720,3720,0
|
|
20240527,182400,77895880,3720,3720,3720,3720,0
|
|
20240527,182300,77895880,3720,3720,3720,3720,0
|
|
20240527,182200,77895880,3720,3720,3720,3720,0
|
|
20240527,182100,77895880,3720,3720,3720,3720,0
|
|
20240527,182000,77895880,3720,3720,3720,3720,0
|
|
20240527,181900,77895880,3720,3720,3720,3720,0
|
|
20240527,181800,77895880,3720,3720,3720,3720,0
|
|
20240527,181700,77895880,3720,3720,3720,3720,0
|
|
20240527,181600,77895880,3720,3720,3720,3720,0
|
|
20240527,181500,77895880,3720,3720,3720,3720,0
|
|
20240527,181400,77895880,3720,3720,3720,3720,0
|
|
20240527,181300,77895880,3720,3720,3720,3720,0
|
|
20240527,181200,77895880,3720,3720,3720,3720,270
|
|
20240527,181100,77895880,3720,3720,3720,3720,0
|
|
20240527,181000,77895880,3720,3720,3720,3720,0
|
|
20240527,180900,77895880,3720,3720,3720,3720,0
|
|
20240527,180800,77895880,3720,3720,3720,3720,0
|
|
20240527,180700,77895880,3720,3720,3720,3720,0
|
|
20240527,180600,77895880,3720,3720,3720,3720,0
|
|
20240527,180500,77895880,3720,3720,3720,3720,0
|
|
20240527,180400,77895880,3720,3720,3720,3720,0
|
|
20240527,180300,77895880,3720,3720,3720,3720,0
|
|
20240527,180200,77895880,3720,3720,3720,3720,0
|
|
20240527,180100,77895880,3720,3720,3720,3720,0
|
|
20240527,180000,77895880,3720,3720,3720,3720,0
|
|
20240527,175900,77895880,3720,3720,3720,3720,0
|
|
20240527,175800,77895880,3720,3720,3720,3720,0
|
|
20240527,175700,77895880,3720,3720,3720,3720,0
|
|
20240527,175600,77895880,3720,3720,3720,3720,0
|
|
20240527,175500,77895880,3720,3720,3720,3720,0
|
|
20240527,175400,77895880,3720,3720,3720,3720,0
|
|
20240527,175300,77895880,3720,3720,3720,3720,0
|
|
20240527,175200,77895880,3720,3720,3720,3720,0
|
|
20240527,175100,77895880,3720,3720,3720,3720,0
|
|
20240527,175000,77895880,3720,3720,3720,3720,0
|
|
20240527,174900,77895880,3720,3720,3720,3720,0
|
|
20240527,174800,77895880,3720,3720,3720,3720,0
|
|
20240527,174700,77895880,3720,3720,3720,3720,0
|
|
20240527,174600,77895880,3720,3720,3720,3720,0
|
|
20240527,174500,77895880,3720,3720,3720,3720,0
|
|
20240527,174400,77895880,3720,3720,3720,3720,0
|
|
20240527,174300,77895880,3720,3720,3720,3720,0
|
|
20240527,174200,77895880,3720,3720,3720,3720,270
|
|
20240527,174100,77895880,3720,3720,3720,3720,0
|
|
20240527,174000,77895880,3720,3720,3720,3720,0
|
|
20240527,173900,77895880,3720,3720,3720,3720,0
|
|
20240527,173800,77895880,3720,3720,3720,3720,0
|
|
20240527,173700,77895880,3720,3720,3720,3720,0
|
|
20240527,173600,77895880,3720,3720,3720,3720,0
|
|
20240527,173500,77895880,3720,3720,3720,3720,0
|
|
20240527,173400,77895880,3720,3720,3720,3720,0
|
|
20240527,173300,77895880,3720,3720,3720,3720,0
|
|
20240527,173200,77895880,3720,3720,3720,3720,0
|
|
20240527,173100,77895880,3720,3720,3720,3720,0
|
|
20240527,173000,77895880,3720,3720,3720,3720,0
|
|
20240527,172900,77895880,3720,3720,3720,3720,0
|
|
20240527,172800,77895880,3720,3720,3720,3720,0
|
|
20240527,172700,77895880,3720,3720,3720,3720,0
|
|
20240527,172600,77895880,3720,3720,3720,3720,0
|
|
20240527,172500,77895880,3720,3720,3720,3720,0
|
|
20240527,172400,77895880,3720,3720,3720,3720,0
|
|
20240527,172300,77895880,3720,3720,3720,3720,0
|
|
20240527,172200,77895880,3720,3720,3720,3720,0
|
|
20240527,172100,77895880,3720,3720,3720,3720,0
|
|
20240527,172000,77895880,3720,3720,3720,3720,0
|
|
20240527,171900,77895880,3720,3720,3720,3720,0
|
|
20240527,171800,77895880,3720,3720,3720,3720,0
|
|
20240527,171700,77895880,3720,3720,3720,3720,0
|
|
20240527,171600,77895880,3720,3720,3720,3720,0
|
|
20240527,171500,77895880,3720,3720,3720,3720,0
|
|
20240527,171400,77895880,3720,3720,3720,3720,0
|
|
20240527,171300,77895880,3720,3720,3720,3720,0
|
|
20240527,171200,77895880,3720,3720,3720,3720,270
|
|
20240527,171100,77895880,3720,3720,3720,3720,0
|
|
20240527,171000,77895880,3720,3720,3720,3720,0
|
|
20240527,170900,77895880,3720,3720,3720,3720,0
|
|
20240527,170800,77895880,3720,3720,3720,3720,0
|
|
20240527,170700,77895880,3720,3720,3720,3720,0
|
|
20240527,170600,77895880,3720,3720,3720,3720,0
|
|
20240527,170500,77895880,3720,3720,3720,3720,0
|
|
20240527,170400,77895880,3720,3720,3720,3720,0
|
|
20240527,170300,77895880,3720,3720,3720,3720,0
|
|
20240527,170200,77895880,3720,3720,3720,3720,0
|
|
20240527,170100,77895880,3720,3720,3720,3720,0
|
|
20240527,170000,77895880,3720,3720,3720,3720,0
|
|
20240527,165900,77895880,3720,3720,3720,3720,0
|
|
20240527,165800,77895880,3720,3720,3720,3720,0
|
|
20240527,165700,77895880,3720,3720,3720,3720,0
|
|
20240527,165600,77895880,3720,3720,3720,3720,0
|
|
20240527,165500,77895880,3720,3720,3720,3720,0
|
|
20240527,165400,77895880,3720,3720,3720,3720,0
|
|
20240527,165300,77895880,3720,3720,3720,3720,0
|
|
20240527,165200,77895880,3720,3720,3720,3720,0
|
|
20240527,165100,77895880,3720,3720,3720,3720,0
|
|
20240527,165000,77895880,3720,3720,3720,3720,0
|
|
20240527,164900,77895880,3720,3720,3720,3720,0
|
|
20240527,164800,77895880,3720,3720,3720,3720,0
|
|
20240527,164700,77895880,3720,3720,3720,3720,0
|
|
20240527,164600,77895880,3720,3720,3720,3720,0
|
|
20240527,164500,77895880,3720,3720,3720,3720,0
|
|
20240527,164400,77895880,3720,3720,3720,3720,0
|
|
20240527,164300,77895880,3720,3720,3720,3720,0
|
|
20240527,164200,77895880,3720,3720,3720,3720,270
|
|
20240527,164100,77895880,3720,3720,3720,3720,0
|
|
20240527,164000,77895880,3720,3720,3720,3720,0
|
|
20240527,163900,77895880,3720,3720,3720,3720,0
|
|
20240527,163800,77895880,3720,3720,3720,3720,0
|
|
20240527,163700,77895880,3720,3720,3720,3720,0
|
|
20240527,163600,77895880,3720,3720,3720,3720,0
|
|
20240527,163500,77895880,3720,3720,3720,3720,0
|
|
20240527,163400,77895880,3720,3720,3720,3720,0
|
|
20240527,163300,77895880,3720,3720,3720,3720,0
|
|
20240527,163200,77895880,3720,3720,3720,3720,0
|
|
20240527,163100,77895880,3720,3720,3720,3720,0
|
|
20240527,163000,77895880,3720,3720,3720,3720,0
|
|
20240527,162900,77895880,3720,3720,3720,3720,0
|
|
20240527,162800,77895880,3720,3720,3720,3720,0
|
|
20240527,162700,77895880,3720,3720,3720,3720,0
|
|
20240527,162600,77895880,3720,3720,3720,3720,0
|
|
20240527,162500,77895880,3720,3720,3720,3720,0
|
|
20240527,162400,77895880,3720,3720,3720,3720,0
|
|
20240527,162300,77895880,3720,3720,3720,3720,0
|
|
20240527,162200,77895880,3720,3720,3720,3720,0
|
|
20240527,162100,77895880,3720,3720,3720,3720,0
|
|
20240527,162000,77895880,3720,3720,3720,3720,0
|
|
20240527,161900,77895880,3720,3720,3720,3720,0
|
|
20240527,161800,77895880,3720,3720,3720,3720,0
|
|
20240527,161700,77895880,3720,3720,3720,3720,0
|
|
20240527,161600,77895880,3720,3720,3720,3720,0
|
|
20240527,161500,77895880,3720,3720,3720,3720,0
|
|
20240527,161400,77895880,3720,3720,3720,3720,0
|
|
20240527,161300,77895880,3720,3720,3720,3720,0
|
|
20240527,161200,77895880,3720,3720,3720,3720,270
|
|
20240527,161100,77895880,3720,3720,3720,3720,0
|
|
20240527,161000,77895880,3720,3720,3720,3720,0
|
|
20240527,160900,77895880,3720,3720,3720,3720,0
|
|
20240527,160800,77895880,3720,3720,3720,3720,0
|
|
20240527,160700,77895880,3720,3720,3720,3720,0
|
|
20240527,160600,77895880,3720,3720,3720,3720,0
|
|
20240527,160500,77895880,3720,3720,3720,3720,0
|
|
20240527,160400,77895880,3720,3720,3720,3720,0
|
|
20240527,160300,77895880,3720,3720,3720,3720,0
|
|
20240527,160200,77895880,3720,3720,3720,3720,0
|
|
20240527,160100,77895880,3720,3720,3720,3720,0
|
|
20240527,160000,77895880,3720,3720,3720,3720,0
|
|
20240527,155900,77895880,3720,3720,3720,3720,0
|
|
20240527,155800,77895880,3720,3720,3720,3720,0
|
|
20240527,155700,77895880,3720,3720,3720,3720,0
|
|
20240527,155600,77895880,3720,3720,3720,3720,0
|
|
20240527,155500,77895880,3720,3720,3720,3720,0
|
|
20240527,155400,77895880,3720,3720,3720,3720,0
|
|
20240527,155300,77895880,3720,3720,3720,3720,0
|
|
20240527,155200,77895880,3720,3720,3720,3720,0
|
|
20240527,155100,77895880,3720,3720,3720,3720,0
|
|
20240527,155000,77895880,3720,3720,3720,3720,0
|
|
20240527,154900,77895880,3720,3720,3720,3720,0
|
|
20240527,154800,77895880,3720,3720,3720,3720,0
|
|
20240527,154700,77895880,3720,3720,3720,3720,0
|
|
20240527,154600,77895880,3720,3720,3720,3720,0
|
|
20240527,154500,77895880,3720,3720,3720,3720,0
|
|
20240527,154400,77895880,3720,3720,3720,3720,0
|
|
20240527,154300,77895880,3720,3720,3720,3720,0
|
|
20240527,154200,77895880,3720,3720,3720,3720,270
|
|
20240527,154100,77895880,3720,3720,3720,3720,0
|
|
20240527,154000,77895880,3720,3720,3720,3720,0
|
|
20240527,153900,77895880,3720,3720,3720,3720,0
|
|
20240527,153800,77895880,3720,3720,3720,3720,0
|
|
20240527,153700,77895880,3720,3720,3720,3720,0
|
|
20240527,153600,77895880,3720,3720,3720,3720,0
|
|
20240527,153500,77895880,3720,3720,3720,3720,0
|
|
20240527,153400,77895880,3720,3720,3720,3720,0
|
|
20240527,153300,77895880,3720,3720,3720,3720,0
|
|
20240527,153200,77895880,3720,3720,3720,3720,0
|
|
20240527,153100,77895880,3720,3720,3720,3720,0
|
|
20240527,153000,77895880,3720,3720,3720,3720,270
|
|
20240527,152900,76891480,3715,3715,3715,3715,0
|
|
20240527,152800,76891480,3715,3715,3715,3715,0
|
|
20240527,152700,76891480,3715,3715,3715,3715,0
|
|
20240527,152600,76891480,3715,3715,3715,3715,0
|
|
20240527,152500,76891480,3715,3715,3715,3715,0
|
|
20240527,152400,76891480,3715,3715,3715,3715,0
|
|
20240527,152300,76891480,3715,3715,3715,3715,0
|
|
20240527,152200,76891480,3715,3715,3715,3715,0
|
|
20240527,152100,76891480,3715,3715,3715,3715,0
|
|
20240527,152000,76891480,3715,3715,3715,3715,0
|
|
20240527,151900,76891480,3715,3715,3715,3710,897
|
|
20240527,151800,73563505,3715,3715,3715,3715,9
|
|
20240527,151700,73530070,3715,3715,3715,3715,180
|
|
20240527,151600,72861370,3715,3710,3715,3710,48
|
|
20240527,151500,72683140,3715,3715,3715,3715,0
|
|
20240527,151400,72683140,3715,3715,3715,3715,45
|
|
20240527,151300,72515965,3715,3715,3715,3715,0
|
|
20240527,151200,72515965,3715,3715,3715,3715,0
|
|
20240527,151100,72515965,3715,3715,3715,3715,0
|
|
20240527,151000,72515965,3715,3715,3715,3715,7
|
|
20240527,150900,72489960,3720,3720,3720,3720,0
|
|
20240527,150800,72489960,3720,3720,3720,3720,0
|
|
20240527,150700,72489960,3720,3715,3720,3715,2
|
|
20240527,150600,72482525,3720,3720,3720,3720,55
|
|
20240527,150500,72277925,3715,3715,3715,3715,2
|
|
20240527,150400,72270495,3720,3720,3720,3720,0
|
|
20240527,150300,72270495,3720,3720,3720,3720,2
|
|
20240527,150200,72263055,3715,3715,3715,3715,0
|
|
20240527,150100,72263055,3715,3710,3715,3710,523
|
|
20240527,150000,70320165,3715,3715,3715,3715,0
|
|
20240527,145900,70320165,3715,3715,3715,3715,5
|
|
20240527,145800,70301590,3715,3715,3715,3715,0
|
|
20240527,145700,70301590,3715,3715,3715,3715,100
|
|
20240527,145600,69930090,3710,3710,3710,3710,0
|
|
20240527,145500,69930090,3710,3710,3710,3710,0
|
|
20240527,145400,69930090,3710,3710,3710,3710,3
|
|
20240527,145300,69918960,3715,3715,3715,3715,8
|
|
20240527,145200,69889240,3710,3710,3710,3710,0
|
|
20240527,145100,69889240,3710,3710,3710,3710,0
|
|
20240527,145000,69889240,3710,3710,3710,3710,0
|
|
20240527,144900,69889240,3710,3710,3710,3710,0
|
|
20240527,144800,69889240,3710,3710,3710,3710,0
|
|
20240527,144700,69889240,3710,3710,3710,3710,0
|
|
20240527,144600,69889240,3710,3710,3710,3710,0
|
|
20240527,144500,69889240,3710,3715,3715,3710,22
|
|
20240527,144400,69807570,3710,3710,3710,3710,14
|
|
20240527,144300,69755630,3705,3705,3705,3705,0
|
|
20240527,144200,69755630,3705,3710,3710,3705,166
|
|
20240527,144100,69140495,3715,3715,3715,3715,1
|
|
20240527,144000,69136780,3705,3705,3705,3705,14
|
|
20240527,143900,69084910,3715,3715,3715,3715,2
|
|
20240527,143800,69077480,3705,3705,3705,3705,50
|
|
20240527,143700,68892230,3705,3705,3705,3705,0
|
|
20240527,143600,68892230,3705,3705,3705,3705,0
|
|
20240527,143500,68892230,3705,3705,3705,3705,0
|
|
20240527,143400,68892230,3705,3705,3705,3705,0
|
|
20240527,143300,68892230,3705,3705,3705,3705,0
|
|
20240527,143200,68892230,3705,3705,3705,3705,0
|
|
20240527,143100,68892230,3705,3705,3705,3705,258
|
|
20240527,143000,67936340,3700,3700,3700,3700,104
|
|
20240527,142900,67551540,3700,3710,3710,3700,1273
|
|
20240527,142800,62839465,3705,3705,3705,3705,0
|
|
20240527,142700,62839465,3705,3705,3705,3705,83
|
|
20240527,142600,62531950,3705,3705,3705,3700,2120
|
|
20240527,142500,54677680,3705,3705,3705,3705,0
|
|
20240527,142400,54677680,3705,3720,3720,3705,1015
|
|
20240527,142300,50912175,3715,3715,3715,3715,0
|
|
20240527,142200,50912175,3715,3715,3715,3715,14
|
|
20240527,142100,50860165,3715,3715,3715,3715,20
|
|
20240527,142000,50785865,3715,3715,3715,3715,0
|
|
20240527,141900,50785865,3715,3715,3715,3715,0
|
|
20240527,141800,50785865,3715,3715,3715,3715,0
|
|
20240527,141700,50785865,3715,3715,3715,3715,0
|
|
20240527,141600,50785865,3715,3715,3715,3715,0
|
|
20240527,141500,50785865,3715,3715,3715,3715,0
|
|
20240527,141400,50785865,3715,3715,3715,3715,0
|
|
20240527,141300,50785865,3715,3715,3715,3715,162
|
|
20240527,141200,50184035,3715,3715,3715,3715,58
|
|
20240527,141100,49968565,3715,3715,3715,3715,2
|
|
20240527,141000,49961135,3715,3715,3715,3715,5
|
|
20240527,140900,49942560,3715,3715,3715,3715,12
|
|
20240527,140800,49897980,3715,3715,3715,3715,1
|
|
20240527,140700,49894265,3715,3715,3715,3715,0
|
|
20240527,140600,49894265,3715,3715,3715,3715,40
|
|
20240527,140500,49745665,3715,3715,3715,3715,0
|
|
20240527,140400,49745665,3715,3715,3715,3715,1
|
|
20240527,140300,49741950,3715,3715,3715,3715,0
|
|
20240527,140200,49741950,3715,3715,3715,3715,0
|
|
20240527,140100,49741950,3715,3715,3715,3715,55
|
|
20240527,140000,49537625,3715,3715,3715,3715,0
|
|
20240527,135900,49537625,3715,3715,3715,3715,18
|
|
20240527,135800,49470755,3715,3715,3715,3715,5
|
|
20240527,135700,49452180,3715,3715,3715,3715,100
|
|
20240527,135600,49080680,3715,3715,3715,3715,10
|
|
20240527,135500,49043530,3715,3715,3715,3715,220
|
|
20240527,135400,48226230,3715,3715,3715,3715,0
|
|
20240527,135300,48226230,3715,3715,3715,3715,1
|
|
20240527,135200,48222515,3715,3715,3715,3715,210
|
|
20240527,135100,47442365,3710,3715,3715,3710,875
|
|
20240527,135000,44191960,3710,3710,3710,3710,0
|
|
20240527,134900,44191960,3710,3710,3710,3710,0
|
|
20240527,134800,44191960,3710,3710,3710,3710,0
|
|
20240527,134700,44191960,3710,3710,3710,3710,0
|
|
20240527,134600,44191960,3710,3710,3710,3710,0
|
|
20240527,134500,44191960,3710,3710,3710,3710,0
|
|
20240527,134400,44191960,3710,3710,3710,3710,0
|
|
20240527,134300,44191960,3710,3710,3710,3710,0
|
|
20240527,134200,44191960,3710,3715,3715,3710,423
|
|
20240527,134100,42620905,3715,3715,3715,3715,0
|
|
20240527,134000,42620905,3715,3715,3715,3715,27
|
|
20240527,133900,42520600,3715,3715,3715,3715,0
|
|
20240527,133800,42520600,3715,3715,3715,3715,0
|
|
20240527,133700,42520600,3715,3715,3715,3715,0
|
|
20240527,133600,42520600,3715,3715,3715,3715,5
|
|
20240527,133500,42502025,3715,3715,3715,3715,0
|
|
20240527,133400,42502025,3715,3715,3715,3715,0
|
|
20240527,133300,42502025,3715,3715,3715,3715,5
|
|
20240527,133200,42483450,3715,3715,3715,3715,4
|
|
20240527,133100,42468590,3715,3715,3715,3715,6
|
|
20240527,133000,42446300,3715,3715,3715,3715,0
|
|
20240527,132900,42446300,3715,3715,3715,3715,11
|
|
20240527,132800,42405435,3715,3715,3715,3715,70
|
|
20240527,132700,42145385,3715,3720,3720,3715,562
|
|
20240527,132600,40057455,3720,3720,3720,3720,11
|
|
20240527,132500,40016535,3720,3720,3720,3720,0
|
|
20240527,132400,40016535,3720,3720,3720,3720,0
|
|
20240527,132300,40016535,3720,3720,3720,3720,0
|
|
20240527,132200,40016535,3720,3720,3720,3720,0
|
|
20240527,132100,40016535,3720,3720,3720,3720,108
|
|
20240527,132000,39614775,3720,3720,3720,3720,0
|
|
20240527,131900,39614775,3720,3720,3720,3720,0
|
|
20240527,131800,39614775,3720,3720,3720,3720,0
|
|
20240527,131700,39614775,3720,3720,3720,3720,0
|
|
20240527,131600,39614775,3720,3720,3720,3720,0
|
|
20240527,131500,39614775,3720,3720,3720,3720,0
|
|
20240527,131400,39614775,3720,3720,3720,3720,10
|
|
20240527,131300,39577575,3725,3725,3725,3725,0
|
|
20240527,131200,39577575,3725,3725,3725,3725,0
|
|
20240527,131100,39577575,3725,3725,3725,3725,0
|
|
20240527,131000,39577575,3725,3725,3725,3725,0
|
|
20240527,130900,39577575,3725,3725,3725,3725,0
|
|
20240527,130800,39577575,3725,3725,3725,3725,0
|
|
20240527,130700,39577575,3725,3725,3725,3725,18
|
|
20240527,130600,39510525,3725,3725,3725,3725,0
|
|
20240527,130500,39510525,3725,3725,3725,3725,0
|
|
20240527,130400,39510525,3725,3725,3725,3725,0
|
|
20240527,130300,39510525,3725,3720,3725,3720,40
|
|
20240527,130200,39361535,3720,3720,3720,3720,0
|
|
20240527,130100,39361535,3720,3720,3720,3720,0
|
|
20240527,130000,39361535,3720,3720,3720,3720,0
|
|
20240527,125900,39361535,3720,3720,3720,3720,0
|
|
20240527,125800,39361535,3720,3720,3720,3720,0
|
|
20240527,125700,39361535,3720,3720,3720,3720,0
|
|
20240527,125600,39361535,3720,3720,3720,3720,0
|
|
20240527,125500,39361535,3720,3720,3720,3720,0
|
|
20240527,125400,39361535,3720,3720,3720,3720,0
|
|
20240527,125300,39361535,3720,3720,3720,3720,0
|
|
20240527,125200,39361535,3720,3720,3720,3720,287
|
|
20240527,125100,38293895,3715,3715,3715,3715,37
|
|
20240527,125000,38156440,3715,3715,3715,3715,0
|
|
20240527,124900,38156440,3715,3715,3715,3715,0
|
|
20240527,124800,38156440,3715,3715,3715,3715,0
|
|
20240527,124700,38156440,3715,3715,3715,3715,0
|
|
20240527,124600,38156440,3715,3715,3715,3715,0
|
|
20240527,124500,38156440,3715,3715,3715,3715,0
|
|
20240527,124400,38156440,3715,3715,3715,3715,0
|
|
20240527,124300,38156440,3715,3715,3715,3715,0
|
|
20240527,124200,38156440,3715,3715,3715,3715,0
|
|
20240527,124100,38156440,3715,3715,3715,3715,61
|
|
20240527,124000,37929825,3710,3710,3710,3710,0
|
|
20240527,123900,37929825,3710,3710,3710,3710,0
|
|
20240527,123800,37929825,3710,3710,3710,3710,0
|
|
20240527,123700,37929825,3710,3710,3710,3710,0
|
|
20240527,123600,37929825,3710,3710,3710,3710,0
|
|
20240527,123500,37929825,3710,3710,3710,3710,0
|
|
20240527,123400,37929825,3710,3715,3715,3710,11
|
|
20240527,123300,37888965,3715,3715,3715,3715,0
|
|
20240527,123200,37888965,3715,3715,3715,3715,0
|
|
20240527,123100,37888965,3715,3715,3715,3715,0
|
|
20240527,123000,37888965,3715,3715,3715,3715,21
|
|
20240527,122900,37810950,3710,3710,3710,3710,0
|
|
20240527,122800,37810950,3710,3710,3710,3710,70
|
|
20240527,122700,37551250,3715,3715,3715,3715,0
|
|
20240527,122600,37551250,3715,3715,3715,3715,879
|
|
20240527,122500,34285765,3710,3710,3710,3710,0
|
|
20240527,122400,34285765,3710,3710,3710,3710,0
|
|
20240527,122300,34285765,3710,3710,3710,3710,0
|
|
20240527,122200,34285765,3710,3710,3710,3710,0
|
|
20240527,122100,34285765,3710,3715,3715,3710,602
|
|
20240527,122000,32052200,3715,3715,3715,3715,0
|
|
20240527,121900,32052200,3715,3715,3715,3715,0
|
|
20240527,121800,32052200,3715,3715,3715,3715,0
|
|
20240527,121700,32052200,3715,3715,3715,3715,0
|
|
20240527,121600,32052200,3715,3715,3715,3715,190
|
|
20240527,121500,31346350,3715,3715,3715,3715,0
|
|
20240527,121400,31346350,3715,3715,3715,3715,0
|
|
20240527,121300,31346350,3715,3715,3715,3715,0
|
|
20240527,121200,31346350,3715,3715,3715,3715,0
|
|
20240527,121100,31346350,3715,3715,3715,3715,0
|
|
20240527,121000,31346350,3715,3715,3715,3715,0
|
|
20240527,120900,31346350,3715,3715,3715,3715,0
|
|
20240527,120800,31346350,3715,3715,3715,3715,0
|
|
20240527,120700,31346350,3715,3715,3715,3715,0
|
|
20240527,120600,31346350,3715,3715,3715,3715,0
|
|
20240527,120500,31346350,3715,3715,3715,3715,0
|
|
20240527,120400,31346350,3715,3715,3715,3715,0
|
|
20240527,120300,31346350,3715,3715,3715,3715,0
|
|
20240527,120200,31346350,3715,3715,3715,3715,0
|
|
20240527,120100,31346350,3715,3715,3715,3715,0
|
|
20240527,120000,31346350,3715,3715,3715,3715,0
|
|
20240527,115900,31346350,3715,3715,3715,3715,44
|
|
20240527,115800,31182890,3720,3720,3720,3720,0
|
|
20240527,115700,31182890,3720,3720,3720,3720,0
|
|
20240527,115600,31182890,3720,3720,3720,3720,9
|
|
20240527,115500,31149410,3720,3720,3720,3720,1
|
|
20240527,115400,31145690,3710,3710,3710,3710,0
|
|
20240527,115300,31145690,3710,3710,3710,3710,0
|
|
20240527,115200,31145690,3710,3710,3710,3710,0
|
|
20240527,115100,31145690,3710,3710,3710,3710,0
|
|
20240527,115000,31145690,3710,3710,3710,3710,0
|
|
20240527,114900,31145690,3710,3710,3710,3710,0
|
|
20240527,114800,31145690,3710,3710,3710,3710,0
|
|
20240527,114700,31145690,3710,3710,3710,3710,0
|
|
20240527,114600,31145690,3710,3710,3710,3710,0
|
|
20240527,114500,31145690,3710,3710,3710,3710,0
|
|
20240527,114400,31145690,3710,3710,3710,3710,0
|
|
20240527,114300,31145690,3710,3710,3710,3710,0
|
|
20240527,114200,31145690,3710,3710,3710,3710,0
|
|
20240527,114100,31145690,3710,3710,3710,3710,0
|
|
20240527,114000,31145690,3710,3710,3710,3710,0
|
|
20240527,113900,31145690,3710,3710,3710,3710,0
|
|
20240527,113800,31145690,3710,3710,3710,3710,0
|
|
20240527,113700,31145690,3710,3710,3710,3710,0
|
|
20240527,113600,31145690,3710,3710,3710,3710,0
|
|
20240527,113500,31145690,3710,3710,3710,3710,0
|
|
20240527,113400,31145690,3710,3710,3710,3710,0
|
|
20240527,113300,31145690,3710,3710,3710,3710,0
|
|
20240527,113200,31145690,3710,3710,3710,3710,0
|
|
20240527,113100,31145690,3710,3710,3710,3710,0
|
|
20240527,113000,31145690,3710,3710,3710,3710,0
|
|
20240527,112900,31145690,3710,3710,3710,3710,236
|
|
20240527,112800,30270130,3725,3725,3725,3725,0
|
|
20240527,112700,30270130,3725,3725,3725,3725,0
|
|
20240527,112600,30270130,3725,3725,3725,3725,0
|
|
20240527,112500,30270130,3725,3725,3725,3725,0
|
|
20240527,112400,30270130,3725,3725,3725,3725,0
|
|
20240527,112300,30270130,3725,3725,3725,3725,0
|
|
20240527,112200,30270130,3725,3725,3725,3725,0
|
|
20240527,112100,30270130,3725,3725,3725,3725,302
|
|
20240527,112000,29145180,3725,3725,3725,3725,0
|
|
20240527,111900,29145180,3725,3725,3725,3725,300
|
|
20240527,111800,28027680,3725,3720,3725,3720,300
|
|
20240527,111700,26911590,3710,3710,3710,3710,244
|
|
20240527,111600,26006350,3705,3705,3705,3705,82
|
|
20240527,111500,25702540,3710,3710,3710,3710,25
|
|
20240527,111400,25609790,3710,3710,3710,3710,201
|
|
20240527,111300,24864080,3710,3710,3710,3710,500
|
|
20240527,111200,23009080,3710,3710,3710,3710,0
|
|
20240527,111100,23009080,3710,3710,3710,3710,50
|
|
20240527,111000,22823580,3710,3715,3715,3710,684
|
|
20240527,110900,20284825,3715,3715,3715,3715,0
|
|
20240527,110800,20284825,3715,3715,3715,3715,0
|
|
20240527,110700,20284825,3715,3715,3715,3715,0
|
|
20240527,110600,20284825,3715,3715,3715,3715,0
|
|
20240527,110500,20284825,3715,3715,3715,3715,0
|
|
20240527,110400,20284825,3715,3715,3715,3715,0
|
|
20240527,110300,20284825,3715,3715,3715,3715,0
|
|
20240527,110200,20284825,3715,3715,3715,3715,0
|
|
20240527,110100,20284825,3715,3720,3720,3715,358
|
|
20240527,110000,18954850,3715,3715,3715,3715,0
|
|
20240527,105900,18954850,3715,3715,3715,3715,0
|
|
20240527,105800,18954850,3715,3715,3715,3715,0
|
|
20240527,105700,18954850,3715,3715,3715,3715,0
|
|
20240527,105600,18954850,3715,3715,3715,3715,5
|
|
20240527,105500,18936275,3715,3715,3715,3715,0
|
|
20240527,105400,18936275,3715,3715,3715,3715,0
|
|
20240527,105300,18936275,3715,3715,3715,3715,0
|
|
20240527,105200,18936275,3715,3715,3715,3715,0
|
|
20240527,105100,18936275,3715,3715,3715,3715,0
|
|
20240527,105000,18936275,3715,3715,3715,3715,0
|
|
20240527,104900,18936275,3715,3715,3715,3715,301
|
|
20240527,104800,17818060,3720,3720,3720,3720,0
|
|
20240527,104700,17818060,3720,3720,3720,3720,0
|
|
20240527,104600,17818060,3720,3720,3720,3720,0
|
|
20240527,104500,17818060,3720,3720,3720,3720,10
|
|
20240527,104400,17780860,3715,3715,3715,3715,0
|
|
20240527,104300,17780860,3715,3715,3715,3715,0
|
|
20240527,104200,17780860,3715,3715,3715,3715,0
|
|
20240527,104100,17780860,3715,3715,3715,3715,0
|
|
20240527,104000,17780860,3715,3715,3715,3715,0
|
|
20240527,103900,17780860,3715,3715,3715,3715,0
|
|
20240527,103800,17780860,3715,3720,3720,3715,109
|
|
20240527,103700,17375425,3715,3715,3715,3715,500
|
|
20240527,103600,15517925,3720,3715,3720,3715,200
|
|
20240527,103500,14774675,3715,3715,3715,3715,161
|
|
20240527,103400,14176560,3720,3720,3720,3720,123
|
|
20240527,103300,13719000,3720,3720,3720,3720,0
|
|
20240527,103200,13719000,3720,3720,3720,3720,0
|
|
20240527,103100,13719000,3720,3720,3720,3720,0
|
|
20240527,103000,13719000,3720,3720,3720,3720,10
|
|
20240527,102900,13681800,3720,3720,3720,3720,0
|
|
20240527,102800,13681800,3720,3720,3720,3720,68
|
|
20240527,102700,13428840,3720,3720,3720,3720,0
|
|
20240527,102600,13428840,3720,3720,3720,3720,0
|
|
20240527,102500,13428840,3720,3725,3725,3720,353
|
|
20240527,102400,12115545,3725,3725,3725,3725,0
|
|
20240527,102300,12115545,3725,3725,3725,3725,0
|
|
20240527,102200,12115545,3725,3725,3725,3725,0
|
|
20240527,102100,12115545,3725,3725,3725,3725,0
|
|
20240527,102000,12115545,3725,3725,3725,3725,0
|
|
20240527,101900,12115545,3725,3725,3725,3725,125
|
|
20240527,101800,11649920,3730,3730,3730,3730,17
|
|
20240527,101700,11586510,3730,3730,3730,3730,0
|
|
20240527,101600,11586510,3730,3730,3730,3730,0
|
|
20240527,101500,11586510,3730,3730,3730,3730,0
|
|
20240527,101400,11586510,3730,3730,3730,3730,0
|
|
20240527,101300,11586510,3730,3730,3730,3730,0
|
|
20240527,101200,11586510,3730,3730,3730,3730,25
|
|
20240527,101100,11493260,3725,3725,3725,3725,0
|
|
20240527,101000,11493260,3725,3725,3725,3725,0
|
|
20240527,100900,11493260,3725,3725,3725,3725,0
|
|
20240527,100800,11493260,3725,3725,3725,3725,0
|
|
20240527,100700,11493260,3725,3725,3725,3725,0
|
|
20240527,100600,11493260,3725,3735,3735,3725,301
|
|
20240527,100500,10372025,3735,3735,3735,3735,6
|
|
20240527,100400,10349615,3735,3735,3735,3735,0
|
|
20240527,100300,10349615,3735,3735,3735,3735,0
|
|
20240527,100200,10349615,3735,3735,3735,3735,0
|
|
20240527,100100,10349615,3735,3735,3735,3735,0
|
|
20240527,100000,10349615,3735,3735,3735,3735,52
|
|
20240527,095900,10155395,3725,3725,3725,3725,26
|
|
20240527,095800,10058545,3735,3735,3735,3735,1
|
|
20240527,095700,10054810,3735,3735,3735,3735,0
|
|
20240527,095600,10054810,3735,3735,3735,3735,0
|
|
20240527,095500,10054810,3735,3735,3735,3735,0
|
|
20240527,095400,10054810,3735,3735,3735,3735,0
|
|
20240527,095300,10054810,3735,3735,3735,3735,1
|
|
20240527,095200,10051075,3740,3740,3740,3740,0
|
|
20240527,095100,10051075,3740,3740,3740,3740,0
|
|
20240527,095000,10051075,3740,3740,3740,3740,0
|
|
20240527,094900,10051075,3740,3740,3740,3740,0
|
|
20240527,094800,10051075,3740,3740,3740,3740,0
|
|
20240527,094700,10051075,3740,3740,3740,3740,0
|
|
20240527,094600,10051075,3740,3740,3740,3740,0
|
|
20240527,094500,10051075,3740,3740,3740,3740,0
|
|
20240527,094400,10051075,3740,3740,3740,3740,0
|
|
20240527,094300,10051075,3740,3740,3740,3740,0
|
|
20240527,094200,10051075,3740,3740,3740,3740,0
|
|
20240527,094100,10051075,3740,3740,3740,3740,0
|
|
20240527,094000,10051075,3740,3740,3740,3740,0
|
|
20240527,093900,10051075,3740,3740,3740,3740,1
|
|
20240527,093800,10047335,3740,3740,3740,3740,20
|
|
20240527,093700,9972535,3740,3740,3740,3740,0
|
|
20240527,093600,9972535,3740,3740,3740,3740,0
|
|
20240527,093500,9972535,3740,3735,3740,3735,500
|
|
20240527,093400,8102920,3720,3720,3720,3720,0
|
|
20240527,093300,8102920,3720,3720,3720,3720,0
|
|
20240527,093200,8102920,3720,3720,3720,3720,0
|
|
20240527,093100,8102920,3720,3735,3735,3720,28
|
|
20240527,093000,7998580,3740,3730,3740,3730,159
|
|
20240527,092900,7405130,3735,3735,3735,3735,0
|
|
20240527,092800,7405130,3735,3735,3735,3735,13
|
|
20240527,092700,7356575,3735,3735,3735,3735,0
|
|
20240527,092600,7356575,3735,3735,3735,3735,460
|
|
20240527,092500,5638475,3740,3740,3740,3740,0
|
|
20240527,092400,5638475,3740,3740,3740,3740,0
|
|
20240527,092300,5638475,3740,3740,3740,3740,0
|
|
20240527,092200,5638475,3740,3740,3740,3740,650
|
|
20240527,092100,3207475,3740,3740,3740,3740,0
|
|
20240527,092000,3207475,3740,3740,3740,3740,37
|
|
20240527,091900,3069095,3740,3740,3740,3740,0
|
|
20240527,091800,3069095,3740,3740,3740,3740,20
|
|
20240527,091700,2994295,3740,3740,3740,3740,0
|
|
20240527,091600,2994295,3740,3740,3740,3740,20
|
|
20240527,091500,2919495,3740,3740,3740,3740,0
|
|
20240527,091400,2919495,3740,3740,3740,3740,0
|
|
20240527,091300,2919495,3740,3740,3740,3740,105
|
|
20240527,091200,2526795,3765,3765,3765,3765,1
|
|
20240527,091100,2523030,3765,3765,3765,3765,300
|
|
20240527,091000,1393530,3765,3765,3765,3765,0
|
|
20240527,090900,1393530,3765,3740,3765,3740,78
|
|
20240527,090800,1100285,3740,3745,3745,3740,67
|
|
20240527,090700,849605,3775,3775,3775,3775,0
|
|
20240527,090600,849605,3775,3775,3775,3775,10
|
|
20240527,090500,811855,3775,3775,3775,3775,0
|
|
20240527,090400,811855,3775,3775,3775,3775,0
|
|
20240527,090300,811855,3775,3775,3775,3775,1
|
|
20240527,090200,808080,3740,3740,3740,3740,0
|
|
20240527,090100,808080,3740,3740,3740,3740,21
|
|
20240527,090000,729540,3780,3780,3780,3780,193
|