584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,184100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,184000,1931175820,19020,19020,19020,19020,0
|
|
20240529,183900,1931175820,19020,19020,19020,19020,0
|
|
20240529,183800,1931175820,19020,19020,19020,19020,0
|
|
20240529,183700,1931175820,19020,19020,19020,19020,0
|
|
20240529,183600,1931175820,19020,19020,19020,19020,0
|
|
20240529,183500,1931175820,19020,19020,19020,19020,0
|
|
20240529,183400,1931175820,19020,19020,19020,19020,0
|
|
20240529,183300,1931175820,19020,19020,19020,19020,0
|
|
20240529,183200,1931175820,19020,19020,19020,19020,0
|
|
20240529,183100,1931175820,19020,19020,19020,19020,0
|
|
20240529,183000,1931175820,19020,19020,19020,19020,0
|
|
20240529,182900,1931175820,19020,19020,19020,19020,0
|
|
20240529,182800,1931175820,19020,19020,19020,19020,0
|
|
20240529,182700,1931175820,19020,19020,19020,19020,0
|
|
20240529,182600,1931175820,19020,19020,19020,19020,0
|
|
20240529,182500,1931175820,19020,19020,19020,19020,0
|
|
20240529,182400,1931175820,19020,19020,19020,19020,0
|
|
20240529,182300,1931175820,19020,19020,19020,19020,0
|
|
20240529,182200,1931175820,19020,19020,19020,19020,0
|
|
20240529,182100,1931175820,19020,19020,19020,19020,0
|
|
20240529,182000,1931175820,19020,19020,19020,19020,0
|
|
20240529,181900,1931175820,19020,19020,19020,19020,0
|
|
20240529,181800,1931175820,19020,19020,19020,19020,0
|
|
20240529,181700,1931175820,19020,19020,19020,19020,0
|
|
20240529,181600,1931175820,19020,19020,19020,19020,0
|
|
20240529,181500,1931175820,19020,19020,19020,19020,0
|
|
20240529,181400,1931175820,19020,19020,19020,19020,0
|
|
20240529,181300,1931175820,19020,19020,19020,19020,0
|
|
20240529,181200,1931175820,19020,19020,19020,19020,0
|
|
20240529,181100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,181000,1931175820,19020,19020,19020,19020,0
|
|
20240529,180900,1931175820,19020,19020,19020,19020,0
|
|
20240529,180800,1931175820,19020,19020,19020,19020,0
|
|
20240529,180700,1931175820,19020,19020,19020,19020,0
|
|
20240529,180600,1931175820,19020,19020,19020,19020,0
|
|
20240529,180500,1931175820,19020,19020,19020,19020,0
|
|
20240529,180400,1931175820,19020,19020,19020,19020,0
|
|
20240529,180300,1931175820,19020,19020,19020,19020,0
|
|
20240529,180200,1931175820,19020,19020,19020,19020,0
|
|
20240529,180100,1931175820,19020,19020,19020,19020,0
|
|
20240529,180000,1931175820,19020,19020,19020,19020,0
|
|
20240529,175900,1931175820,19020,19020,19020,19020,0
|
|
20240529,175800,1931175820,19020,19020,19020,19020,0
|
|
20240529,175700,1931175820,19020,19020,19020,19020,0
|
|
20240529,175600,1931175820,19020,19020,19020,19020,0
|
|
20240529,175500,1931175820,19020,19020,19020,19020,0
|
|
20240529,175400,1931175820,19020,19020,19020,19020,0
|
|
20240529,175300,1931175820,19020,19020,19020,19020,0
|
|
20240529,175200,1931175820,19020,19020,19020,19020,0
|
|
20240529,175100,1931175820,19020,19020,19020,19020,0
|
|
20240529,175000,1931175820,19020,19020,19020,19020,0
|
|
20240529,174900,1931175820,19020,19020,19020,19020,0
|
|
20240529,174800,1931175820,19020,19020,19020,19020,0
|
|
20240529,174700,1931175820,19020,19020,19020,19020,0
|
|
20240529,174600,1931175820,19020,19020,19020,19020,0
|
|
20240529,174500,1931175820,19020,19020,19020,19020,0
|
|
20240529,174400,1931175820,19020,19020,19020,19020,0
|
|
20240529,174300,1931175820,19020,19020,19020,19020,0
|
|
20240529,174200,1931175820,19020,19020,19020,19020,0
|
|
20240529,174100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,174000,1931175820,19020,19020,19020,19020,0
|
|
20240529,173900,1931175820,19020,19020,19020,19020,0
|
|
20240529,173800,1931175820,19020,19020,19020,19020,0
|
|
20240529,173700,1931175820,19020,19020,19020,19020,0
|
|
20240529,173600,1931175820,19020,19020,19020,19020,0
|
|
20240529,173500,1931175820,19020,19020,19020,19020,0
|
|
20240529,173400,1931175820,19020,19020,19020,19020,0
|
|
20240529,173300,1931175820,19020,19020,19020,19020,0
|
|
20240529,173200,1931175820,19020,19020,19020,19020,0
|
|
20240529,173100,1931175820,19020,19020,19020,19020,0
|
|
20240529,173000,1931175820,19020,19020,19020,19020,0
|
|
20240529,172900,1931175820,19020,19020,19020,19020,0
|
|
20240529,172800,1931175820,19020,19020,19020,19020,0
|
|
20240529,172700,1931175820,19020,19020,19020,19020,0
|
|
20240529,172600,1931175820,19020,19020,19020,19020,0
|
|
20240529,172500,1931175820,19020,19020,19020,19020,0
|
|
20240529,172400,1931175820,19020,19020,19020,19020,0
|
|
20240529,172300,1931175820,19020,19020,19020,19020,0
|
|
20240529,172200,1931175820,19020,19020,19020,19020,0
|
|
20240529,172100,1931175820,19020,19020,19020,19020,0
|
|
20240529,172000,1931175820,19020,19020,19020,19020,0
|
|
20240529,171900,1931175820,19020,19020,19020,19020,0
|
|
20240529,171800,1931175820,19020,19020,19020,19020,0
|
|
20240529,171700,1931175820,19020,19020,19020,19020,0
|
|
20240529,171600,1931175820,19020,19020,19020,19020,0
|
|
20240529,171500,1931175820,19020,19020,19020,19020,0
|
|
20240529,171400,1931175820,19020,19020,19020,19020,0
|
|
20240529,171300,1931175820,19020,19020,19020,19020,0
|
|
20240529,171200,1931175820,19020,19020,19020,19020,0
|
|
20240529,171100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,171000,1931175820,19020,19020,19020,19020,0
|
|
20240529,170900,1931175820,19020,19020,19020,19020,0
|
|
20240529,170800,1931175820,19020,19020,19020,19020,0
|
|
20240529,170700,1931175820,19020,19020,19020,19020,0
|
|
20240529,170600,1931175820,19020,19020,19020,19020,0
|
|
20240529,170500,1931175820,19020,19020,19020,19020,0
|
|
20240529,170400,1931175820,19020,19020,19020,19020,0
|
|
20240529,170300,1931175820,19020,19020,19020,19020,0
|
|
20240529,170200,1931175820,19020,19020,19020,19020,0
|
|
20240529,170100,1931175820,19020,19020,19020,19020,0
|
|
20240529,170000,1931175820,19020,19020,19020,19020,0
|
|
20240529,165900,1931175820,19020,19020,19020,19020,0
|
|
20240529,165800,1931175820,19020,19020,19020,19020,0
|
|
20240529,165700,1931175820,19020,19020,19020,19020,0
|
|
20240529,165600,1931175820,19020,19020,19020,19020,0
|
|
20240529,165500,1931175820,19020,19020,19020,19020,0
|
|
20240529,165400,1931175820,19020,19020,19020,19020,0
|
|
20240529,165300,1931175820,19020,19020,19020,19020,0
|
|
20240529,165200,1931175820,19020,19020,19020,19020,0
|
|
20240529,165100,1931175820,19020,19020,19020,19020,0
|
|
20240529,165000,1931175820,19020,19020,19020,19020,0
|
|
20240529,164900,1931175820,19020,19020,19020,19020,0
|
|
20240529,164800,1931175820,19020,19020,19020,19020,0
|
|
20240529,164700,1931175820,19020,19020,19020,19020,0
|
|
20240529,164600,1931175820,19020,19020,19020,19020,0
|
|
20240529,164500,1931175820,19020,19020,19020,19020,0
|
|
20240529,164400,1931175820,19020,19020,19020,19020,0
|
|
20240529,164300,1931175820,19020,19020,19020,19020,0
|
|
20240529,164200,1931175820,19020,19020,19020,19020,0
|
|
20240529,164100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,164000,1931175820,19020,19020,19020,19020,0
|
|
20240529,163900,1931175820,19020,19020,19020,19020,0
|
|
20240529,163800,1931175820,19020,19020,19020,19020,0
|
|
20240529,163700,1931175820,19020,19020,19020,19020,0
|
|
20240529,163600,1931175820,19020,19020,19020,19020,0
|
|
20240529,163500,1931175820,19020,19020,19020,19020,0
|
|
20240529,163400,1931175820,19020,19020,19020,19020,0
|
|
20240529,163300,1931175820,19020,19020,19020,19020,0
|
|
20240529,163200,1931175820,19020,19020,19020,19020,0
|
|
20240529,163100,1931175820,19020,19020,19020,19020,0
|
|
20240529,163000,1931175820,19020,19020,19020,19020,0
|
|
20240529,162900,1931175820,19020,19020,19020,19020,0
|
|
20240529,162800,1931175820,19020,19020,19020,19020,0
|
|
20240529,162700,1931175820,19020,19020,19020,19020,0
|
|
20240529,162600,1931175820,19020,19020,19020,19020,0
|
|
20240529,162500,1931175820,19020,19020,19020,19020,0
|
|
20240529,162400,1931175820,19020,19020,19020,19020,0
|
|
20240529,162300,1931175820,19020,19020,19020,19020,0
|
|
20240529,162200,1931175820,19020,19020,19020,19020,0
|
|
20240529,162100,1931175820,19020,19020,19020,19020,0
|
|
20240529,162000,1931175820,19020,19020,19020,19020,0
|
|
20240529,161900,1931175820,19020,19020,19020,19020,0
|
|
20240529,161800,1931175820,19020,19020,19020,19020,0
|
|
20240529,161700,1931175820,19020,19020,19020,19020,0
|
|
20240529,161600,1931175820,19020,19020,19020,19020,0
|
|
20240529,161500,1931175820,19020,19020,19020,19020,0
|
|
20240529,161400,1931175820,19020,19020,19020,19020,0
|
|
20240529,161300,1931175820,19020,19020,19020,19020,0
|
|
20240529,161200,1931175820,19020,19020,19020,19020,0
|
|
20240529,161100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,161000,1931175820,19020,19020,19020,19020,0
|
|
20240529,160900,1931175820,19020,19020,19020,19020,0
|
|
20240529,160800,1931175820,19020,19020,19020,19020,0
|
|
20240529,160700,1931175820,19020,19020,19020,19020,0
|
|
20240529,160600,1931175820,19020,19020,19020,19020,0
|
|
20240529,160500,1931175820,19020,19020,19020,19020,0
|
|
20240529,160400,1931175820,19020,19020,19020,19020,0
|
|
20240529,160300,1931175820,19020,19020,19020,19020,0
|
|
20240529,160200,1931175820,19020,19020,19020,19020,0
|
|
20240529,160100,1931175820,19020,19020,19020,19020,0
|
|
20240529,160000,1931175820,19020,19020,19020,19020,0
|
|
20240529,155900,1931175820,19020,19020,19020,19020,0
|
|
20240529,155800,1931175820,19020,19020,19020,19020,0
|
|
20240529,155700,1931175820,19020,19020,19020,19020,0
|
|
20240529,155600,1931175820,19020,19020,19020,19020,0
|
|
20240529,155500,1931175820,19020,19020,19020,19020,0
|
|
20240529,155400,1931175820,19020,19020,19020,19020,0
|
|
20240529,155300,1931175820,19020,19020,19020,19020,0
|
|
20240529,155200,1931175820,19020,19020,19020,19020,0
|
|
20240529,155100,1931175820,19020,19020,19020,19020,0
|
|
20240529,155000,1931175820,19020,19020,19020,19020,0
|
|
20240529,154900,1931175820,19020,19020,19020,19020,0
|
|
20240529,154800,1931175820,19020,19020,19020,19020,0
|
|
20240529,154700,1931175820,19020,19020,19020,19020,0
|
|
20240529,154600,1931175820,19020,19020,19020,19020,0
|
|
20240529,154500,1931175820,19020,19020,19020,19020,0
|
|
20240529,154400,1931175820,19020,19020,19020,19020,0
|
|
20240529,154300,1931175820,19020,19020,19020,19020,0
|
|
20240529,154200,1931175820,19020,19020,19020,19020,0
|
|
20240529,154100,1931175820,19020,19020,19020,19020,2367
|
|
20240529,154000,1931175820,19020,19020,19020,19020,0
|
|
20240529,153900,1931175820,19020,19020,19020,19020,0
|
|
20240529,153800,1931175820,19020,19020,19020,19020,0
|
|
20240529,153700,1931175820,19020,19020,19020,19020,0
|
|
20240529,153600,1931175820,19020,19020,19020,19020,0
|
|
20240529,153500,1931175820,19020,19020,19020,19020,0
|
|
20240529,153400,1931175820,19020,19020,19020,19020,0
|
|
20240529,153300,1931175820,19020,19020,19020,19020,0
|
|
20240529,153200,1931175820,19020,19020,19020,19020,0
|
|
20240529,153100,1931175820,19020,19020,19020,19020,0
|
|
20240529,153000,1931175820,19020,19020,19020,19020,2367
|
|
20240529,152900,1886155480,19040,19040,19040,19040,0
|
|
20240529,152800,1886155480,19040,19040,19040,19040,0
|
|
20240529,152700,1886155480,19040,19040,19040,19040,0
|
|
20240529,152600,1886155480,19040,19040,19040,19040,0
|
|
20240529,152500,1886155480,19040,19040,19040,19040,0
|
|
20240529,152400,1886155480,19040,19040,19040,19040,0
|
|
20240529,152300,1886155480,19040,19040,19040,19040,0
|
|
20240529,152200,1886155480,19040,19040,19040,19040,0
|
|
20240529,152100,1886155480,19040,19040,19040,19040,0
|
|
20240529,152000,1886155480,19040,19040,19040,19040,0
|
|
20240529,151900,1886155480,19040,19010,19040,19010,113
|
|
20240529,151800,1884005510,19010,18970,19010,18970,29
|
|
20240529,151700,1883454490,18980,18980,18980,18970,121
|
|
20240529,151600,1881158030,18980,18980,18980,18980,133
|
|
20240529,151500,1878633690,18970,18970,18980,18970,258
|
|
20240529,151400,1873739210,18970,18990,18990,18970,58
|
|
20240529,151300,1872638370,18990,19030,19030,18990,145
|
|
20240529,151200,1869881840,19050,19050,19050,19050,5
|
|
20240529,151100,1869786590,19050,18950,19050,18950,905
|
|
20240529,151000,1852623330,18960,19030,19030,18960,1573
|
|
20240529,150900,1822716930,19030,19030,19030,19030,204
|
|
20240529,150800,1818834810,19040,19060,19060,19040,370
|
|
20240529,150700,1811789280,19060,19060,19060,19060,0
|
|
20240529,150600,1811789280,19060,19020,19060,19020,355
|
|
20240529,150500,1805027020,19020,19030,19030,19020,192
|
|
20240529,150400,1801374170,19030,19020,19120,19020,514
|
|
20240529,150300,1791578790,19000,19020,19120,19000,58
|
|
20240529,150200,1790475670,19020,19040,19040,19020,246
|
|
20240529,150100,1785795180,19020,19050,19050,19020,245
|
|
20240529,150000,1781130600,19000,19110,19110,19000,2131
|
|
20240529,145900,1740498760,19120,19100,19140,19090,582
|
|
20240529,145800,1729379480,19090,19100,19110,19090,395
|
|
20240529,145700,1721835320,19100,19080,19100,19070,463
|
|
20240529,145600,1712999010,19080,19100,19130,19060,742
|
|
20240529,145500,1698836120,19090,19100,19130,19090,830
|
|
20240529,145400,1682986600,19100,19100,19140,19090,1227
|
|
20240529,145300,1659549170,19140,19060,19150,19050,1307
|
|
20240529,145200,1634615250,19060,19060,19060,19040,888
|
|
20240529,145100,1617692340,19050,19030,19050,19030,301
|
|
20240529,145000,1611958510,19020,18980,19020,18980,1787
|
|
20240529,144900,1578014000,18970,18910,18980,18910,751
|
|
20240529,144800,1563781420,18910,18900,18910,18890,281
|
|
20240529,144700,1558469740,18900,18900,18900,18890,238
|
|
20240529,144600,1553972650,18900,18880,18910,18880,303
|
|
20240529,144500,1548244430,18880,18880,18890,18880,322
|
|
20240529,144400,1542164640,18870,18870,18870,18870,101
|
|
20240529,144300,1540258770,18870,18880,18880,18870,493
|
|
20240529,144200,1530955650,18880,18870,18880,18870,333
|
|
20240529,144100,1524671920,18870,18880,18880,18870,3
|
|
20240529,144000,1524615290,18890,18890,18890,18890,2
|
|
20240529,143900,1524577510,18880,18890,18890,18880,172
|
|
20240529,143800,1521330010,18880,18880,18880,18880,41
|
|
20240529,143700,1520555930,18880,18880,18880,18870,112
|
|
20240529,143600,1518442370,18880,18880,18880,18880,2
|
|
20240529,143500,1518404610,18880,18880,18880,18880,0
|
|
20240529,143400,1518404610,18880,18880,18880,18880,83
|
|
20240529,143300,1516837570,18880,18880,18880,18880,10
|
|
20240529,143200,1516648770,18870,18850,18870,18850,297
|
|
20240529,143100,1511049240,18870,18860,18870,18860,37
|
|
20240529,143000,1510351360,18840,18860,18860,18840,3
|
|
20240529,142900,1510294800,18860,18840,18860,18840,101
|
|
20240529,142800,1508391940,18840,18830,18870,18830,101
|
|
20240529,142700,1506488340,18830,18830,18830,18830,100
|
|
20240529,142600,1504605340,18840,18840,18840,18840,2
|
|
20240529,142500,1504567660,18840,18830,18840,18830,78
|
|
20240529,142400,1503098710,18820,18840,18840,18820,180
|
|
20240529,142300,1499708860,18840,18850,18850,18840,99
|
|
20240529,142200,1497843170,18840,18830,18840,18830,142
|
|
20240529,142100,1495168870,18830,18810,18840,18810,295
|
|
20240529,142000,1489618930,18800,18820,18820,18800,3
|
|
20240529,141900,1489562490,18800,18810,18810,18800,311
|
|
20240529,141800,1483715670,18790,18830,18830,18790,1464
|
|
20240529,141700,1456199440,18830,18840,18840,18830,478
|
|
20240529,141600,1447197120,18840,18880,18880,18840,1780
|
|
20240529,141500,1413625650,18880,18880,18880,18880,0
|
|
20240529,141400,1413625650,18880,18890,18890,18880,102
|
|
20240529,141300,1411699870,18880,18880,18880,18880,0
|
|
20240529,141200,1411699870,18880,18880,18890,18880,80
|
|
20240529,141100,1410189450,18880,18890,18890,18880,103
|
|
20240529,141000,1408244790,18890,18890,18890,18880,4
|
|
20240529,140900,1408169240,18880,18880,18880,18880,101
|
|
20240529,140800,1406262360,18880,18880,18880,18880,269
|
|
20240529,140700,1401183640,18880,18880,18890,18880,5
|
|
20240529,140600,1401089220,18890,18890,18890,18890,67
|
|
20240529,140500,1399823590,18890,18890,18890,18890,1
|
|
20240529,140400,1399804700,18880,18900,18900,18880,106
|
|
20240529,140300,1397801730,18890,18890,18890,18890,150
|
|
20240529,140200,1394968230,18890,18890,18890,18890,1
|
|
20240529,140100,1394949340,18890,18890,18890,18890,4
|
|
20240529,140000,1394873780,18920,18880,18920,18880,155
|
|
20240529,135900,1391946420,18880,18880,18880,18870,154
|
|
20240529,135800,1389039460,18890,18940,18940,18890,2223
|
|
20240529,135700,1346991970,18940,18940,18940,18940,2
|
|
20240529,135600,1346954090,18940,18950,18950,18940,150
|
|
20240529,135500,1344112590,18950,18940,18950,18940,9
|
|
20240529,135400,1343942110,18930,18930,18930,18930,100
|
|
20240529,135300,1342049110,18950,18910,18950,18910,133
|
|
20240529,135200,1339530370,18880,18880,18880,18880,0
|
|
20240529,135100,1339530370,18880,18890,18920,18880,129
|
|
20240529,135000,1337094270,18890,18840,18890,18840,3
|
|
20240529,134900,1337037650,18900,18860,18900,18860,101
|
|
20240529,134800,1335129350,18860,18800,18860,18800,682
|
|
20240529,134700,1322279020,18820,18820,18820,18820,2
|
|
20240529,134600,1322241380,18800,18810,18820,18800,171
|
|
20240529,134500,1319025820,18810,18810,18810,18810,1
|
|
20240529,134400,1319007010,18800,18800,18800,18800,2
|
|
20240529,134300,1318969410,18790,18810,18810,18790,111
|
|
20240529,134200,1316883620,18790,18800,18800,18790,38
|
|
20240529,134100,1316169270,18800,18800,18800,18800,67
|
|
20240529,134000,1314909670,18810,18800,18810,18800,83
|
|
20240529,133900,1313349250,18810,18810,18810,18810,12
|
|
20240529,133800,1313123530,18810,18810,18820,18810,125
|
|
20240529,133700,1310772260,18810,18810,18810,18810,60
|
|
20240529,133600,1309643660,18810,18810,18810,18810,118
|
|
20240529,133500,1307424080,18810,18810,18810,18810,154
|
|
20240529,133400,1304527340,18820,18810,18820,18810,2
|
|
20240529,133300,1304489710,18790,18810,18810,18790,104
|
|
20240529,133200,1302535470,18810,18810,18810,18810,20
|
|
20240529,133100,1302159270,18770,18770,18770,18770,101
|
|
20240529,133000,1300263500,18770,18770,18800,18770,177
|
|
20240529,132900,1296936440,18770,18770,18770,18770,2
|
|
20240529,132800,1296898900,18740,18740,18740,18740,196
|
|
20240529,132700,1293225860,18740,18740,18740,18740,4
|
|
20240529,132600,1293150900,18740,18740,18740,18740,2
|
|
20240529,132500,1293113420,18720,18720,18720,18720,0
|
|
20240529,132400,1293113420,18720,18720,18720,18720,0
|
|
20240529,132300,1293113420,18720,18710,18720,18710,449
|
|
20240529,132200,1284709140,18720,18720,18720,18720,2
|
|
20240529,132100,1284671700,18710,18710,18710,18710,101
|
|
20240529,132000,1282781990,18710,18710,18710,18710,1
|
|
20240529,131900,1282763280,18710,18710,18710,18710,16
|
|
20240529,131800,1282463920,18710,18720,18720,18710,206
|
|
20240529,131700,1278608600,18710,18720,18720,18710,105
|
|
20240529,131600,1276644020,18720,18710,18720,18710,101
|
|
20240529,131500,1274754300,18710,18710,18710,18710,0
|
|
20240529,131400,1274754300,18710,18720,18720,18710,101
|
|
20240529,131300,1272864580,18710,18720,18720,18710,106
|
|
20240529,131200,1270881260,18700,18700,18700,18700,0
|
|
20240529,131100,1270881260,18700,18760,18760,18700,2074
|
|
20240529,131000,1232057970,18770,18770,18770,18770,94
|
|
20240529,130900,1230293590,18770,18770,18770,18770,0
|
|
20240529,130800,1230293590,18770,18800,18800,18770,104
|
|
20240529,130700,1228341390,18770,18780,18780,18770,37
|
|
20240529,130600,1227646580,18780,18780,18780,18780,14
|
|
20240529,130500,1227383660,18720,18720,18720,18720,100
|
|
20240529,130400,1225511660,18720,18780,18780,18710,31
|
|
20240529,130300,1224930880,18700,18700,18700,18700,101
|
|
20240529,130200,1223042180,18690,18690,18690,18690,0
|
|
20240529,130100,1223042180,18690,18690,18690,18690,0
|
|
20240529,130000,1223042180,18690,18690,18840,18690,398
|
|
20240529,125900,1215601490,18650,18670,18680,18650,676
|
|
20240529,125800,1202983660,18680,18690,18690,18680,319
|
|
20240529,125700,1197024050,18690,18690,18690,18690,3
|
|
20240529,125600,1196967980,18690,18690,18690,18690,4
|
|
20240529,125500,1196893220,18700,18690,18700,18690,107
|
|
20240529,125400,1194893370,18690,18690,18690,18690,3
|
|
20240529,125300,1194837300,18690,18690,18690,18690,119
|
|
20240529,125200,1192613190,18690,18690,18690,18690,66
|
|
20240529,125100,1191379650,18690,18700,18700,18690,45
|
|
20240529,125000,1190538190,18700,18690,18700,18690,6
|
|
20240529,124900,1190426040,18690,18690,18690,18690,4
|
|
20240529,124800,1190351280,18690,18690,18690,18690,4
|
|
20240529,124700,1190276520,18700,18690,18710,18690,6
|
|
20240529,124600,1190164350,18690,18690,18690,18690,0
|
|
20240529,124500,1190164350,18690,18710,18720,18690,512
|
|
20240529,124400,1180582330,18690,18720,18720,18690,315
|
|
20240529,124300,1174689470,18730,18740,18740,18730,39
|
|
20240529,124200,1173958900,18740,18730,18740,18730,395
|
|
20240529,124100,1166558870,18700,18700,18700,18700,4
|
|
20240529,124000,1166484070,18690,18690,18690,18690,1
|
|
20240529,123900,1166465380,18690,18700,18700,18690,21
|
|
20240529,123800,1166072760,18690,18690,18690,18690,4
|
|
20240529,123700,1165998000,18700,18700,18700,18700,3
|
|
20240529,123600,1165941900,18760,18700,18760,18690,1781
|
|
20240529,123500,1132637180,18690,18690,18700,18690,72
|
|
20240529,123400,1131291330,18690,18690,18690,18690,0
|
|
20240529,123300,1131291330,18690,18690,18690,18690,54
|
|
20240529,123200,1130282070,18690,18770,18770,18690,1601
|
|
20240529,123100,1100284620,18770,18770,18770,18770,34
|
|
20240529,123000,1099646440,18770,18770,18770,18770,7
|
|
20240529,122900,1099515050,18760,18760,18760,18760,3
|
|
20240529,122800,1099458770,18760,18760,18760,18760,0
|
|
20240529,122700,1099458770,18760,18760,18760,18760,83
|
|
20240529,122600,1097901690,18760,18800,18800,18760,1104
|
|
20240529,122500,1077160640,18810,18830,18830,18810,525
|
|
20240529,122400,1067285350,18850,18830,18850,18830,5
|
|
20240529,122300,1067191180,18860,18850,18860,18830,65
|
|
20240529,122200,1065966200,18870,18870,18870,18870,32
|
|
20240529,122100,1065362360,18810,18830,18870,18810,133
|
|
20240529,122000,1062856660,18830,18820,18840,18810,178
|
|
20240529,121900,1059505620,18820,18820,18820,18820,14
|
|
20240529,121800,1059242140,18830,18820,18830,18820,103
|
|
20240529,121700,1057302690,18810,18810,18810,18810,6
|
|
20240529,121600,1057189830,18810,18810,18810,18810,5
|
|
20240529,121500,1057095780,18810,18830,18830,18810,10
|
|
20240529,121400,1056907560,18810,18810,18820,18810,79
|
|
20240529,121300,1055421170,18810,18810,18810,18810,3
|
|
20240529,121200,1055364740,18830,18820,18830,18810,60
|
|
20240529,121100,1054235520,18820,18820,18820,18820,4
|
|
20240529,121000,1054160240,18820,18830,18830,18820,88
|
|
20240529,120900,1052503340,18830,18830,18830,18830,14
|
|
20240529,120800,1052239720,18830,18830,18830,18830,4
|
|
20240529,120700,1052164400,18830,18830,18830,18830,4
|
|
20240529,120600,1052089080,18840,18840,18840,18840,29
|
|
20240529,120500,1051542720,18890,18890,18890,18840,1132
|
|
20240529,120400,1030190100,18900,18890,18900,18890,18
|
|
20240529,120300,1029850060,18890,18890,18900,18890,28
|
|
20240529,120200,1029321130,18880,18880,18880,18880,7
|
|
20240529,120100,1029188970,18880,18880,18880,18880,40
|
|
20240529,120000,1028433770,18870,18870,18880,18870,14
|
|
20240529,115900,1028169500,18870,18880,18880,18870,14
|
|
20240529,115800,1027905220,18880,18880,18880,18880,183
|
|
20240529,115700,1024450180,18880,18890,18890,18880,17
|
|
20240529,115600,1024129090,18890,18900,18900,18890,87
|
|
20240529,115500,1022485550,18890,18890,18890,18890,4
|
|
20240529,115400,1022409990,18890,18890,18890,18890,4
|
|
20240529,115300,1022334430,18890,18890,18890,18890,4
|
|
20240529,115200,1022258870,18900,18900,18900,18900,270
|
|
20240529,115100,1017155870,18900,18900,18900,18900,81
|
|
20240529,115000,1015624970,18910,18910,18920,18910,280
|
|
20240529,114900,1010329970,18910,18910,18910,18910,3
|
|
20240529,114800,1010273240,18920,18920,18920,18920,28
|
|
20240529,114700,1009743480,18920,18920,18920,18920,4
|
|
20240529,114600,1009667800,18920,18920,18920,18920,0
|
|
20240529,114500,1009667800,18920,18920,18920,18920,7
|
|
20240529,114400,1009535360,18920,18940,18940,18920,126
|
|
20240529,114300,1007149850,18950,18950,18950,18950,11
|
|
20240529,114200,1006941400,18940,18980,18980,18940,30
|
|
20240529,114100,1006372160,18940,18950,18950,18940,60
|
|
20240529,114000,1005235740,18980,18950,18980,18950,38
|
|
20240529,113900,1004514800,18950,18950,18950,18950,100
|
|
20240529,113800,1002619800,18950,18960,18980,18950,198
|
|
20240529,113700,998866240,18990,18990,18990,18960,77
|
|
20240529,113600,997404130,18960,18950,18990,18950,974
|
|
20240529,113500,978909530,18990,18970,18990,18950,68
|
|
20240529,113400,977620260,18970,18930,18980,18930,58
|
|
20240529,113300,976519680,18980,18980,18980,18980,50
|
|
20240529,113200,975570680,18930,18930,18980,18930,407
|
|
20240529,113100,967865370,18930,18930,18930,18930,106
|
|
20240529,113000,965858790,18980,18930,18980,18930,46
|
|
20240529,112900,964987510,18910,18910,18910,18900,145
|
|
20240529,112800,962246600,18910,18910,18980,18910,100
|
|
20240529,112700,960355530,18980,18910,18980,18900,276
|
|
20240529,112600,955132770,18920,18960,18960,18920,337
|
|
20240529,112500,948745610,18990,18990,18990,18960,155
|
|
20240529,112400,945802280,18980,18980,18980,18980,119
|
|
20240529,112300,943543660,18990,18980,18990,18980,15
|
|
20240529,112200,943258850,18980,18950,18980,18950,20
|
|
20240529,112100,942879370,18980,18980,18980,18980,1
|
|
20240529,112000,942860390,18950,18890,18950,18890,1882
|
|
20240529,111900,907227680,18890,18890,18890,18890,4
|
|
20240529,111800,907152120,18880,18880,18880,18880,4
|
|
20240529,111700,907076600,18880,18880,18880,18880,3
|
|
20240529,111600,907019960,18880,18880,18880,18880,6
|
|
20240529,111500,906906680,18880,18880,18880,18880,0
|
|
20240529,111400,906906680,18880,18930,18930,18880,172
|
|
20240529,111300,903650920,18930,18930,18930,18910,151
|
|
20240529,111200,900794590,18930,18910,18930,18910,74
|
|
20240529,111100,899394280,18910,18900,18910,18880,175
|
|
20240529,111000,896085540,18910,18890,18910,18870,275
|
|
20240529,110900,890891920,18900,18930,18930,18900,234
|
|
20240529,110800,886464310,18930,18930,18930,18910,132
|
|
20240529,110700,883968140,18910,18910,18930,18910,380
|
|
20240529,110600,876777860,18910,18890,18910,18870,316
|
|
20240529,110500,870808970,18900,18890,18900,18890,117
|
|
20240529,110400,868597750,18890,18860,18890,18860,536
|
|
20240529,110300,858476460,18860,18860,18860,18860,0
|
|
20240529,110200,858476460,18860,18860,18890,18860,553
|
|
20240529,110100,848041610,18860,18860,18890,18860,206
|
|
20240529,110000,844153480,18840,18840,18840,18810,532
|
|
20240529,105900,834130750,18840,18820,18840,18800,605
|
|
20240529,105800,822745370,18820,18830,18840,18820,431
|
|
20240529,105700,814632910,18840,18830,18840,18830,31
|
|
20240529,105600,814048980,18830,18830,18840,18830,600
|
|
20240529,105500,802749950,18830,18800,18830,18800,940
|
|
20240529,105400,785059880,18770,18770,18790,18760,1087
|
|
20240529,105300,764657010,18710,18710,18710,18710,3
|
|
20240529,105200,764600880,18710,18710,18710,18710,4
|
|
20240529,105100,764526040,18760,18700,18760,18700,305
|
|
20240529,105000,758820820,18700,18710,18720,18700,69
|
|
20240529,104900,757529970,18710,18710,18710,18710,4
|
|
20240529,104800,757455130,18710,18720,18720,18710,837
|
|
20240529,104700,741787540,18720,18720,18720,18720,4
|
|
20240529,104600,741712660,18720,18720,18720,18720,5
|
|
20240529,104500,741619060,18770,18740,18770,18740,10
|
|
20240529,104400,741431510,18720,18740,18740,18720,279
|
|
20240529,104300,736205020,18740,18740,18740,18740,4
|
|
20240529,104200,736130060,18740,18770,18770,18740,126
|
|
20240529,104100,733765220,18740,18740,18740,18740,4
|
|
20240529,104000,733690260,18740,18760,18760,18740,148
|
|
20240529,103900,730915760,18760,18760,18760,18760,0
|
|
20240529,103800,730915760,18760,18760,18760,18760,4
|
|
20240529,103700,730840720,18780,18790,18790,18780,135
|
|
20240529,103600,728305380,18790,18880,18880,18790,4
|
|
20240529,103500,728230130,18780,18780,18780,18780,26
|
|
20240529,103400,727741850,18780,18810,18900,18780,1075
|
|
20240529,103300,707533870,18910,18920,18920,18820,48
|
|
20240529,103200,706629830,18840,18840,18930,18840,260
|
|
20240529,103100,701712270,18840,18760,18840,18760,91
|
|
20240529,103000,700003850,18760,18760,18760,18710,8
|
|
20240529,102900,699854070,18670,18760,18760,18670,5
|
|
20240529,102800,699760630,18750,18640,18750,18640,85
|
|
20240529,102700,698167210,18760,18630,18760,18630,837
|
|
20240529,102600,682573000,18600,18590,18630,18590,513
|
|
20240529,102500,673029640,18580,18590,18630,18580,1536
|
|
20240529,102400,644444980,18590,18590,18590,18590,129
|
|
20240529,102300,642046870,18600,18570,18600,18570,231
|
|
20240529,102200,637752650,18560,18560,18560,18560,4
|
|
20240529,102100,637678410,18550,18590,18590,18550,261
|
|
20240529,102000,632834420,18530,18530,18530,18530,8
|
|
20240529,101900,632686180,18530,18590,18590,18530,14
|
|
20240529,101800,632426160,18520,18520,18520,18520,8
|
|
20240529,101700,632278000,18520,18520,18520,18520,44
|
|
20240529,101600,631463120,18530,18520,18530,18520,15
|
|
20240529,101500,631185210,18510,18540,18610,18510,513
|
|
20240529,101400,621683260,18540,18540,18540,18540,12
|
|
20240529,101300,621460780,18520,18530,18530,18520,905
|
|
20240529,101200,604698820,18550,18540,18550,18520,241
|
|
20240529,101100,600231210,18520,18520,18520,18520,5
|
|
20240529,101000,600138610,18540,18490,18540,18470,428
|
|
20240529,100900,592213670,18470,18490,18490,18470,17
|
|
20240529,100800,591899420,18490,18470,18490,18470,316
|
|
20240529,100700,586059980,18470,18490,18490,18470,2022
|
|
20240529,100600,548691760,18490,18490,18490,18490,4
|
|
20240529,100500,548617800,18490,18490,18500,18490,54
|
|
20240529,100400,547619240,18500,18500,18500,18500,166
|
|
20240529,100300,544548240,18500,18530,18530,18500,1571
|
|
20240529,100200,515467230,18540,18550,18550,18540,249
|
|
20240529,100100,510849990,18550,18560,18580,18550,545
|
|
20240529,100000,500725760,18560,18580,18580,18550,598
|
|
20240529,095900,489621170,18620,18570,18620,18570,181
|
|
20240529,095800,486256560,18570,18600,18600,18570,179
|
|
20240529,095700,482930290,18600,18600,18600,18600,169
|
|
20240529,095600,479786890,18600,18600,18600,18600,0
|
|
20240529,095500,479786890,18600,18600,18600,18600,4
|
|
20240529,095400,479712490,18620,18600,18620,18600,117
|
|
20240529,095300,477536090,18600,18600,18600,18600,45
|
|
20240529,095200,476699090,18600,18560,18600,18560,61
|
|
20240529,095100,475564650,18570,18550,18570,18550,48
|
|
20240529,095000,474674230,18540,18550,18550,18540,207
|
|
20240529,094900,470834830,18540,18560,18560,18540,1153
|
|
20240529,094800,449444580,18570,18580,18600,18570,234
|
|
20240529,094700,445097540,18580,18590,18590,18580,87
|
|
20240529,094600,443480780,18600,18610,18610,18600,177
|
|
20240529,094500,440187500,18610,18610,18620,18610,588
|
|
20240529,094400,429244800,18610,18570,18610,18570,54
|
|
20240529,094300,428239930,18600,18550,18630,18550,1262
|
|
20240529,094200,404802290,18550,18770,18770,18550,8198
|
|
20240529,094100,251721720,18770,18740,18770,18740,22
|
|
20240529,094000,251309250,18740,18740,18740,18730,10
|
|
20240529,093900,251121920,18740,18770,18780,18740,861
|
|
20240529,093800,234967350,18770,18770,18770,18770,1
|
|
20240529,093700,234948580,18780,18780,18780,18770,54
|
|
20240529,093600,233934500,18770,18770,18780,18770,156
|
|
20240529,093500,231006260,18750,18750,18750,18750,11
|
|
20240529,093400,230800010,18740,18750,18750,18740,5
|
|
20240529,093300,230706270,18780,18740,18780,18740,36
|
|
20240529,093200,230030350,18740,18770,18770,18730,45
|
|
20240529,093100,229185770,18710,18710,18710,18710,35
|
|
20240529,093000,228530920,18710,18690,18710,18690,6
|
|
20240529,092900,228418700,18770,18690,18770,18680,171
|
|
20240529,092800,225221150,18720,18750,18750,18720,124
|
|
20240529,092700,222897090,18720,18680,18720,18680,71
|
|
20240529,092600,221569460,18680,18680,18680,18680,28
|
|
20240529,092500,221046420,18680,18670,18680,18670,6
|
|
20240529,092400,220934390,18670,18660,18670,18660,87
|
|
20240529,092300,219310650,18660,18630,18660,18630,242
|
|
20240529,092200,214797320,18630,18630,18630,18630,4
|
|
20240529,092100,214722800,18630,18640,18640,18630,17
|
|
20240529,092000,214406070,18630,18650,18650,18630,459
|
|
20240529,091900,205850200,18650,18660,18660,18650,534
|
|
20240529,091800,195888910,18670,18690,18690,18670,78
|
|
20240529,091700,194432470,18690,18680,18690,18680,81
|
|
20240529,091600,192918700,18700,18700,18700,18690,3
|
|
20240529,091500,192862610,18680,18670,18690,18670,80
|
|
20240529,091400,191368550,18670,18690,18690,18670,222
|
|
20240529,091300,187221210,18690,18700,18710,18680,232
|
|
20240529,091200,182884190,18670,18680,18690,18670,445
|
|
20240529,091100,174573000,18700,18710,18710,18700,250
|
|
20240529,091000,169896700,18720,18740,18740,18720,456
|
|
20240529,090900,161357140,18750,18750,18750,18750,74
|
|
20240529,090800,159969640,18750,18740,18750,18730,475
|
|
20240529,090700,151070880,18740,18800,18800,18740,805
|
|
20240529,090600,135970390,18800,18870,18870,18800,378
|
|
20240529,090500,128855390,18880,18880,18880,18880,134
|
|
20240529,090400,126325470,18860,18940,19000,18860,109
|
|
20240529,090300,124259600,18830,18770,19010,18760,326
|
|
20240529,090200,118116640,18770,18930,18930,18750,2847
|
|
20240529,090100,64520480,18940,19040,19060,18940,353
|
|
20240529,090000,57810570,19040,19060,19080,19040,3008
|