683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,202000,160529085,3525,3525,3525,3525,282
|
|
20240528,201900,160529085,3525,3525,3525,3525,0
|
|
20240528,201800,160529085,3525,3525,3525,3525,0
|
|
20240528,201700,160529085,3525,3525,3525,3525,0
|
|
20240528,201600,160529085,3525,3525,3525,3525,0
|
|
20240528,201500,160529085,3525,3525,3525,3525,0
|
|
20240528,201400,160529085,3525,3525,3525,3525,0
|
|
20240528,201300,160529085,3525,3525,3525,3525,0
|
|
20240528,201200,160529085,3525,3525,3525,3525,0
|
|
20240528,201100,160529085,3525,3525,3525,3525,0
|
|
20240528,201000,160529085,3525,3525,3525,3525,0
|
|
20240528,200900,160529085,3525,3525,3525,3525,0
|
|
20240528,200800,160529085,3525,3525,3525,3525,0
|
|
20240528,200700,160529085,3525,3525,3525,3525,0
|
|
20240528,200600,160529085,3525,3525,3525,3525,0
|
|
20240528,200500,160529085,3525,3525,3525,3525,0
|
|
20240528,200400,160529085,3525,3525,3525,3525,0
|
|
20240528,200300,160529085,3525,3525,3525,3525,0
|
|
20240528,200200,160529085,3525,3525,3525,3525,0
|
|
20240528,200100,160529085,3525,3525,3525,3525,0
|
|
20240528,200000,160529085,3525,3525,3525,3525,0
|
|
20240528,195900,160529085,3525,3525,3525,3525,0
|
|
20240528,195800,160529085,3525,3525,3525,3525,0
|
|
20240528,195700,160529085,3525,3525,3525,3525,0
|
|
20240528,195600,160529085,3525,3525,3525,3525,0
|
|
20240528,195500,160529085,3525,3525,3525,3525,0
|
|
20240528,195400,160529085,3525,3525,3525,3525,0
|
|
20240528,195300,160529085,3525,3525,3525,3525,0
|
|
20240528,195200,160529085,3525,3525,3525,3525,0
|
|
20240528,195100,160529085,3525,3525,3525,3525,0
|
|
20240528,195000,160529085,3525,3525,3525,3525,282
|
|
20240528,194900,160529085,3525,3525,3525,3525,0
|
|
20240528,194800,160529085,3525,3525,3525,3525,0
|
|
20240528,194700,160529085,3525,3525,3525,3525,0
|
|
20240528,194600,160529085,3525,3525,3525,3525,0
|
|
20240528,194500,160529085,3525,3525,3525,3525,0
|
|
20240528,194400,160529085,3525,3525,3525,3525,0
|
|
20240528,194300,160529085,3525,3525,3525,3525,0
|
|
20240528,194200,160529085,3525,3525,3525,3525,0
|
|
20240528,194100,160529085,3525,3525,3525,3525,0
|
|
20240528,194000,160529085,3525,3525,3525,3525,0
|
|
20240528,193900,160529085,3525,3525,3525,3525,0
|
|
20240528,193800,160529085,3525,3525,3525,3525,0
|
|
20240528,193700,160529085,3525,3525,3525,3525,0
|
|
20240528,193600,160529085,3525,3525,3525,3525,0
|
|
20240528,193500,160529085,3525,3525,3525,3525,0
|
|
20240528,193400,160529085,3525,3525,3525,3525,0
|
|
20240528,193300,160529085,3525,3525,3525,3525,0
|
|
20240528,193200,160529085,3525,3525,3525,3525,0
|
|
20240528,193100,160529085,3525,3525,3525,3525,0
|
|
20240528,193000,160529085,3525,3525,3525,3525,0
|
|
20240528,192900,160529085,3525,3525,3525,3525,0
|
|
20240528,192800,160529085,3525,3525,3525,3525,0
|
|
20240528,192700,160529085,3525,3525,3525,3525,0
|
|
20240528,192600,160529085,3525,3525,3525,3525,0
|
|
20240528,192500,160529085,3525,3525,3525,3525,0
|
|
20240528,192400,160529085,3525,3525,3525,3525,0
|
|
20240528,192300,160529085,3525,3525,3525,3525,0
|
|
20240528,192200,160529085,3525,3525,3525,3525,0
|
|
20240528,192100,160529085,3525,3525,3525,3525,0
|
|
20240528,192000,160529085,3525,3525,3525,3525,282
|
|
20240528,191900,160529085,3525,3525,3525,3525,0
|
|
20240528,191800,160529085,3525,3525,3525,3525,0
|
|
20240528,191700,160529085,3525,3525,3525,3525,0
|
|
20240528,191600,160529085,3525,3525,3525,3525,0
|
|
20240528,191500,160529085,3525,3525,3525,3525,0
|
|
20240528,191400,160529085,3525,3525,3525,3525,0
|
|
20240528,191300,160529085,3525,3525,3525,3525,0
|
|
20240528,191200,160529085,3525,3525,3525,3525,0
|
|
20240528,191100,160529085,3525,3525,3525,3525,0
|
|
20240528,191000,160529085,3525,3525,3525,3525,0
|
|
20240528,190900,160529085,3525,3525,3525,3525,0
|
|
20240528,190800,160529085,3525,3525,3525,3525,0
|
|
20240528,190700,160529085,3525,3525,3525,3525,0
|
|
20240528,190600,160529085,3525,3525,3525,3525,0
|
|
20240528,190500,160529085,3525,3525,3525,3525,0
|
|
20240528,190400,160529085,3525,3525,3525,3525,0
|
|
20240528,190300,160529085,3525,3525,3525,3525,0
|
|
20240528,190200,160529085,3525,3525,3525,3525,0
|
|
20240528,190100,160529085,3525,3525,3525,3525,0
|
|
20240528,190000,160529085,3525,3525,3525,3525,0
|
|
20240528,185900,160529085,3525,3525,3525,3525,0
|
|
20240528,185800,160529085,3525,3525,3525,3525,0
|
|
20240528,185700,160529085,3525,3525,3525,3525,0
|
|
20240528,185600,160529085,3525,3525,3525,3525,0
|
|
20240528,185500,160529085,3525,3525,3525,3525,0
|
|
20240528,185400,160529085,3525,3525,3525,3525,0
|
|
20240528,185300,160529085,3525,3525,3525,3525,0
|
|
20240528,185200,160529085,3525,3525,3525,3525,0
|
|
20240528,185100,160529085,3525,3525,3525,3525,0
|
|
20240528,185000,160529085,3525,3525,3525,3525,282
|
|
20240528,184900,160529085,3525,3525,3525,3525,0
|
|
20240528,184800,160529085,3525,3525,3525,3525,0
|
|
20240528,184700,160529085,3525,3525,3525,3525,0
|
|
20240528,184600,160529085,3525,3525,3525,3525,0
|
|
20240528,184500,160529085,3525,3525,3525,3525,0
|
|
20240528,184400,160529085,3525,3525,3525,3525,0
|
|
20240528,184300,160529085,3525,3525,3525,3525,0
|
|
20240528,184200,160529085,3525,3525,3525,3525,0
|
|
20240528,184100,160529085,3525,3525,3525,3525,0
|
|
20240528,184000,160529085,3525,3525,3525,3525,0
|
|
20240528,183900,160529085,3525,3525,3525,3525,0
|
|
20240528,183800,160529085,3525,3525,3525,3525,0
|
|
20240528,183700,160529085,3525,3525,3525,3525,0
|
|
20240528,183600,160529085,3525,3525,3525,3525,0
|
|
20240528,183500,160529085,3525,3525,3525,3525,0
|
|
20240528,183400,160529085,3525,3525,3525,3525,0
|
|
20240528,183300,160529085,3525,3525,3525,3525,0
|
|
20240528,183200,160529085,3525,3525,3525,3525,0
|
|
20240528,183100,160529085,3525,3525,3525,3525,0
|
|
20240528,183000,160529085,3525,3525,3525,3525,0
|
|
20240528,182900,160529085,3525,3525,3525,3525,0
|
|
20240528,182800,160529085,3525,3525,3525,3525,0
|
|
20240528,182700,160529085,3525,3525,3525,3525,0
|
|
20240528,182600,160529085,3525,3525,3525,3525,0
|
|
20240528,182500,160529085,3525,3525,3525,3525,0
|
|
20240528,182400,160529085,3525,3525,3525,3525,0
|
|
20240528,182300,160529085,3525,3525,3525,3525,0
|
|
20240528,182200,160529085,3525,3525,3525,3525,0
|
|
20240528,182100,160529085,3525,3525,3525,3525,0
|
|
20240528,182000,160529085,3525,3525,3525,3525,282
|
|
20240528,181900,160529085,3525,3525,3525,3525,0
|
|
20240528,181800,160529085,3525,3525,3525,3525,0
|
|
20240528,181700,160529085,3525,3525,3525,3525,0
|
|
20240528,181600,160529085,3525,3525,3525,3525,0
|
|
20240528,181500,160529085,3525,3525,3525,3525,0
|
|
20240528,181400,160529085,3525,3525,3525,3525,0
|
|
20240528,181300,160529085,3525,3525,3525,3525,0
|
|
20240528,181200,160529085,3525,3525,3525,3525,0
|
|
20240528,181100,160529085,3525,3525,3525,3525,0
|
|
20240528,181000,160529085,3525,3525,3525,3525,0
|
|
20240528,180900,160529085,3525,3525,3525,3525,0
|
|
20240528,180800,160529085,3525,3525,3525,3525,0
|
|
20240528,180700,160529085,3525,3525,3525,3525,0
|
|
20240528,180600,160529085,3525,3525,3525,3525,0
|
|
20240528,180500,160529085,3525,3525,3525,3525,0
|
|
20240528,180400,160529085,3525,3525,3525,3525,0
|
|
20240528,180300,160529085,3525,3525,3525,3525,0
|
|
20240528,180200,160529085,3525,3525,3525,3525,0
|
|
20240528,180100,160529085,3525,3525,3525,3525,0
|
|
20240528,180000,160529085,3525,3525,3525,3525,0
|
|
20240528,175900,160529085,3525,3525,3525,3525,0
|
|
20240528,175800,160529085,3525,3525,3525,3525,0
|
|
20240528,175700,160529085,3525,3525,3525,3525,0
|
|
20240528,175600,160529085,3525,3525,3525,3525,0
|
|
20240528,175500,160529085,3525,3525,3525,3525,0
|
|
20240528,175400,160529085,3525,3525,3525,3525,0
|
|
20240528,175300,160529085,3525,3525,3525,3525,0
|
|
20240528,175200,160529085,3525,3525,3525,3525,0
|
|
20240528,175100,160529085,3525,3525,3525,3525,0
|
|
20240528,175000,160529085,3525,3525,3525,3525,282
|
|
20240528,174900,160529085,3525,3525,3525,3525,0
|
|
20240528,174800,160529085,3525,3525,3525,3525,0
|
|
20240528,174700,160529085,3525,3525,3525,3525,0
|
|
20240528,174600,160529085,3525,3525,3525,3525,0
|
|
20240528,174500,160529085,3525,3525,3525,3525,0
|
|
20240528,174400,160529085,3525,3525,3525,3525,0
|
|
20240528,174300,160529085,3525,3525,3525,3525,0
|
|
20240528,174200,160529085,3525,3525,3525,3525,0
|
|
20240528,174100,160529085,3525,3525,3525,3525,0
|
|
20240528,174000,160529085,3525,3525,3525,3525,0
|
|
20240528,173900,160529085,3525,3525,3525,3525,0
|
|
20240528,173800,160529085,3525,3525,3525,3525,0
|
|
20240528,173700,160529085,3525,3525,3525,3525,0
|
|
20240528,173600,160529085,3525,3525,3525,3525,0
|
|
20240528,173500,160529085,3525,3525,3525,3525,0
|
|
20240528,173400,160529085,3525,3525,3525,3525,0
|
|
20240528,173300,160529085,3525,3525,3525,3525,0
|
|
20240528,173200,160529085,3525,3525,3525,3525,0
|
|
20240528,173100,160529085,3525,3525,3525,3525,0
|
|
20240528,173000,160529085,3525,3525,3525,3525,0
|
|
20240528,172900,160529085,3525,3525,3525,3525,0
|
|
20240528,172800,160529085,3525,3525,3525,3525,0
|
|
20240528,172700,160529085,3525,3525,3525,3525,0
|
|
20240528,172600,160529085,3525,3525,3525,3525,0
|
|
20240528,172500,160529085,3525,3525,3525,3525,0
|
|
20240528,172400,160529085,3525,3525,3525,3525,0
|
|
20240528,172300,160529085,3525,3525,3525,3525,0
|
|
20240528,172200,160529085,3525,3525,3525,3525,0
|
|
20240528,172100,160529085,3525,3525,3525,3525,0
|
|
20240528,172000,160529085,3525,3525,3525,3525,282
|
|
20240528,171900,160529085,3525,3525,3525,3525,0
|
|
20240528,171800,160529085,3525,3525,3525,3525,0
|
|
20240528,171700,160529085,3525,3525,3525,3525,0
|
|
20240528,171600,160529085,3525,3525,3525,3525,0
|
|
20240528,171500,160529085,3525,3525,3525,3525,0
|
|
20240528,171400,160529085,3525,3525,3525,3525,0
|
|
20240528,171300,160529085,3525,3525,3525,3525,0
|
|
20240528,171200,160529085,3525,3525,3525,3525,0
|
|
20240528,171100,160529085,3525,3525,3525,3525,0
|
|
20240528,171000,160529085,3525,3525,3525,3525,0
|
|
20240528,170900,160529085,3525,3525,3525,3525,0
|
|
20240528,170800,160529085,3525,3525,3525,3525,0
|
|
20240528,170700,160529085,3525,3525,3525,3525,0
|
|
20240528,170600,160529085,3525,3525,3525,3525,0
|
|
20240528,170500,160529085,3525,3525,3525,3525,0
|
|
20240528,170400,160529085,3525,3525,3525,3525,0
|
|
20240528,170300,160529085,3525,3525,3525,3525,0
|
|
20240528,170200,160529085,3525,3525,3525,3525,0
|
|
20240528,170100,160529085,3525,3525,3525,3525,0
|
|
20240528,170000,160529085,3525,3525,3525,3525,0
|
|
20240528,165900,160529085,3525,3525,3525,3525,0
|
|
20240528,165800,160529085,3525,3525,3525,3525,0
|
|
20240528,165700,160529085,3525,3525,3525,3525,0
|
|
20240528,165600,160529085,3525,3525,3525,3525,0
|
|
20240528,165500,160529085,3525,3525,3525,3525,0
|
|
20240528,165400,160529085,3525,3525,3525,3525,0
|
|
20240528,165300,160529085,3525,3525,3525,3525,0
|
|
20240528,165200,160529085,3525,3525,3525,3525,0
|
|
20240528,165100,160529085,3525,3525,3525,3525,0
|
|
20240528,165000,160529085,3525,3525,3525,3525,282
|
|
20240528,164900,160529085,3525,3525,3525,3525,0
|
|
20240528,164800,160529085,3525,3525,3525,3525,0
|
|
20240528,164700,160529085,3525,3525,3525,3525,0
|
|
20240528,164600,160529085,3525,3525,3525,3525,0
|
|
20240528,164500,160529085,3525,3525,3525,3525,0
|
|
20240528,164400,160529085,3525,3525,3525,3525,0
|
|
20240528,164300,160529085,3525,3525,3525,3525,0
|
|
20240528,164200,160529085,3525,3525,3525,3525,0
|
|
20240528,164100,160529085,3525,3525,3525,3525,0
|
|
20240528,164000,160529085,3525,3525,3525,3525,0
|
|
20240528,163900,160529085,3525,3525,3525,3525,0
|
|
20240528,163800,160529085,3525,3525,3525,3525,0
|
|
20240528,163700,160529085,3525,3525,3525,3525,0
|
|
20240528,163600,160529085,3525,3525,3525,3525,0
|
|
20240528,163500,160529085,3525,3525,3525,3525,0
|
|
20240528,163400,160529085,3525,3525,3525,3525,0
|
|
20240528,163300,160529085,3525,3525,3525,3525,0
|
|
20240528,163200,160529085,3525,3525,3525,3525,0
|
|
20240528,163100,160529085,3525,3525,3525,3525,0
|
|
20240528,163000,160529085,3525,3525,3525,3525,0
|
|
20240528,162900,160529085,3525,3525,3525,3525,0
|
|
20240528,162800,160529085,3525,3525,3525,3525,0
|
|
20240528,162700,160529085,3525,3525,3525,3525,0
|
|
20240528,162600,160529085,3525,3525,3525,3525,0
|
|
20240528,162500,160529085,3525,3525,3525,3525,0
|
|
20240528,162400,160529085,3525,3525,3525,3525,0
|
|
20240528,162300,160529085,3525,3525,3525,3525,0
|
|
20240528,162200,160529085,3525,3525,3525,3525,0
|
|
20240528,162100,160529085,3525,3525,3525,3525,0
|
|
20240528,162000,160529085,3525,3525,3525,3525,282
|
|
20240528,161900,160529085,3525,3525,3525,3525,0
|
|
20240528,161800,160529085,3525,3525,3525,3525,0
|
|
20240528,161700,160529085,3525,3525,3525,3525,0
|
|
20240528,161600,160529085,3525,3525,3525,3525,0
|
|
20240528,161500,160529085,3525,3525,3525,3525,0
|
|
20240528,161400,160529085,3525,3525,3525,3525,0
|
|
20240528,161300,160529085,3525,3525,3525,3525,0
|
|
20240528,161200,160529085,3525,3525,3525,3525,0
|
|
20240528,161100,160529085,3525,3525,3525,3525,0
|
|
20240528,161000,160529085,3525,3525,3525,3525,0
|
|
20240528,160900,160529085,3525,3525,3525,3525,0
|
|
20240528,160800,160529085,3525,3525,3525,3525,0
|
|
20240528,160700,160529085,3525,3525,3525,3525,0
|
|
20240528,160600,160529085,3525,3525,3525,3525,0
|
|
20240528,160500,160529085,3525,3525,3525,3525,0
|
|
20240528,160400,160529085,3525,3525,3525,3525,0
|
|
20240528,160300,160529085,3525,3525,3525,3525,0
|
|
20240528,160200,160529085,3525,3525,3525,3525,0
|
|
20240528,160100,160529085,3525,3525,3525,3525,0
|
|
20240528,160000,160529085,3525,3525,3525,3525,0
|
|
20240528,155900,160529085,3525,3525,3525,3525,0
|
|
20240528,155800,160529085,3525,3525,3525,3525,0
|
|
20240528,155700,160529085,3525,3525,3525,3525,0
|
|
20240528,155600,160529085,3525,3525,3525,3525,0
|
|
20240528,155500,160529085,3525,3525,3525,3525,0
|
|
20240528,155400,160529085,3525,3525,3525,3525,0
|
|
20240528,155300,160529085,3525,3525,3525,3525,0
|
|
20240528,155200,160529085,3525,3525,3525,3525,0
|
|
20240528,155100,160529085,3525,3525,3525,3525,0
|
|
20240528,155000,160529085,3525,3525,3525,3525,282
|
|
20240528,154900,160529085,3525,3525,3525,3525,0
|
|
20240528,154800,160529085,3525,3525,3525,3525,0
|
|
20240528,154700,160529085,3525,3525,3525,3525,0
|
|
20240528,154600,160529085,3525,3525,3525,3525,0
|
|
20240528,154500,160529085,3525,3525,3525,3525,0
|
|
20240528,154400,160529085,3525,3525,3525,3525,0
|
|
20240528,154300,160529085,3525,3525,3525,3525,0
|
|
20240528,154200,160529085,3525,3525,3525,3525,0
|
|
20240528,154100,160529085,3525,3525,3525,3525,0
|
|
20240528,154000,160529085,3525,3525,3525,3525,0
|
|
20240528,153900,160529085,3525,3525,3525,3525,0
|
|
20240528,153800,160529085,3525,3525,3525,3525,0
|
|
20240528,153700,160529085,3525,3525,3525,3525,0
|
|
20240528,153600,160529085,3525,3525,3525,3525,0
|
|
20240528,153500,160529085,3525,3525,3525,3525,0
|
|
20240528,153400,160529085,3525,3525,3525,3525,0
|
|
20240528,153300,160529085,3525,3525,3525,3525,0
|
|
20240528,153200,160529085,3525,3525,3525,3525,0
|
|
20240528,153100,160529085,3525,3525,3525,3525,0
|
|
20240528,153000,160529085,3525,3525,3525,3525,282
|
|
20240528,152900,159535035,3520,3520,3520,3520,0
|
|
20240528,152800,159535035,3520,3520,3520,3520,0
|
|
20240528,152700,159535035,3520,3520,3520,3520,0
|
|
20240528,152600,159535035,3520,3520,3520,3520,0
|
|
20240528,152500,159535035,3520,3520,3520,3520,0
|
|
20240528,152400,159535035,3520,3520,3520,3520,0
|
|
20240528,152300,159535035,3520,3520,3520,3520,0
|
|
20240528,152200,159535035,3520,3520,3520,3520,0
|
|
20240528,152100,159535035,3520,3520,3520,3520,0
|
|
20240528,152000,159535035,3520,3520,3520,3520,0
|
|
20240528,151900,159535035,3520,3510,3520,3495,32
|
|
20240528,151800,159423080,3520,3520,3520,3520,0
|
|
20240528,151700,159423080,3520,3520,3520,3520,0
|
|
20240528,151600,159423080,3520,3520,3520,3520,0
|
|
20240528,151500,159423080,3520,3520,3520,3520,0
|
|
20240528,151400,159423080,3520,3520,3520,3520,0
|
|
20240528,151300,159423080,3520,3520,3520,3520,0
|
|
20240528,151200,159423080,3520,3520,3520,3520,1
|
|
20240528,151100,159419560,3520,3520,3520,3520,0
|
|
20240528,151000,159419560,3520,3520,3520,3520,0
|
|
20240528,150900,159419560,3520,3520,3520,3520,1
|
|
20240528,150800,159416040,3495,3495,3495,3495,0
|
|
20240528,150700,159416040,3495,3515,3515,3495,278
|
|
20240528,150600,158443495,3520,3520,3520,3520,0
|
|
20240528,150500,158443495,3520,3520,3520,3520,0
|
|
20240528,150400,158443495,3520,3520,3520,3520,0
|
|
20240528,150300,158443495,3520,3520,3520,3520,0
|
|
20240528,150200,158443495,3520,3520,3520,3520,0
|
|
20240528,150100,158443495,3520,3500,3520,3500,18
|
|
20240528,150000,158380275,3500,3500,3500,3500,35
|
|
20240528,145900,158257775,3500,3500,3500,3500,0
|
|
20240528,145800,158257775,3500,3515,3520,3500,451
|
|
20240528,145700,156677795,3515,3515,3515,3515,0
|
|
20240528,145600,156677795,3515,3515,3515,3515,0
|
|
20240528,145500,156677795,3515,3515,3515,3515,0
|
|
20240528,145400,156677795,3515,3515,3515,3515,7
|
|
20240528,145300,156653190,3515,3515,3515,3515,0
|
|
20240528,145200,156653190,3515,3515,3515,3515,0
|
|
20240528,145100,156653190,3515,3515,3515,3515,1
|
|
20240528,145000,156649675,3520,3520,3520,3520,200
|
|
20240528,144900,155945675,3520,3520,3520,3520,0
|
|
20240528,144800,155945675,3520,3520,3520,3520,0
|
|
20240528,144700,155945675,3520,3520,3520,3520,0
|
|
20240528,144600,155945675,3520,3520,3520,3520,10
|
|
20240528,144500,155910475,3520,3520,3520,3520,0
|
|
20240528,144400,155910475,3520,3520,3520,3520,0
|
|
20240528,144300,155910475,3520,3520,3520,3520,0
|
|
20240528,144200,155910475,3520,3520,3520,3520,0
|
|
20240528,144100,155910475,3520,3520,3520,3520,41
|
|
20240528,144000,155766155,3525,3525,3525,3525,0
|
|
20240528,143900,155766155,3525,3525,3525,3525,0
|
|
20240528,143800,155766155,3525,3525,3525,3525,0
|
|
20240528,143700,155766155,3525,3525,3525,3525,0
|
|
20240528,143600,155766155,3525,3525,3525,3525,0
|
|
20240528,143500,155766155,3525,3525,3525,3525,0
|
|
20240528,143400,155766155,3525,3525,3525,3525,5
|
|
20240528,143300,155748530,3525,3525,3525,3525,0
|
|
20240528,143200,155748530,3525,3525,3525,3525,10
|
|
20240528,143100,155713280,3525,3525,3525,3525,0
|
|
20240528,143000,155713280,3525,3525,3525,3525,0
|
|
20240528,142900,155713280,3525,3525,3525,3525,0
|
|
20240528,142800,155713280,3525,3525,3525,3525,0
|
|
20240528,142700,155713280,3525,3525,3525,3525,0
|
|
20240528,142600,155713280,3525,3525,3525,3525,0
|
|
20240528,142500,155713280,3525,3525,3525,3525,0
|
|
20240528,142400,155713280,3525,3505,3525,3505,57
|
|
20240528,142300,155512645,3520,3520,3520,3520,0
|
|
20240528,142200,155512645,3520,3520,3520,3520,0
|
|
20240528,142100,155512645,3520,3520,3520,3520,0
|
|
20240528,142000,155512645,3520,3520,3520,3520,0
|
|
20240528,141900,155512645,3520,3520,3520,3520,0
|
|
20240528,141800,155512645,3520,3520,3520,3520,10
|
|
20240528,141700,155477445,3520,3520,3520,3520,0
|
|
20240528,141600,155477445,3520,3520,3520,3520,0
|
|
20240528,141500,155477445,3520,3520,3520,3520,0
|
|
20240528,141400,155477445,3520,3520,3520,3520,0
|
|
20240528,141300,155477445,3520,3520,3520,3520,0
|
|
20240528,141200,155477445,3520,3520,3520,3520,0
|
|
20240528,141100,155477445,3520,3510,3520,3510,2
|
|
20240528,141000,155470415,3510,3510,3510,3510,0
|
|
20240528,140900,155470415,3510,3510,3510,3510,0
|
|
20240528,140800,155470415,3510,3510,3510,3510,500
|
|
20240528,140700,153715415,3505,3505,3505,3505,0
|
|
20240528,140600,153715415,3505,3525,3525,3505,94
|
|
20240528,140500,153384580,3525,3525,3525,3525,0
|
|
20240528,140400,153384580,3525,3525,3525,3525,11
|
|
20240528,140300,153345805,3530,3530,3530,3530,0
|
|
20240528,140200,153345805,3530,3530,3530,3530,0
|
|
20240528,140100,153345805,3530,3530,3530,3530,0
|
|
20240528,140000,153345805,3530,3530,3530,3530,0
|
|
20240528,135900,153345805,3530,3530,3530,3530,0
|
|
20240528,135800,153345805,3530,3530,3530,3530,0
|
|
20240528,135700,153345805,3530,3530,3530,3530,0
|
|
20240528,135600,153345805,3530,3530,3530,3530,0
|
|
20240528,135500,153345805,3530,3530,3530,3530,0
|
|
20240528,135400,153345805,3530,3525,3530,3525,2
|
|
20240528,135300,153338750,3530,3530,3530,3530,0
|
|
20240528,135200,153338750,3530,3530,3530,3530,0
|
|
20240528,135100,153338750,3530,3510,3530,3510,33
|
|
20240528,135000,153222900,3530,3530,3530,3530,118
|
|
20240528,134900,152806360,3530,3525,3530,3525,901
|
|
20240528,134800,149627330,3525,3525,3530,3525,1501
|
|
20240528,134700,144336300,3520,3520,3520,3520,644
|
|
20240528,134600,142069420,3510,3510,3510,3510,116
|
|
20240528,134500,141662260,3510,3510,3510,3510,0
|
|
20240528,134400,141662260,3510,3510,3510,3510,218
|
|
20240528,134300,140897080,3510,3510,3510,3510,0
|
|
20240528,134200,140897080,3510,3510,3510,3510,0
|
|
20240528,134100,140897080,3510,3510,3510,3510,0
|
|
20240528,134000,140897080,3510,3505,3510,3495,1722
|
|
20240528,133900,134865840,3510,3510,3510,3510,0
|
|
20240528,133800,134865840,3510,3510,3510,3510,28
|
|
20240528,133700,134767560,3510,3510,3510,3510,0
|
|
20240528,133600,134767560,3510,3510,3510,3510,11
|
|
20240528,133500,134728950,3510,3510,3510,3510,100
|
|
20240528,133400,134377950,3510,3510,3510,3510,0
|
|
20240528,133300,134377950,3510,3510,3510,3510,0
|
|
20240528,133200,134377950,3510,3510,3510,3510,10
|
|
20240528,133100,134342850,3510,3510,3510,3510,284
|
|
20240528,133000,133346010,3510,3510,3510,3510,2
|
|
20240528,132900,133338990,3505,3505,3505,3505,139
|
|
20240528,132800,132851795,3505,3505,3505,3505,0
|
|
20240528,132700,132851795,3505,3505,3505,3505,0
|
|
20240528,132600,132851795,3505,3505,3505,3505,0
|
|
20240528,132500,132851795,3505,3505,3505,3505,0
|
|
20240528,132400,132851795,3505,3505,3505,3505,0
|
|
20240528,132300,132851795,3505,3505,3505,3505,0
|
|
20240528,132200,132851795,3505,3505,3505,3505,11
|
|
20240528,132100,132813240,3505,3500,3505,3500,1038
|
|
20240528,132000,129180235,3505,3505,3505,3505,279
|
|
20240528,131900,128202340,3505,3505,3505,3505,0
|
|
20240528,131800,128202340,3505,3505,3505,3505,686
|
|
20240528,131700,125797910,3510,3510,3510,3510,0
|
|
20240528,131600,125797910,3510,3510,3510,3510,0
|
|
20240528,131500,125797910,3510,3510,3510,3510,0
|
|
20240528,131400,125797910,3510,3510,3510,3510,0
|
|
20240528,131300,125797910,3510,3510,3510,3510,1
|
|
20240528,131200,125794400,3510,3510,3510,3510,151
|
|
20240528,131100,125264390,3510,3510,3510,3510,0
|
|
20240528,131000,125264390,3510,3510,3510,3510,0
|
|
20240528,130900,125264390,3510,3510,3510,3510,0
|
|
20240528,130800,125264390,3510,3510,3510,3510,11
|
|
20240528,130700,125225780,3510,3510,3510,3510,1
|
|
20240528,130600,125222270,3510,3510,3510,3510,51
|
|
20240528,130500,125043260,3515,3515,3515,3515,0
|
|
20240528,130400,125043260,3515,3515,3515,3515,0
|
|
20240528,130300,125043260,3515,3515,3515,3515,0
|
|
20240528,130200,125043260,3515,3515,3515,3515,0
|
|
20240528,130100,125043260,3515,3515,3515,3515,0
|
|
20240528,130000,125043260,3515,3515,3515,3515,0
|
|
20240528,125900,125043260,3515,3515,3515,3515,0
|
|
20240528,125800,125043260,3515,3515,3515,3515,0
|
|
20240528,125700,125043260,3515,3515,3515,3515,0
|
|
20240528,125600,125043260,3515,3515,3515,3515,0
|
|
20240528,125500,125043260,3515,3515,3515,3515,0
|
|
20240528,125400,125043260,3515,3510,3515,3510,30
|
|
20240528,125300,124937925,3510,3510,3510,3510,1
|
|
20240528,125200,124934415,3500,3500,3500,3500,1
|
|
20240528,125100,124930915,3500,3500,3500,3500,10
|
|
20240528,125000,124895915,3500,3500,3500,3500,0
|
|
20240528,124900,124895915,3500,3500,3500,3500,0
|
|
20240528,124800,124895915,3500,3500,3500,3500,100
|
|
20240528,124700,124545915,3500,3500,3500,3500,1
|
|
20240528,124600,124542415,3500,3510,3510,3500,53
|
|
20240528,124500,124356865,3510,3510,3510,3510,0
|
|
20240528,124400,124356865,3510,3510,3510,3510,3
|
|
20240528,124300,124346335,3515,3515,3515,3515,0
|
|
20240528,124200,124346335,3515,3515,3515,3515,0
|
|
20240528,124100,124346335,3515,3515,3520,3515,129
|
|
20240528,124000,123892895,3515,3515,3515,3515,111
|
|
20240528,123900,123502730,3515,3515,3515,3515,0
|
|
20240528,123800,123502730,3515,3515,3515,3515,263
|
|
20240528,123700,122578285,3515,3510,3515,3510,48
|
|
20240528,123600,122409800,3505,3505,3505,3505,47
|
|
20240528,123500,122245065,3505,3505,3505,3505,0
|
|
20240528,123400,122245065,3505,3505,3505,3505,0
|
|
20240528,123300,122245065,3505,3505,3505,3505,0
|
|
20240528,123200,122245065,3505,3505,3505,3505,0
|
|
20240528,123100,122245065,3505,3505,3505,3505,0
|
|
20240528,123000,122245065,3505,3505,3505,3505,0
|
|
20240528,122900,122245065,3505,3505,3505,3505,0
|
|
20240528,122800,122245065,3505,3505,3505,3505,100
|
|
20240528,122700,121894565,3505,3500,3505,3500,36
|
|
20240528,122600,121768510,3505,3505,3505,3505,11
|
|
20240528,122500,121729955,3505,3505,3505,3505,0
|
|
20240528,122400,121729955,3505,3505,3505,3505,0
|
|
20240528,122300,121729955,3505,3505,3505,3505,22
|
|
20240528,122200,121652845,3505,3505,3505,3505,1
|
|
20240528,122100,121649340,3505,3505,3505,3505,1
|
|
20240528,122000,121645835,3505,3505,3505,3505,0
|
|
20240528,121900,121645835,3505,3505,3505,3505,0
|
|
20240528,121800,121645835,3505,3505,3505,3505,0
|
|
20240528,121700,121645835,3505,3505,3505,3505,0
|
|
20240528,121600,121645835,3505,3505,3505,3505,0
|
|
20240528,121500,121645835,3505,3505,3505,3505,0
|
|
20240528,121400,121645835,3505,3505,3505,3505,0
|
|
20240528,121300,121645835,3505,3505,3505,3505,0
|
|
20240528,121200,121645835,3505,3505,3505,3505,11
|
|
20240528,121100,121607280,3505,3505,3505,3505,0
|
|
20240528,121000,121607280,3505,3505,3505,3505,0
|
|
20240528,120900,121607280,3505,3505,3505,3505,1
|
|
20240528,120800,121603775,3475,3475,3475,3475,0
|
|
20240528,120700,121603775,3475,3505,3505,3475,2110
|
|
20240528,120600,114256260,3505,3505,3505,3505,0
|
|
20240528,120500,114256260,3505,3505,3505,3505,0
|
|
20240528,120400,114256260,3505,3505,3505,3505,0
|
|
20240528,120300,114256260,3505,3505,3505,3505,0
|
|
20240528,120200,114256260,3505,3505,3505,3505,95
|
|
20240528,120100,113923285,3505,3505,3505,3505,0
|
|
20240528,120000,113923285,3505,3505,3505,3505,0
|
|
20240528,115900,113923285,3505,3505,3505,3505,0
|
|
20240528,115800,113923285,3505,3505,3505,3505,11
|
|
20240528,115700,113884730,3505,3500,3505,3500,8
|
|
20240528,115600,113856725,3500,3500,3500,3500,3
|
|
20240528,115500,113846225,3500,3500,3500,3500,1
|
|
20240528,115400,113842725,3505,3505,3505,3505,0
|
|
20240528,115300,113842725,3505,3505,3505,3505,0
|
|
20240528,115200,113842725,3505,3505,3505,3505,0
|
|
20240528,115100,113842725,3505,3505,3505,3505,0
|
|
20240528,115000,113842725,3505,3505,3505,3505,0
|
|
20240528,114900,113842725,3505,3495,3505,3495,2
|
|
20240528,114800,113835725,3505,3505,3505,3505,0
|
|
20240528,114700,113835725,3505,3505,3505,3505,0
|
|
20240528,114600,113835725,3505,3500,3505,3495,13
|
|
20240528,114500,113790275,3505,3505,3505,3505,0
|
|
20240528,114400,113790275,3505,3505,3505,3505,12
|
|
20240528,114300,113748215,3505,3500,3505,3500,2
|
|
20240528,114200,113741210,3505,3505,3505,3505,0
|
|
20240528,114100,113741210,3505,3505,3505,3505,0
|
|
20240528,114000,113741210,3505,3505,3505,3505,0
|
|
20240528,113900,113741210,3505,3505,3505,3505,0
|
|
20240528,113800,113741210,3505,3500,3505,3500,85
|
|
20240528,113700,113443635,3500,3500,3500,3500,1
|
|
20240528,113600,113440135,3505,3505,3505,3505,0
|
|
20240528,113500,113440135,3505,3500,3505,3500,358
|
|
20240528,113400,112186995,3510,3510,3510,3510,0
|
|
20240528,113300,112186995,3510,3500,3510,3500,988
|
|
20240528,113200,108728985,3510,3500,3510,3500,2
|
|
20240528,113100,108721975,3510,3510,3510,3510,0
|
|
20240528,113000,108721975,3510,3510,3510,3510,13
|
|
20240528,112900,108676345,3510,3510,3510,3510,1
|
|
20240528,112800,108672835,3500,3500,3500,3500,50
|
|
20240528,112700,108497835,3510,3510,3510,3510,0
|
|
20240528,112600,108497835,3510,3500,3510,3500,2
|
|
20240528,112500,108490825,3510,3505,3510,3505,2
|
|
20240528,112400,108483810,3505,3510,3510,3505,16
|
|
20240528,112300,108427725,3505,3500,3505,3500,240
|
|
20240528,112200,107587525,3515,3515,3515,3515,0
|
|
20240528,112100,107587525,3515,3510,3515,3510,11
|
|
20240528,112000,107548910,3495,3505,3515,3495,1861
|
|
20240528,111900,101017305,3510,3495,3510,3495,2809
|
|
20240528,111800,91199200,3495,3490,3495,3490,138
|
|
20240528,111700,90717570,3490,3490,3490,3490,2
|
|
20240528,111600,90710590,3485,3485,3485,3485,194
|
|
20240528,111500,90034500,3485,3485,3485,3485,208
|
|
20240528,111400,89309620,3480,3480,3485,3480,1583
|
|
20240528,111300,83800770,3480,3480,3480,3480,0
|
|
20240528,111200,83800770,3480,3480,3480,3480,0
|
|
20240528,111100,83800770,3480,3475,3480,3475,148
|
|
20240528,111000,83286455,3475,3475,3475,3475,1
|
|
20240528,110900,83282980,3470,3475,3475,3470,668
|
|
20240528,110800,80961685,3465,3465,3465,3465,0
|
|
20240528,110700,80961685,3465,3465,3465,3465,0
|
|
20240528,110600,80961685,3465,3465,3465,3465,0
|
|
20240528,110500,80961685,3465,3465,3465,3465,0
|
|
20240528,110400,80961685,3465,3465,3465,3465,0
|
|
20240528,110300,80961685,3465,3465,3465,3465,2
|
|
20240528,110200,80954755,3475,3475,3475,3475,11
|
|
20240528,110100,80916530,3465,3470,3470,3465,152
|
|
20240528,110000,80389675,3470,3470,3470,3470,0
|
|
20240528,105900,80389675,3470,3470,3470,3470,25
|
|
20240528,105800,80302925,3470,3465,3470,3465,58
|
|
20240528,105700,80101670,3470,3470,3470,3470,18
|
|
20240528,105600,80039210,3470,3470,3470,3470,660
|
|
20240528,105500,77749010,3470,3470,3470,3470,0
|
|
20240528,105400,77749010,3470,3470,3470,3470,50
|
|
20240528,105300,77575510,3470,3470,3470,3470,0
|
|
20240528,105200,77575510,3470,3470,3470,3470,1
|
|
20240528,105100,77572040,3475,3475,3475,3475,5
|
|
20240528,105000,77554665,3475,3475,3475,3475,158
|
|
20240528,104900,77005615,3475,3475,3475,3475,9
|
|
20240528,104800,76974340,3480,3480,3480,3480,11
|
|
20240528,104700,76936060,3470,3470,3470,3470,0
|
|
20240528,104600,76936060,3470,3470,3470,3470,1
|
|
20240528,104500,76932590,3480,3480,3480,3480,12
|
|
20240528,104400,76890830,3480,3480,3480,3480,16
|
|
20240528,104300,76835150,3485,3485,3485,3485,0
|
|
20240528,104200,76835150,3485,3485,3485,3485,0
|
|
20240528,104100,76835150,3485,3485,3485,3465,46
|
|
20240528,104000,76675720,3465,3465,3465,3465,1
|
|
20240528,103900,76672255,3485,3475,3485,3475,93
|
|
20240528,103800,76349070,3475,3475,3475,3475,56
|
|
20240528,103700,76154470,3475,3475,3475,3475,0
|
|
20240528,103600,76154470,3475,3475,3475,3475,1
|
|
20240528,103500,76150995,3460,3460,3460,3460,1
|
|
20240528,103400,76147535,3460,3475,3475,3460,74
|
|
20240528,103300,75890955,3475,3475,3475,3475,0
|
|
20240528,103200,75890955,3475,3470,3475,3470,30
|
|
20240528,103100,75786725,3475,3475,3475,3475,1
|
|
20240528,103000,75783250,3455,3455,3455,3455,0
|
|
20240528,102900,75783250,3455,3450,3455,3450,429
|
|
20240528,102800,74303195,3470,3480,3480,3450,709
|
|
20240528,102700,71851825,3480,3485,3485,3480,115
|
|
20240528,102600,71451550,3485,3495,3495,3450,11634
|
|
20240528,102500,31170445,3490,3490,3490,3490,0
|
|
20240528,102400,31170445,3490,3490,3490,3490,1
|
|
20240528,102300,31166955,3505,3505,3505,3505,0
|
|
20240528,102200,31166955,3505,3495,3505,3495,11
|
|
20240528,102100,31128500,3505,3500,3505,3490,429
|
|
20240528,102000,29630500,3505,3505,3505,3505,11
|
|
20240528,101900,29591945,3505,3505,3505,3505,0
|
|
20240528,101800,29591945,3505,3495,3505,3495,3
|
|
20240528,101700,29581450,3500,3500,3500,3500,8
|
|
20240528,101600,29553450,3505,3505,3505,3505,0
|
|
20240528,101500,29553450,3505,3505,3505,3505,0
|
|
20240528,101400,29553450,3505,3505,3505,3505,0
|
|
20240528,101300,29553450,3505,3505,3505,3505,11
|
|
20240528,101200,29514895,3505,3500,3505,3495,12
|
|
20240528,101100,29472900,3500,3500,3500,3500,6
|
|
20240528,101000,29451900,3500,3500,3500,3500,7
|
|
20240528,100900,29427400,3505,3505,3505,3505,0
|
|
20240528,100800,29427400,3505,3505,3505,3505,1
|
|
20240528,100700,29423895,3505,3500,3505,3500,31
|
|
20240528,100600,29315245,3510,3510,3510,3510,0
|
|
20240528,100500,29315245,3510,3510,3510,3510,0
|
|
20240528,100400,29315245,3510,3510,3510,3510,0
|
|
20240528,100300,29315245,3510,3510,3510,3510,0
|
|
20240528,100200,29315245,3510,3500,3510,3495,757
|
|
20240528,100100,26669510,3510,3510,3510,3500,4
|
|
20240528,100000,26655480,3515,3515,3515,3515,1
|
|
20240528,095900,26651965,3495,3495,3495,3495,0
|
|
20240528,095800,26651965,3495,3505,3505,3495,264
|
|
20240528,095700,25728630,3515,3515,3515,3515,13
|
|
20240528,095600,25682935,3515,3510,3515,3510,2
|
|
20240528,095500,25675910,3500,3500,3500,3500,1
|
|
20240528,095400,25672410,3515,3515,3515,3515,8
|
|
20240528,095300,25644290,3510,3510,3510,3510,51
|
|
20240528,095200,25465280,3510,3505,3510,3505,165
|
|
20240528,095100,24886215,3505,3505,3505,3505,10
|
|
20240528,095000,24851165,3505,3500,3510,3500,24
|
|
20240528,094900,24767035,3510,3500,3510,3500,309
|
|
20240528,094800,23685505,3505,3505,3505,3505,24
|
|
20240528,094700,23601385,3505,3505,3510,3505,16
|
|
20240528,094600,23545285,3505,3505,3505,3505,24
|
|
20240528,094500,23461165,3505,3505,3505,3505,19
|
|
20240528,094400,23394570,3505,3505,3505,3505,1
|
|
20240528,094300,23391065,3510,3510,3510,3510,0
|
|
20240528,094200,23391065,3510,3510,3510,3510,0
|
|
20240528,094100,23391065,3510,3510,3510,3510,0
|
|
20240528,094000,23391065,3510,3510,3510,3510,20
|
|
20240528,093900,23320865,3510,3510,3510,3510,1
|
|
20240528,093800,23317355,3500,3500,3500,3500,1
|
|
20240528,093700,23313855,3510,3510,3510,3510,1
|
|
20240528,093600,23310345,3500,3510,3510,3500,11
|
|
20240528,093500,23271795,3505,3505,3505,3505,0
|
|
20240528,093400,23271795,3505,3505,3505,3505,0
|
|
20240528,093300,23271795,3505,3505,3505,3505,1
|
|
20240528,093200,23268290,3510,3510,3510,3510,1
|
|
20240528,093100,23264780,3510,3510,3510,3510,0
|
|
20240528,093000,23264780,3510,3510,3510,3510,211
|
|
20240528,092900,22524170,3500,3500,3500,3500,0
|
|
20240528,092800,22524170,3500,3500,3500,3500,0
|
|
20240528,092700,22524170,3500,3500,3500,3500,1
|
|
20240528,092600,22520670,3510,3510,3510,3510,0
|
|
20240528,092500,22520670,3510,3510,3510,3510,10
|
|
20240528,092400,22485570,3510,3510,3510,3510,0
|
|
20240528,092300,22485570,3510,3510,3510,3510,13
|
|
20240528,092200,22439940,3510,3495,3510,3495,101
|
|
20240528,092100,22086930,3495,3495,3495,3495,1
|
|
20240528,092000,22083435,3515,3500,3515,3490,242
|
|
20240528,091900,21237970,3515,3500,3515,3495,241
|
|
20240528,091800,20395490,3515,3510,3515,3495,242
|
|
20240528,091700,19549625,3515,3495,3515,3495,125
|
|
20240528,091600,19112630,3515,3495,3515,3495,190
|
|
20240528,091500,18448540,3515,3515,3515,3515,0
|
|
20240528,091400,18448540,3515,3515,3515,3515,1
|
|
20240528,091300,18445025,3495,3500,3500,3495,240
|
|
20240528,091200,17605400,3500,3505,3505,3500,4
|
|
20240528,091100,17591385,3515,3515,3515,3500,21
|
|
20240528,091000,17517600,3515,3495,3515,3495,118
|
|
20240528,090900,17105170,3515,3515,3515,3495,843
|
|
20240528,090800,14157695,3515,3515,3515,3495,265
|
|
20240528,090700,13230830,3505,3505,3505,3500,407
|
|
20240528,090600,11806320,3500,3510,3510,3500,53
|
|
20240528,090500,11620665,3500,3515,3515,3500,286
|
|
20240528,090400,10618235,3500,3500,3500,3500,442
|
|
20240528,090300,9071235,3495,3500,3500,3495,240
|
|
20240528,090200,8232430,3495,3500,3500,3495,26
|
|
20240528,090100,8141435,3495,3505,3505,3495,287
|
|
20240528,090000,7137600,3525,3495,3525,3495,2042
|