617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191400,691736065,3705,3705,3705,3705,2137
|
|
20240528,191300,691736065,3705,3705,3705,3705,0
|
|
20240528,191200,691736065,3705,3705,3705,3705,0
|
|
20240528,191100,691736065,3705,3705,3705,3705,0
|
|
20240528,191000,691736065,3705,3705,3705,3705,0
|
|
20240528,190900,691736065,3705,3705,3705,3705,0
|
|
20240528,190800,691736065,3705,3705,3705,3705,0
|
|
20240528,190700,691736065,3705,3705,3705,3705,0
|
|
20240528,190600,691736065,3705,3705,3705,3705,0
|
|
20240528,190500,691736065,3705,3705,3705,3705,0
|
|
20240528,190400,691736065,3705,3705,3705,3705,0
|
|
20240528,190300,691736065,3705,3705,3705,3705,0
|
|
20240528,190200,691736065,3705,3705,3705,3705,0
|
|
20240528,190100,691736065,3705,3705,3705,3705,0
|
|
20240528,190000,691736065,3705,3705,3705,3705,0
|
|
20240528,185900,691736065,3705,3705,3705,3705,0
|
|
20240528,185800,691736065,3705,3705,3705,3705,0
|
|
20240528,185700,691736065,3705,3705,3705,3705,0
|
|
20240528,185600,691736065,3705,3705,3705,3705,0
|
|
20240528,185500,691736065,3705,3705,3705,3705,0
|
|
20240528,185400,691736065,3705,3705,3705,3705,0
|
|
20240528,185300,691736065,3705,3705,3705,3705,0
|
|
20240528,185200,691736065,3705,3705,3705,3705,0
|
|
20240528,185100,691736065,3705,3705,3705,3705,0
|
|
20240528,185000,691736065,3705,3705,3705,3705,0
|
|
20240528,184900,691736065,3705,3705,3705,3705,0
|
|
20240528,184800,691736065,3705,3705,3705,3705,0
|
|
20240528,184700,691736065,3705,3705,3705,3705,0
|
|
20240528,184600,691736065,3705,3705,3705,3705,0
|
|
20240528,184500,691736065,3705,3705,3705,3705,0
|
|
20240528,184400,691736065,3705,3705,3705,3705,2137
|
|
20240528,184300,691736065,3705,3705,3705,3705,0
|
|
20240528,184200,691736065,3705,3705,3705,3705,0
|
|
20240528,184100,691736065,3705,3705,3705,3705,0
|
|
20240528,184000,691736065,3705,3705,3705,3705,0
|
|
20240528,183900,691736065,3705,3705,3705,3705,0
|
|
20240528,183800,691736065,3705,3705,3705,3705,0
|
|
20240528,183700,691736065,3705,3705,3705,3705,0
|
|
20240528,183600,691736065,3705,3705,3705,3705,0
|
|
20240528,183500,691736065,3705,3705,3705,3705,0
|
|
20240528,183400,691736065,3705,3705,3705,3705,0
|
|
20240528,183300,691736065,3705,3705,3705,3705,0
|
|
20240528,183200,691736065,3705,3705,3705,3705,0
|
|
20240528,183100,691736065,3705,3705,3705,3705,0
|
|
20240528,183000,691736065,3705,3705,3705,3705,0
|
|
20240528,182900,691736065,3705,3705,3705,3705,0
|
|
20240528,182800,691736065,3705,3705,3705,3705,0
|
|
20240528,182700,691736065,3705,3705,3705,3705,0
|
|
20240528,182600,691736065,3705,3705,3705,3705,0
|
|
20240528,182500,691736065,3705,3705,3705,3705,0
|
|
20240528,182400,691736065,3705,3705,3705,3705,0
|
|
20240528,182300,691736065,3705,3705,3705,3705,0
|
|
20240528,182200,691736065,3705,3705,3705,3705,0
|
|
20240528,182100,691736065,3705,3705,3705,3705,0
|
|
20240528,182000,691736065,3705,3705,3705,3705,0
|
|
20240528,181900,691736065,3705,3705,3705,3705,0
|
|
20240528,181800,691736065,3705,3705,3705,3705,0
|
|
20240528,181700,691736065,3705,3705,3705,3705,0
|
|
20240528,181600,691736065,3705,3705,3705,3705,0
|
|
20240528,181500,691736065,3705,3705,3705,3705,0
|
|
20240528,181400,691736065,3705,3705,3705,3705,2137
|
|
20240528,181300,691736065,3705,3705,3705,3705,0
|
|
20240528,181200,691736065,3705,3705,3705,3705,0
|
|
20240528,181100,691736065,3705,3705,3705,3705,0
|
|
20240528,181000,691736065,3705,3705,3705,3705,0
|
|
20240528,180900,691736065,3705,3705,3705,3705,0
|
|
20240528,180800,691736065,3705,3705,3705,3705,0
|
|
20240528,180700,691736065,3705,3705,3705,3705,0
|
|
20240528,180600,691736065,3705,3705,3705,3705,0
|
|
20240528,180500,691736065,3705,3705,3705,3705,0
|
|
20240528,180400,691736065,3705,3705,3705,3705,0
|
|
20240528,180300,691736065,3705,3705,3705,3705,0
|
|
20240528,180200,691736065,3705,3705,3705,3705,0
|
|
20240528,180100,691736065,3705,3705,3705,3705,0
|
|
20240528,180000,691736065,3705,3705,3705,3705,0
|
|
20240528,175900,691736065,3705,3705,3705,3705,0
|
|
20240528,175800,691736065,3705,3705,3705,3705,0
|
|
20240528,175700,691736065,3705,3705,3705,3705,0
|
|
20240528,175600,691736065,3705,3705,3705,3705,0
|
|
20240528,175500,691736065,3705,3705,3705,3705,0
|
|
20240528,175400,691736065,3705,3705,3705,3705,0
|
|
20240528,175300,691736065,3705,3705,3705,3705,0
|
|
20240528,175200,691736065,3705,3705,3705,3705,0
|
|
20240528,175100,691736065,3705,3705,3705,3705,0
|
|
20240528,175000,691736065,3705,3705,3705,3705,0
|
|
20240528,174900,691736065,3705,3705,3705,3705,0
|
|
20240528,174800,691736065,3705,3705,3705,3705,0
|
|
20240528,174700,691736065,3705,3705,3705,3705,0
|
|
20240528,174600,691736065,3705,3705,3705,3705,0
|
|
20240528,174500,691736065,3705,3705,3705,3705,0
|
|
20240528,174400,691736065,3705,3705,3705,3705,2137
|
|
20240528,174300,691736065,3705,3705,3705,3705,0
|
|
20240528,174200,691736065,3705,3705,3705,3705,0
|
|
20240528,174100,691736065,3705,3705,3705,3705,0
|
|
20240528,174000,691736065,3705,3705,3705,3705,0
|
|
20240528,173900,691736065,3705,3705,3705,3705,0
|
|
20240528,173800,691736065,3705,3705,3705,3705,0
|
|
20240528,173700,691736065,3705,3705,3705,3705,0
|
|
20240528,173600,691736065,3705,3705,3705,3705,0
|
|
20240528,173500,691736065,3705,3705,3705,3705,0
|
|
20240528,173400,691736065,3705,3705,3705,3705,0
|
|
20240528,173300,691736065,3705,3705,3705,3705,0
|
|
20240528,173200,691736065,3705,3705,3705,3705,0
|
|
20240528,173100,691736065,3705,3705,3705,3705,0
|
|
20240528,173000,691736065,3705,3705,3705,3705,0
|
|
20240528,172900,691736065,3705,3705,3705,3705,0
|
|
20240528,172800,691736065,3705,3705,3705,3705,0
|
|
20240528,172700,691736065,3705,3705,3705,3705,0
|
|
20240528,172600,691736065,3705,3705,3705,3705,0
|
|
20240528,172500,691736065,3705,3705,3705,3705,0
|
|
20240528,172400,691736065,3705,3705,3705,3705,0
|
|
20240528,172300,691736065,3705,3705,3705,3705,0
|
|
20240528,172200,691736065,3705,3705,3705,3705,0
|
|
20240528,172100,691736065,3705,3705,3705,3705,0
|
|
20240528,172000,691736065,3705,3705,3705,3705,0
|
|
20240528,171900,691736065,3705,3705,3705,3705,0
|
|
20240528,171800,691736065,3705,3705,3705,3705,0
|
|
20240528,171700,691736065,3705,3705,3705,3705,0
|
|
20240528,171600,691736065,3705,3705,3705,3705,0
|
|
20240528,171500,691736065,3705,3705,3705,3705,0
|
|
20240528,171400,691736065,3705,3705,3705,3705,2137
|
|
20240528,171300,691736065,3705,3705,3705,3705,0
|
|
20240528,171200,691736065,3705,3705,3705,3705,0
|
|
20240528,171100,691736065,3705,3705,3705,3705,0
|
|
20240528,171000,691736065,3705,3705,3705,3705,0
|
|
20240528,170900,691736065,3705,3705,3705,3705,0
|
|
20240528,170800,691736065,3705,3705,3705,3705,0
|
|
20240528,170700,691736065,3705,3705,3705,3705,0
|
|
20240528,170600,691736065,3705,3705,3705,3705,0
|
|
20240528,170500,691736065,3705,3705,3705,3705,0
|
|
20240528,170400,691736065,3705,3705,3705,3705,0
|
|
20240528,170300,691736065,3705,3705,3705,3705,0
|
|
20240528,170200,691736065,3705,3705,3705,3705,0
|
|
20240528,170100,691736065,3705,3705,3705,3705,0
|
|
20240528,170000,691736065,3705,3705,3705,3705,0
|
|
20240528,165900,691736065,3705,3705,3705,3705,0
|
|
20240528,165800,691736065,3705,3705,3705,3705,0
|
|
20240528,165700,691736065,3705,3705,3705,3705,0
|
|
20240528,165600,691736065,3705,3705,3705,3705,0
|
|
20240528,165500,691736065,3705,3705,3705,3705,0
|
|
20240528,165400,691736065,3705,3705,3705,3705,0
|
|
20240528,165300,691736065,3705,3705,3705,3705,0
|
|
20240528,165200,691736065,3705,3705,3705,3705,0
|
|
20240528,165100,691736065,3705,3705,3705,3705,0
|
|
20240528,165000,691736065,3705,3705,3705,3705,0
|
|
20240528,164900,691736065,3705,3705,3705,3705,0
|
|
20240528,164800,691736065,3705,3705,3705,3705,0
|
|
20240528,164700,691736065,3705,3705,3705,3705,0
|
|
20240528,164600,691736065,3705,3705,3705,3705,0
|
|
20240528,164500,691736065,3705,3705,3705,3705,0
|
|
20240528,164400,691736065,3705,3705,3705,3705,2137
|
|
20240528,164300,691736065,3705,3705,3705,3705,0
|
|
20240528,164200,691736065,3705,3705,3705,3705,0
|
|
20240528,164100,691736065,3705,3705,3705,3705,0
|
|
20240528,164000,691736065,3705,3705,3705,3705,0
|
|
20240528,163900,691736065,3705,3705,3705,3705,0
|
|
20240528,163800,691736065,3705,3705,3705,3705,0
|
|
20240528,163700,691736065,3705,3705,3705,3705,0
|
|
20240528,163600,691736065,3705,3705,3705,3705,0
|
|
20240528,163500,691736065,3705,3705,3705,3705,0
|
|
20240528,163400,691736065,3705,3705,3705,3705,0
|
|
20240528,163300,691736065,3705,3705,3705,3705,0
|
|
20240528,163200,691736065,3705,3705,3705,3705,0
|
|
20240528,163100,691736065,3705,3705,3705,3705,0
|
|
20240528,163000,691736065,3705,3705,3705,3705,0
|
|
20240528,162900,691736065,3705,3705,3705,3705,0
|
|
20240528,162800,691736065,3705,3705,3705,3705,0
|
|
20240528,162700,691736065,3705,3705,3705,3705,0
|
|
20240528,162600,691736065,3705,3705,3705,3705,0
|
|
20240528,162500,691736065,3705,3705,3705,3705,0
|
|
20240528,162400,691736065,3705,3705,3705,3705,0
|
|
20240528,162300,691736065,3705,3705,3705,3705,0
|
|
20240528,162200,691736065,3705,3705,3705,3705,0
|
|
20240528,162100,691736065,3705,3705,3705,3705,0
|
|
20240528,162000,691736065,3705,3705,3705,3705,0
|
|
20240528,161900,691736065,3705,3705,3705,3705,0
|
|
20240528,161800,691736065,3705,3705,3705,3705,0
|
|
20240528,161700,691736065,3705,3705,3705,3705,0
|
|
20240528,161600,691736065,3705,3705,3705,3705,0
|
|
20240528,161500,691736065,3705,3705,3705,3705,0
|
|
20240528,161400,691736065,3705,3705,3705,3705,2137
|
|
20240528,161300,691736065,3705,3705,3705,3705,0
|
|
20240528,161200,691736065,3705,3705,3705,3705,0
|
|
20240528,161100,691736065,3705,3705,3705,3705,0
|
|
20240528,161000,691736065,3705,3705,3705,3705,0
|
|
20240528,160900,691736065,3705,3705,3705,3705,0
|
|
20240528,160800,691736065,3705,3705,3705,3705,0
|
|
20240528,160700,691736065,3705,3705,3705,3705,0
|
|
20240528,160600,691736065,3705,3705,3705,3705,0
|
|
20240528,160500,691736065,3705,3705,3705,3705,0
|
|
20240528,160400,691736065,3705,3705,3705,3705,0
|
|
20240528,160300,691736065,3705,3705,3705,3705,0
|
|
20240528,160200,691736065,3705,3705,3705,3705,0
|
|
20240528,160100,691736065,3705,3705,3705,3705,0
|
|
20240528,160000,691736065,3705,3705,3705,3705,0
|
|
20240528,155900,691736065,3705,3705,3705,3705,0
|
|
20240528,155800,691736065,3705,3705,3705,3705,0
|
|
20240528,155700,691736065,3705,3705,3705,3705,0
|
|
20240528,155600,691736065,3705,3705,3705,3705,0
|
|
20240528,155500,691736065,3705,3705,3705,3705,0
|
|
20240528,155400,691736065,3705,3705,3705,3705,0
|
|
20240528,155300,691736065,3705,3705,3705,3705,0
|
|
20240528,155200,691736065,3705,3705,3705,3705,0
|
|
20240528,155100,691736065,3705,3705,3705,3705,0
|
|
20240528,155000,691736065,3705,3705,3705,3705,0
|
|
20240528,154900,691736065,3705,3705,3705,3705,0
|
|
20240528,154800,691736065,3705,3705,3705,3705,0
|
|
20240528,154700,691736065,3705,3705,3705,3705,0
|
|
20240528,154600,691736065,3705,3705,3705,3705,0
|
|
20240528,154500,691736065,3705,3705,3705,3705,0
|
|
20240528,154400,691736065,3705,3705,3705,3705,2137
|
|
20240528,154300,691736065,3705,3705,3705,3705,0
|
|
20240528,154200,691736065,3705,3705,3705,3705,0
|
|
20240528,154100,691736065,3705,3705,3705,3705,0
|
|
20240528,154000,691736065,3705,3705,3705,3705,0
|
|
20240528,153900,691736065,3705,3705,3705,3705,0
|
|
20240528,153800,691736065,3705,3705,3705,3705,0
|
|
20240528,153700,691736065,3705,3705,3705,3705,0
|
|
20240528,153600,691736065,3705,3705,3705,3705,0
|
|
20240528,153500,691736065,3705,3705,3705,3705,0
|
|
20240528,153400,691736065,3705,3705,3705,3705,0
|
|
20240528,153300,691736065,3705,3705,3705,3705,0
|
|
20240528,153200,691736065,3705,3705,3705,3705,0
|
|
20240528,153100,691736065,3705,3705,3705,3705,0
|
|
20240528,153000,691736065,3705,3705,3705,3705,2137
|
|
20240528,152900,683818480,3705,3705,3705,3705,0
|
|
20240528,152800,683818480,3705,3705,3705,3705,0
|
|
20240528,152700,683818480,3705,3705,3705,3705,0
|
|
20240528,152600,683818480,3705,3705,3705,3705,0
|
|
20240528,152500,683818480,3705,3705,3705,3705,0
|
|
20240528,152400,683818480,3705,3705,3705,3705,0
|
|
20240528,152300,683818480,3705,3705,3705,3705,0
|
|
20240528,152200,683818480,3705,3705,3705,3705,0
|
|
20240528,152100,683818480,3705,3705,3705,3705,0
|
|
20240528,152000,683818480,3705,3705,3705,3705,0
|
|
20240528,151900,683818480,3705,3700,3705,3700,161
|
|
20240528,151800,683222420,3705,3700,3705,3700,7
|
|
20240528,151700,683196515,3705,3705,3705,3705,69
|
|
20240528,151600,682940870,3700,3700,3700,3700,232
|
|
20240528,151500,682082470,3700,3710,3710,3700,225
|
|
20240528,151400,681247770,3710,3705,3710,3705,380
|
|
20240528,151300,679839705,3705,3705,3705,3705,83
|
|
20240528,151200,679532190,3700,3700,3700,3700,0
|
|
20240528,151100,679532190,3700,3700,3700,3700,0
|
|
20240528,151000,679532190,3700,3705,3705,3700,722
|
|
20240528,150900,676860430,3710,3710,3710,3710,0
|
|
20240528,150800,676860430,3710,3705,3710,3705,454
|
|
20240528,150700,675178050,3700,3700,3700,3700,16
|
|
20240528,150600,675118850,3700,3700,3700,3700,0
|
|
20240528,150500,675118850,3700,3700,3700,3700,19
|
|
20240528,150400,675048550,3700,3700,3700,3700,9
|
|
20240528,150300,675015250,3700,3695,3700,3695,112
|
|
20240528,150200,674601150,3695,3695,3695,3695,0
|
|
20240528,150100,674601150,3695,3705,3705,3695,297
|
|
20240528,150000,673500990,3700,3700,3700,3700,61
|
|
20240528,145900,673275290,3705,3700,3705,3700,246
|
|
20240528,145800,672364440,3695,3700,3700,3695,68
|
|
20240528,145700,672113170,3695,3695,3695,3695,90
|
|
20240528,145600,671780620,3695,3695,3695,3695,20
|
|
20240528,145500,671706720,3695,3695,3695,3695,1307
|
|
20240528,145400,666877355,3695,3695,3705,3695,1503
|
|
20240528,145300,661323450,3700,3700,3700,3700,133
|
|
20240528,145200,660831350,3700,3700,3700,3700,0
|
|
20240528,145100,660831350,3700,3700,3700,3700,0
|
|
20240528,145000,660831350,3700,3700,3700,3700,264
|
|
20240528,144900,659854550,3700,3700,3700,3700,49
|
|
20240528,144800,659673250,3700,3700,3700,3700,33
|
|
20240528,144700,659551150,3700,3700,3700,3700,0
|
|
20240528,144600,659551150,3700,3695,3700,3695,570
|
|
20240528,144500,657444610,3700,3700,3700,3700,0
|
|
20240528,144400,657444610,3700,3700,3700,3690,1072
|
|
20240528,144300,653486565,3700,3700,3700,3700,0
|
|
20240528,144200,653486565,3700,3700,3700,3700,0
|
|
20240528,144100,653486565,3700,3700,3700,3700,0
|
|
20240528,144000,653486565,3700,3705,3705,3700,3
|
|
20240528,143900,653475455,3700,3700,3700,3700,500
|
|
20240528,143800,651625455,3700,3700,3700,3700,1951
|
|
20240528,143700,644406755,3705,3700,3705,3695,9647
|
|
20240528,143600,608745860,3705,3705,3705,3705,27
|
|
20240528,143500,608645825,3705,3705,3705,3705,0
|
|
20240528,143400,608645825,3705,3705,3705,3705,0
|
|
20240528,143300,608645825,3705,3705,3705,3705,102
|
|
20240528,143200,608267915,3705,3710,3710,3705,1191
|
|
20240528,143100,603855255,3710,3710,3710,3710,0
|
|
20240528,143000,603855255,3710,3710,3710,3710,0
|
|
20240528,142900,603855255,3710,3710,3710,3710,122
|
|
20240528,142800,603402635,3710,3710,3710,3710,700
|
|
20240528,142700,600805635,3715,3715,3715,3715,0
|
|
20240528,142600,600805635,3715,3715,3720,3710,5460
|
|
20240528,142500,580541205,3720,3720,3720,3720,0
|
|
20240528,142400,580541205,3720,3720,3720,3720,51
|
|
20240528,142300,580351485,3720,3725,3725,3720,384
|
|
20240528,142200,578921100,3730,3725,3730,3725,66
|
|
20240528,142100,578675235,3715,3715,3715,3715,10
|
|
20240528,142000,578638085,3730,3725,3730,3715,302
|
|
20240528,141900,577515010,3725,3725,3725,3725,0
|
|
20240528,141800,577515010,3725,3725,3735,3725,1309
|
|
20240528,141700,572638975,3735,3735,3735,3735,0
|
|
20240528,141600,572638975,3735,3730,3735,3725,28
|
|
20240528,141500,572534640,3730,3730,3740,3710,11495
|
|
20240528,141400,529801165,3730,3730,3730,3730,88
|
|
20240528,141300,529472925,3730,3730,3730,3730,40
|
|
20240528,141200,529323725,3725,3725,3725,3725,72
|
|
20240528,141100,529055525,3730,3730,3730,3730,0
|
|
20240528,141000,529055525,3730,3725,3730,3720,544
|
|
20240528,140900,527029365,3725,3725,3725,3725,0
|
|
20240528,140800,527029365,3725,3725,3725,3725,0
|
|
20240528,140700,527029365,3725,3725,3725,3725,626
|
|
20240528,140600,524697515,3730,3730,3730,3730,0
|
|
20240528,140500,524697515,3730,3730,3730,3730,150
|
|
20240528,140400,524138015,3725,3725,3725,3725,500
|
|
20240528,140300,522275515,3725,3725,3725,3725,80
|
|
20240528,140200,521977515,3725,3725,3725,3725,0
|
|
20240528,140100,521977515,3725,3725,3725,3725,7
|
|
20240528,140000,521951440,3725,3725,3725,3725,93
|
|
20240528,135900,521605015,3725,3725,3725,3725,1700
|
|
20240528,135800,515272515,3725,3730,3730,3725,87
|
|
20240528,135700,514948030,3735,3730,3735,3730,208
|
|
20240528,135600,514172180,3730,3730,3730,3730,4
|
|
20240528,135500,514157260,3730,3730,3730,3730,0
|
|
20240528,135400,514157260,3730,3730,3730,3730,106
|
|
20240528,135300,513761880,3730,3730,3730,3730,0
|
|
20240528,135200,513761880,3730,3730,3730,3730,102
|
|
20240528,135100,513381420,3730,3730,3730,3730,301
|
|
20240528,135000,512258690,3730,3730,3730,3730,20
|
|
20240528,134900,512184090,3730,3730,3730,3730,0
|
|
20240528,134800,512184090,3730,3730,3730,3730,0
|
|
20240528,134700,512184090,3730,3730,3730,3730,80
|
|
20240528,134600,511885690,3730,3735,3735,3730,955
|
|
20240528,134500,508323265,3735,3735,3735,3735,0
|
|
20240528,134400,508323265,3735,3735,3735,3735,25
|
|
20240528,134300,508229890,3735,3735,3735,3735,0
|
|
20240528,134200,508229890,3735,3735,3735,3735,56
|
|
20240528,134100,508020730,3735,3730,3735,3730,80
|
|
20240528,134000,507722060,3735,3735,3735,3735,10
|
|
20240528,133900,507684710,3730,3730,3730,3730,52
|
|
20240528,133800,507490750,3730,3730,3730,3730,29
|
|
20240528,133700,507382580,3730,3730,3730,3730,0
|
|
20240528,133600,507382580,3730,3730,3730,3730,0
|
|
20240528,133500,507382580,3730,3730,3730,3725,138
|
|
20240528,133400,506868040,3730,3730,3730,3730,0
|
|
20240528,133300,506868040,3730,3730,3730,3730,1
|
|
20240528,133200,506864310,3730,3730,3730,3730,28
|
|
20240528,133100,506759870,3730,3730,3730,3730,17
|
|
20240528,133000,506696460,3735,3735,3735,3735,0
|
|
20240528,132900,506696460,3735,3735,3735,3735,11
|
|
20240528,132800,506655375,3735,3735,3735,3735,0
|
|
20240528,132700,506655375,3735,3735,3735,3735,41
|
|
20240528,132600,506502240,3730,3730,3730,3730,2
|
|
20240528,132500,506494780,3735,3735,3735,3735,0
|
|
20240528,132400,506494780,3735,3735,3735,3735,1
|
|
20240528,132300,506491045,3730,3730,3730,3730,0
|
|
20240528,132200,506491045,3730,3730,3730,3730,4
|
|
20240528,132100,506476125,3730,3730,3730,3730,10
|
|
20240528,132000,506438825,3730,3730,3730,3730,0
|
|
20240528,131900,506438825,3730,3730,3730,3725,258
|
|
20240528,131800,505477685,3735,3735,3735,3735,1
|
|
20240528,131700,505473950,3735,3735,3735,3735,0
|
|
20240528,131600,505473950,3735,3735,3735,3735,0
|
|
20240528,131500,505473950,3735,3735,3735,3735,0
|
|
20240528,131400,505473950,3735,3735,3735,3735,8
|
|
20240528,131300,505444070,3730,3730,3730,3730,6
|
|
20240528,131200,505421690,3730,3730,3730,3730,34
|
|
20240528,131100,505294870,3730,3730,3730,3730,0
|
|
20240528,131000,505294870,3730,3730,3730,3730,20
|
|
20240528,130900,505220270,3730,3735,3735,3730,161
|
|
20240528,130800,504619735,3730,3735,3735,3730,571
|
|
20240528,130700,502489550,3735,3735,3735,3735,1
|
|
20240528,130600,502485815,3735,3735,3735,3735,0
|
|
20240528,130500,502485815,3735,3735,3735,3735,0
|
|
20240528,130400,502485815,3735,3735,3735,3735,0
|
|
20240528,130300,502485815,3735,3735,3735,3735,3257
|
|
20240528,130200,490320920,3730,3730,3730,3730,0
|
|
20240528,130100,490320920,3730,3730,3730,3730,134
|
|
20240528,130000,489821100,3730,3730,3730,3730,1
|
|
20240528,125900,489817370,3730,3730,3730,3730,0
|
|
20240528,125800,489817370,3730,3730,3730,3730,1
|
|
20240528,125700,489813640,3730,3730,3730,3730,1
|
|
20240528,125600,489809910,3730,3730,3730,3730,23
|
|
20240528,125500,489724120,3730,3730,3730,3730,51
|
|
20240528,125400,489533890,3725,3730,3735,3725,752
|
|
20240528,125300,486729310,3730,3730,3730,3730,35
|
|
20240528,125200,486598760,3730,3730,3730,3730,63
|
|
20240528,125100,486363770,3730,3730,3730,3730,7
|
|
20240528,125000,486337660,3735,3735,3735,3735,1
|
|
20240528,124900,486333925,3730,3730,3730,3730,16
|
|
20240528,124800,486274245,3730,3730,3730,3730,0
|
|
20240528,124700,486274245,3730,3730,3730,3730,0
|
|
20240528,124600,486274245,3730,3730,3730,3730,0
|
|
20240528,124500,486274245,3730,3730,3730,3730,2
|
|
20240528,124400,486266785,3730,3730,3730,3730,1
|
|
20240528,124300,486263055,3725,3725,3725,3725,0
|
|
20240528,124200,486263055,3725,3730,3730,3725,377
|
|
20240528,124100,484858310,3730,3730,3730,3730,9
|
|
20240528,124000,484824740,3730,3730,3730,3730,233
|
|
20240528,123900,483955650,3725,3725,3725,3725,683
|
|
20240528,123800,481411475,3735,3735,3735,3735,1
|
|
20240528,123700,481407740,3725,3725,3725,3725,6
|
|
20240528,123600,481385390,3730,3735,3740,3730,977
|
|
20240528,123500,477741135,3745,3745,3745,3745,0
|
|
20240528,123400,477741135,3745,3730,3745,3730,4
|
|
20240528,123300,477726200,3740,3740,3745,3740,4
|
|
20240528,123200,477711230,3740,3735,3740,3735,191
|
|
20240528,123100,476997185,3730,3730,3730,3730,50
|
|
20240528,123000,476810685,3730,3730,3730,3730,0
|
|
20240528,122900,476810685,3730,3730,3730,3730,1365
|
|
20240528,122800,471719235,3735,3735,3735,3735,836
|
|
20240528,122700,468596775,3740,3740,3740,3740,78
|
|
20240528,122600,468305055,3745,3740,3745,3740,268
|
|
20240528,122500,467302095,3740,3735,3740,3735,462
|
|
20240528,122400,465574220,3740,3740,3740,3740,0
|
|
20240528,122300,465574220,3740,3730,3740,3730,1641
|
|
20240528,122200,459453255,3735,3735,3735,3735,13
|
|
20240528,122100,459404700,3735,3735,3735,3730,23
|
|
20240528,122000,459318800,3740,3740,3740,3740,1
|
|
20240528,121900,459315060,3740,3740,3740,3740,1
|
|
20240528,121800,459311320,3740,3735,3740,3730,101
|
|
20240528,121700,458934570,3735,3735,3735,3735,1
|
|
20240528,121600,458930835,3740,3740,3740,3740,16
|
|
20240528,121500,458870995,3745,3745,3745,3745,0
|
|
20240528,121400,458870995,3745,3745,3745,3745,0
|
|
20240528,121300,458870995,3745,3745,3745,3745,0
|
|
20240528,121200,458870995,3745,3745,3745,3745,0
|
|
20240528,121100,458870995,3745,3735,3745,3730,201
|
|
20240528,121000,458120730,3745,3745,3745,3745,0
|
|
20240528,120900,458120730,3745,3745,3745,3740,105
|
|
20240528,120800,457728010,3745,3740,3745,3740,564
|
|
20240528,120700,455618585,3740,3740,3740,3740,0
|
|
20240528,120600,455618585,3740,3740,3740,3740,6
|
|
20240528,120500,455596145,3735,3735,3735,3735,20
|
|
20240528,120400,455521445,3740,3740,3740,3740,0
|
|
20240528,120300,455521445,3740,3740,3740,3740,0
|
|
20240528,120200,455521445,3740,3740,3740,3740,0
|
|
20240528,120100,455521445,3740,3740,3740,3740,0
|
|
20240528,120000,455521445,3740,3735,3740,3735,29
|
|
20240528,115900,455412990,3740,3740,3740,3740,0
|
|
20240528,115800,455412990,3740,3740,3740,3740,0
|
|
20240528,115700,455412990,3740,3740,3740,3740,1
|
|
20240528,115600,455409250,3735,3735,3735,3735,0
|
|
20240528,115500,455409250,3735,3735,3740,3730,811
|
|
20240528,115400,452380360,3735,3735,3735,3735,0
|
|
20240528,115300,452380360,3735,3735,3735,3735,1000
|
|
20240528,115200,448645360,3735,3735,3735,3735,300
|
|
20240528,115100,447524860,3735,3740,3740,3735,284
|
|
20240528,115000,446463565,3740,3740,3745,3740,367
|
|
20240528,114900,445089305,3740,3745,3745,3740,104
|
|
20240528,114800,444700325,3745,3740,3745,3740,52
|
|
20240528,114700,444505600,3745,3745,3745,3745,0
|
|
20240528,114600,444505600,3745,3745,3745,3745,0
|
|
20240528,114500,444505600,3745,3745,3745,3745,20
|
|
20240528,114400,444430700,3745,3745,3745,3745,0
|
|
20240528,114300,444430700,3745,3745,3745,3745,0
|
|
20240528,114200,444430700,3745,3745,3745,3745,0
|
|
20240528,114100,444430700,3745,3745,3745,3745,8
|
|
20240528,114000,444400740,3745,3745,3745,3745,0
|
|
20240528,113900,444400740,3745,3745,3745,3745,1
|
|
20240528,113800,444396995,3740,3740,3740,3740,3
|
|
20240528,113700,444385775,3740,3740,3740,3740,462
|
|
20240528,113600,442657895,3745,3745,3745,3745,0
|
|
20240528,113500,442657895,3745,3745,3745,3745,21
|
|
20240528,113400,442579250,3745,3745,3745,3745,140
|
|
20240528,113300,442054950,3745,3745,3745,3745,88
|
|
20240528,113200,441725390,3745,3745,3745,3745,71
|
|
20240528,113100,441459495,3750,3750,3750,3750,0
|
|
20240528,113000,441459495,3750,3745,3750,3745,52
|
|
20240528,112900,441264750,3745,3750,3750,3745,465
|
|
20240528,112800,439522500,3750,3750,3750,3750,222
|
|
20240528,112700,438690000,3755,3755,3755,3755,0
|
|
20240528,112600,438690000,3755,3755,3755,3755,27
|
|
20240528,112500,438588615,3750,3750,3750,3750,0
|
|
20240528,112400,438588615,3750,3750,3750,3750,0
|
|
20240528,112300,438588615,3750,3750,3750,3750,0
|
|
20240528,112200,438588615,3750,3750,3750,3750,73
|
|
20240528,112100,438314865,3750,3750,3750,3750,149
|
|
20240528,112000,437756115,3750,3750,3750,3750,16
|
|
20240528,111900,437696115,3750,3750,3750,3750,2
|
|
20240528,111800,437688615,3750,3750,3750,3750,0
|
|
20240528,111700,437688615,3750,3745,3750,3745,321
|
|
20240528,111600,436486465,3745,3745,3745,3745,280
|
|
20240528,111500,435437865,3745,3745,3745,3745,3
|
|
20240528,111400,435426630,3755,3750,3755,3750,15
|
|
20240528,111300,435370330,3755,3760,3760,3755,114
|
|
20240528,111200,434942005,3760,3760,3760,3760,0
|
|
20240528,111100,434942005,3760,3755,3765,3755,159
|
|
20240528,111000,434344135,3745,3745,3745,3745,18
|
|
20240528,110900,434276725,3745,3750,3750,3745,903
|
|
20240528,110800,430890520,3755,3755,3755,3755,20
|
|
20240528,110700,430815420,3755,3755,3755,3750,394
|
|
20240528,110600,429335960,3755,3755,3755,3755,861
|
|
20240528,110500,426102905,3760,3760,3760,3760,130
|
|
20240528,110400,425614105,3765,3765,3765,3765,212
|
|
20240528,110300,424815925,3770,3775,3775,3770,4
|
|
20240528,110200,424800830,3770,3770,3770,3770,257
|
|
20240528,110100,423831940,3770,3765,3770,3765,1338
|
|
20240528,110000,418788720,3770,3770,3770,3770,1378
|
|
20240528,105900,413593660,3765,3750,3780,3750,13497
|
|
20240528,105800,362766855,3735,3750,3750,3735,1006
|
|
20240528,105700,359004990,3745,3745,3745,3745,0
|
|
20240528,105600,359004990,3745,3745,3745,3745,1
|
|
20240528,105500,359001245,3745,3750,3750,3745,2813
|
|
20240528,105400,348464880,3750,3750,3750,3750,0
|
|
20240528,105300,348464880,3750,3750,3750,3750,65
|
|
20240528,105200,348221130,3750,3750,3750,3750,144
|
|
20240528,105100,347681130,3750,3750,3750,3750,51
|
|
20240528,105000,347489880,3750,3750,3750,3750,327
|
|
20240528,104900,346263630,3750,3755,3755,3750,789
|
|
20240528,104800,343304300,3755,3760,3760,3755,144
|
|
20240528,104700,342763505,3760,3760,3760,3760,2
|
|
20240528,104600,342755985,3755,3755,3755,3755,85
|
|
20240528,104500,342436810,3750,3755,3755,3750,83
|
|
20240528,104400,342125170,3755,3755,3755,3755,217
|
|
20240528,104300,341310335,3755,3755,3755,3755,173
|
|
20240528,104200,340660720,3755,3750,3755,3750,13
|
|
20240528,104100,340611920,3750,3750,3750,3750,0
|
|
20240528,104000,340611920,3750,3750,3750,3750,0
|
|
20240528,103900,340611920,3750,3750,3750,3750,1
|
|
20240528,103800,340608170,3750,3745,3750,3745,760
|
|
20240528,103700,337758795,3750,3750,3750,3750,273
|
|
20240528,103600,336735045,3750,3755,3755,3750,1091
|
|
20240528,103500,332643340,3760,3760,3760,3760,0
|
|
20240528,103400,332643340,3760,3760,3760,3760,0
|
|
20240528,103300,332643340,3760,3760,3760,3760,0
|
|
20240528,103200,332643340,3760,3750,3760,3750,123
|
|
20240528,103100,332181590,3755,3755,3755,3755,0
|
|
20240528,103000,332181590,3755,3755,3755,3755,1
|
|
20240528,102900,332177835,3745,3750,3755,3745,1274
|
|
20240528,102800,327399860,3755,3765,3765,3755,3448
|
|
20240528,102700,314445565,3760,3760,3760,3760,0
|
|
20240528,102600,314445565,3760,3760,3760,3760,500
|
|
20240528,102500,312565565,3760,3760,3760,3760,0
|
|
20240528,102400,312565565,3760,3760,3760,3760,463
|
|
20240528,102300,310824685,3765,3760,3765,3760,67
|
|
20240528,102200,310572500,3760,3760,3765,3760,502
|
|
20240528,102100,308683250,3760,3765,3765,3760,270
|
|
20240528,102000,307666855,3765,3765,3765,3765,1
|
|
20240528,101900,307663090,3770,3770,3770,3770,100
|
|
20240528,101800,307286090,3770,3760,3770,3760,12
|
|
20240528,101700,307240860,3760,3760,3760,3760,185
|
|
20240528,101600,306545260,3755,3755,3755,3755,2
|
|
20240528,101500,306537750,3755,3755,3755,3755,0
|
|
20240528,101400,306537750,3755,3755,3755,3755,187
|
|
20240528,101300,305835565,3750,3755,3755,3745,2266
|
|
20240528,101200,297334465,3755,3765,3765,3755,2758
|
|
20240528,101100,286958065,3770,3770,3770,3770,0
|
|
20240528,101000,286958065,3770,3770,3770,3770,1
|
|
20240528,100900,286954295,3770,3770,3775,3770,309
|
|
20240528,100800,285789340,3770,3770,3770,3770,4
|
|
20240528,100700,285774260,3775,3775,3775,3775,41
|
|
20240528,100600,285619485,3775,3775,3775,3775,0
|
|
20240528,100500,285619485,3775,3775,3775,3775,52
|
|
20240528,100400,285423185,3775,3775,3775,3775,0
|
|
20240528,100300,285423185,3775,3775,3775,3775,216
|
|
20240528,100200,284607785,3775,3770,3775,3770,419
|
|
20240528,100100,283026160,3770,3770,3770,3770,0
|
|
20240528,100000,283026160,3770,3770,3770,3770,41
|
|
20240528,095900,282871590,3770,3775,3775,3770,252
|
|
20240528,095800,281921545,3775,3775,3775,3775,2
|
|
20240528,095700,281913995,3775,3765,3775,3765,27
|
|
20240528,095600,281812155,3770,3770,3770,3770,9
|
|
20240528,095500,281778225,3770,3765,3770,3765,1682
|
|
20240528,095400,275442945,3760,3760,3765,3760,115
|
|
20240528,095300,275010495,3760,3765,3765,3760,30
|
|
20240528,095200,274897595,3765,3765,3765,3760,269
|
|
20240528,095100,273884895,3770,3770,3775,3770,696
|
|
20240528,095000,271260925,3770,3770,3775,3770,155
|
|
20240528,094900,270676565,3770,3775,3780,3770,299
|
|
20240528,094800,269548075,3770,3780,3780,3770,2640
|
|
20240528,094700,259582220,3775,3770,3775,3770,481
|
|
20240528,094600,257766600,3775,3780,3785,3765,1509
|
|
20240528,094500,252064895,3765,3755,3785,3755,23029
|
|
20240528,094400,165281340,3750,3745,3750,3745,590
|
|
20240528,094300,163068950,3740,3740,3745,3740,1796
|
|
20240528,094200,156351905,3745,3745,3745,3745,0
|
|
20240528,094100,156351905,3745,3745,3745,3745,2101
|
|
20240528,094000,148483660,3750,3750,3750,3750,0
|
|
20240528,093900,148483660,3750,3750,3750,3750,110
|
|
20240528,093800,148071160,3740,3745,3745,3730,2813
|
|
20240528,093700,137568140,3750,3750,3750,3745,121
|
|
20240528,093600,137114395,3755,3750,3755,3745,853
|
|
20240528,093500,133915385,3750,3755,3755,3750,193
|
|
20240528,093400,133191530,3745,3735,3755,3735,2400
|
|
20240528,093300,124199485,3745,3735,3745,3735,672
|
|
20240528,093200,121685885,3740,3740,3740,3740,20
|
|
20240528,093100,121611085,3740,3735,3745,3730,438
|
|
20240528,093000,119977040,3745,3740,3745,3730,1537
|
|
20240528,092900,114236200,3745,3745,3745,3745,26
|
|
20240528,092800,114138830,3750,3750,3750,3750,0
|
|
20240528,092700,114138830,3750,3750,3750,3750,45
|
|
20240528,092600,113970080,3750,3750,3750,3750,613
|
|
20240528,092500,111671330,3750,3740,3750,3740,1308
|
|
20240528,092400,106778385,3750,3745,3750,3745,2890
|
|
20240528,092300,95955325,3750,3750,3750,3750,241
|
|
20240528,092200,95051575,3745,3745,3745,3745,11
|
|
20240528,092100,95010380,3750,3750,3750,3750,0
|
|
20240528,092000,95010380,3750,3750,3750,3750,607
|
|
20240528,091900,92734130,3750,3755,3755,3750,1939
|
|
20240528,091800,85461140,3760,3740,3760,3740,8233
|
|
20240528,091700,54593775,3740,3735,3740,3735,672
|
|
20240528,091600,52082260,3735,3725,3735,3725,1603
|
|
20240528,091500,46099435,3725,3725,3725,3725,517
|
|
20240528,091400,44173610,3725,3725,3730,3725,284
|
|
20240528,091300,43115035,3725,3730,3730,3725,101
|
|
20240528,091200,42738805,3720,3715,3720,3715,864
|
|
20240528,091100,39527575,3710,3730,3735,3710,2539
|
|
20240528,091000,30091045,3740,3725,3740,3720,1767
|
|
20240528,090900,23493080,3725,3720,3725,3720,930
|
|
20240528,090800,20029530,3720,3710,3720,3710,1031
|
|
20240528,090700,16197685,3705,3705,3705,3705,100
|
|
20240528,090600,15827185,3700,3700,3700,3700,0
|
|
20240528,090500,15827185,3700,3700,3710,3700,527
|
|
20240528,090400,13876170,3695,3690,3700,3680,1967
|
|
20240528,090300,6629505,3690,3680,3690,3680,32
|
|
20240528,090200,6511735,3680,3680,3680,3680,840
|
|
20240528,090100,3420535,3680,3690,3690,3680,381
|
|
20240528,090000,2014740,3690,3690,3690,3690,546
|