584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184100,924844020,18530,18530,18530,18530,761
|
|
20240530,184000,924844020,18530,18530,18530,18530,0
|
|
20240530,183900,924844020,18530,18530,18530,18530,0
|
|
20240530,183800,924844020,18530,18530,18530,18530,0
|
|
20240530,183700,924844020,18530,18530,18530,18530,0
|
|
20240530,183600,924844020,18530,18530,18530,18530,0
|
|
20240530,183500,924844020,18530,18530,18530,18530,0
|
|
20240530,183400,924844020,18530,18530,18530,18530,0
|
|
20240530,183300,924844020,18530,18530,18530,18530,0
|
|
20240530,183200,924844020,18530,18530,18530,18530,0
|
|
20240530,183100,924844020,18530,18530,18530,18530,0
|
|
20240530,183000,924844020,18530,18530,18530,18530,0
|
|
20240530,182900,924844020,18530,18530,18530,18530,0
|
|
20240530,182800,924844020,18530,18530,18530,18530,0
|
|
20240530,182700,924844020,18530,18530,18530,18530,0
|
|
20240530,182600,924844020,18530,18530,18530,18530,0
|
|
20240530,182500,924844020,18530,18530,18530,18530,0
|
|
20240530,182400,924844020,18530,18530,18530,18530,0
|
|
20240530,182300,924844020,18530,18530,18530,18530,0
|
|
20240530,182200,924844020,18530,18530,18530,18530,0
|
|
20240530,182100,924844020,18530,18530,18530,18530,0
|
|
20240530,182000,924844020,18530,18530,18530,18530,0
|
|
20240530,181900,924844020,18530,18530,18530,18530,0
|
|
20240530,181800,924844020,18530,18530,18530,18530,0
|
|
20240530,181700,924844020,18530,18530,18530,18530,0
|
|
20240530,181600,924844020,18530,18530,18530,18530,0
|
|
20240530,181500,924844020,18530,18530,18530,18530,0
|
|
20240530,181400,924844020,18530,18530,18530,18530,0
|
|
20240530,181300,924844020,18530,18530,18530,18530,0
|
|
20240530,181200,924844020,18530,18530,18530,18530,0
|
|
20240530,181100,924844020,18530,18530,18530,18530,761
|
|
20240530,181000,924844020,18530,18530,18530,18530,0
|
|
20240530,180900,924844020,18530,18530,18530,18530,0
|
|
20240530,180800,924844020,18530,18530,18530,18530,0
|
|
20240530,180700,924844020,18530,18530,18530,18530,0
|
|
20240530,180600,924844020,18530,18530,18530,18530,0
|
|
20240530,180500,924844020,18530,18530,18530,18530,0
|
|
20240530,180400,924844020,18530,18530,18530,18530,0
|
|
20240530,180300,924844020,18530,18530,18530,18530,0
|
|
20240530,180200,924844020,18530,18530,18530,18530,0
|
|
20240530,180100,924844020,18530,18530,18530,18530,0
|
|
20240530,180000,924844020,18530,18530,18530,18530,0
|
|
20240530,175900,924844020,18530,18530,18530,18530,0
|
|
20240530,175800,924844020,18530,18530,18530,18530,0
|
|
20240530,175700,924844020,18530,18530,18530,18530,0
|
|
20240530,175600,924844020,18530,18530,18530,18530,0
|
|
20240530,175500,924844020,18530,18530,18530,18530,0
|
|
20240530,175400,924844020,18530,18530,18530,18530,0
|
|
20240530,175300,924844020,18530,18530,18530,18530,0
|
|
20240530,175200,924844020,18530,18530,18530,18530,0
|
|
20240530,175100,924844020,18530,18530,18530,18530,0
|
|
20240530,175000,924844020,18530,18530,18530,18530,0
|
|
20240530,174900,924844020,18530,18530,18530,18530,0
|
|
20240530,174800,924844020,18530,18530,18530,18530,0
|
|
20240530,174700,924844020,18530,18530,18530,18530,0
|
|
20240530,174600,924844020,18530,18530,18530,18530,0
|
|
20240530,174500,924844020,18530,18530,18530,18530,0
|
|
20240530,174400,924844020,18530,18530,18530,18530,0
|
|
20240530,174300,924844020,18530,18530,18530,18530,0
|
|
20240530,174200,924844020,18530,18530,18530,18530,0
|
|
20240530,174100,924844020,18530,18530,18530,18530,761
|
|
20240530,174000,924844020,18530,18530,18530,18530,0
|
|
20240530,173900,924844020,18530,18530,18530,18530,0
|
|
20240530,173800,924844020,18530,18530,18530,18530,0
|
|
20240530,173700,924844020,18530,18530,18530,18530,0
|
|
20240530,173600,924844020,18530,18530,18530,18530,0
|
|
20240530,173500,924844020,18530,18530,18530,18530,0
|
|
20240530,173400,924844020,18530,18530,18530,18530,0
|
|
20240530,173300,924844020,18530,18530,18530,18530,0
|
|
20240530,173200,924844020,18530,18530,18530,18530,0
|
|
20240530,173100,924844020,18530,18530,18530,18530,0
|
|
20240530,173000,924844020,18530,18530,18530,18530,0
|
|
20240530,172900,924844020,18530,18530,18530,18530,0
|
|
20240530,172800,924844020,18530,18530,18530,18530,0
|
|
20240530,172700,924844020,18530,18530,18530,18530,0
|
|
20240530,172600,924844020,18530,18530,18530,18530,0
|
|
20240530,172500,924844020,18530,18530,18530,18530,0
|
|
20240530,172400,924844020,18530,18530,18530,18530,0
|
|
20240530,172300,924844020,18530,18530,18530,18530,0
|
|
20240530,172200,924844020,18530,18530,18530,18530,0
|
|
20240530,172100,924844020,18530,18530,18530,18530,0
|
|
20240530,172000,924844020,18530,18530,18530,18530,0
|
|
20240530,171900,924844020,18530,18530,18530,18530,0
|
|
20240530,171800,924844020,18530,18530,18530,18530,0
|
|
20240530,171700,924844020,18530,18530,18530,18530,0
|
|
20240530,171600,924844020,18530,18530,18530,18530,0
|
|
20240530,171500,924844020,18530,18530,18530,18530,0
|
|
20240530,171400,924844020,18530,18530,18530,18530,0
|
|
20240530,171300,924844020,18530,18530,18530,18530,0
|
|
20240530,171200,924844020,18530,18530,18530,18530,0
|
|
20240530,171100,924844020,18530,18530,18530,18530,761
|
|
20240530,171000,924844020,18530,18530,18530,18530,0
|
|
20240530,170900,924844020,18530,18530,18530,18530,0
|
|
20240530,170800,924844020,18530,18530,18530,18530,0
|
|
20240530,170700,924844020,18530,18530,18530,18530,0
|
|
20240530,170600,924844020,18530,18530,18530,18530,0
|
|
20240530,170500,924844020,18530,18530,18530,18530,0
|
|
20240530,170400,924844020,18530,18530,18530,18530,0
|
|
20240530,170300,924844020,18530,18530,18530,18530,0
|
|
20240530,170200,924844020,18530,18530,18530,18530,0
|
|
20240530,170100,924844020,18530,18530,18530,18530,0
|
|
20240530,170000,924844020,18530,18530,18530,18530,0
|
|
20240530,165900,924844020,18530,18530,18530,18530,0
|
|
20240530,165800,924844020,18530,18530,18530,18530,0
|
|
20240530,165700,924844020,18530,18530,18530,18530,0
|
|
20240530,165600,924844020,18530,18530,18530,18530,0
|
|
20240530,165500,924844020,18530,18530,18530,18530,0
|
|
20240530,165400,924844020,18530,18530,18530,18530,0
|
|
20240530,165300,924844020,18530,18530,18530,18530,0
|
|
20240530,165200,924844020,18530,18530,18530,18530,0
|
|
20240530,165100,924844020,18530,18530,18530,18530,0
|
|
20240530,165000,924844020,18530,18530,18530,18530,0
|
|
20240530,164900,924844020,18530,18530,18530,18530,0
|
|
20240530,164800,924844020,18530,18530,18530,18530,0
|
|
20240530,164700,924844020,18530,18530,18530,18530,0
|
|
20240530,164600,924844020,18530,18530,18530,18530,0
|
|
20240530,164500,924844020,18530,18530,18530,18530,0
|
|
20240530,164400,924844020,18530,18530,18530,18530,0
|
|
20240530,164300,924844020,18530,18530,18530,18530,0
|
|
20240530,164200,924844020,18530,18530,18530,18530,0
|
|
20240530,164100,924844020,18530,18530,18530,18530,761
|
|
20240530,164000,924844020,18530,18530,18530,18530,0
|
|
20240530,163900,924844020,18530,18530,18530,18530,0
|
|
20240530,163800,924844020,18530,18530,18530,18530,0
|
|
20240530,163700,924844020,18530,18530,18530,18530,0
|
|
20240530,163600,924844020,18530,18530,18530,18530,0
|
|
20240530,163500,924844020,18530,18530,18530,18530,0
|
|
20240530,163400,924844020,18530,18530,18530,18530,0
|
|
20240530,163300,924844020,18530,18530,18530,18530,0
|
|
20240530,163200,924844020,18530,18530,18530,18530,0
|
|
20240530,163100,924844020,18530,18530,18530,18530,0
|
|
20240530,163000,924844020,18530,18530,18530,18530,0
|
|
20240530,162900,924844020,18530,18530,18530,18530,0
|
|
20240530,162800,924844020,18530,18530,18530,18530,0
|
|
20240530,162700,924844020,18530,18530,18530,18530,0
|
|
20240530,162600,924844020,18530,18530,18530,18530,0
|
|
20240530,162500,924844020,18530,18530,18530,18530,0
|
|
20240530,162400,924844020,18530,18530,18530,18530,0
|
|
20240530,162300,924844020,18530,18530,18530,18530,0
|
|
20240530,162200,924844020,18530,18530,18530,18530,0
|
|
20240530,162100,924844020,18530,18530,18530,18530,0
|
|
20240530,162000,924844020,18530,18530,18530,18530,0
|
|
20240530,161900,924844020,18530,18530,18530,18530,0
|
|
20240530,161800,924844020,18530,18530,18530,18530,0
|
|
20240530,161700,924844020,18530,18530,18530,18530,0
|
|
20240530,161600,924844020,18530,18530,18530,18530,0
|
|
20240530,161500,924844020,18530,18530,18530,18530,0
|
|
20240530,161400,924844020,18530,18530,18530,18530,0
|
|
20240530,161300,924844020,18530,18530,18530,18530,0
|
|
20240530,161200,924844020,18530,18530,18530,18530,0
|
|
20240530,161100,924844020,18530,18530,18530,18530,761
|
|
20240530,161000,924844020,18530,18530,18530,18530,0
|
|
20240530,160900,924844020,18530,18530,18530,18530,0
|
|
20240530,160800,924844020,18530,18530,18530,18530,0
|
|
20240530,160700,924844020,18530,18530,18530,18530,0
|
|
20240530,160600,924844020,18530,18530,18530,18530,0
|
|
20240530,160500,924844020,18530,18530,18530,18530,0
|
|
20240530,160400,924844020,18530,18530,18530,18530,0
|
|
20240530,160300,924844020,18530,18530,18530,18530,0
|
|
20240530,160200,924844020,18530,18530,18530,18530,0
|
|
20240530,160100,924844020,18530,18530,18530,18530,0
|
|
20240530,160000,924844020,18530,18530,18530,18530,0
|
|
20240530,155900,924844020,18530,18530,18530,18530,0
|
|
20240530,155800,924844020,18530,18530,18530,18530,0
|
|
20240530,155700,924844020,18530,18530,18530,18530,0
|
|
20240530,155600,924844020,18530,18530,18530,18530,0
|
|
20240530,155500,924844020,18530,18530,18530,18530,0
|
|
20240530,155400,924844020,18530,18530,18530,18530,0
|
|
20240530,155300,924844020,18530,18530,18530,18530,0
|
|
20240530,155200,924844020,18530,18530,18530,18530,0
|
|
20240530,155100,924844020,18530,18530,18530,18530,0
|
|
20240530,155000,924844020,18530,18530,18530,18530,0
|
|
20240530,154900,924844020,18530,18530,18530,18530,0
|
|
20240530,154800,924844020,18530,18530,18530,18530,0
|
|
20240530,154700,924844020,18530,18530,18530,18530,0
|
|
20240530,154600,924844020,18530,18530,18530,18530,0
|
|
20240530,154500,924844020,18530,18530,18530,18530,0
|
|
20240530,154400,924844020,18530,18530,18530,18530,0
|
|
20240530,154300,924844020,18530,18530,18530,18530,0
|
|
20240530,154200,924844020,18530,18530,18530,18530,0
|
|
20240530,154100,924844020,18530,18530,18530,18530,761
|
|
20240530,154000,924844020,18530,18530,18530,18530,0
|
|
20240530,153900,924844020,18530,18530,18530,18530,0
|
|
20240530,153800,924844020,18530,18530,18530,18530,0
|
|
20240530,153700,924844020,18530,18530,18530,18530,0
|
|
20240530,153600,924844020,18530,18530,18530,18530,0
|
|
20240530,153500,924844020,18530,18530,18530,18530,0
|
|
20240530,153400,924844020,18530,18530,18530,18530,0
|
|
20240530,153300,924844020,18530,18530,18530,18530,0
|
|
20240530,153200,924844020,18530,18530,18530,18530,0
|
|
20240530,153100,924844020,18530,18530,18530,18530,0
|
|
20240530,153000,924844020,18530,18530,18530,18530,761
|
|
20240530,152900,910742690,18550,18550,18550,18550,0
|
|
20240530,152800,910742690,18550,18550,18550,18550,0
|
|
20240530,152700,910742690,18550,18550,18550,18550,0
|
|
20240530,152600,910742690,18550,18550,18550,18550,0
|
|
20240530,152500,910742690,18550,18550,18550,18550,0
|
|
20240530,152400,910742690,18550,18550,18550,18550,0
|
|
20240530,152300,910742690,18550,18550,18550,18550,0
|
|
20240530,152200,910742690,18550,18550,18550,18550,0
|
|
20240530,152100,910742690,18550,18550,18550,18550,0
|
|
20240530,152000,910742690,18550,18550,18550,18550,0
|
|
20240530,151900,910742690,18550,18550,18550,18540,123
|
|
20240530,151800,908461050,18540,18540,18540,18540,30
|
|
20240530,151700,907904850,18540,18540,18540,18530,121
|
|
20240530,151600,905662690,18530,18530,18550,18530,293
|
|
20240530,151500,900232350,18550,18530,18550,18530,32
|
|
20240530,151400,899639150,18530,18560,18560,18530,126
|
|
20240530,151300,897302290,18550,18560,18560,18550,7
|
|
20240530,151200,897172420,18560,18550,18560,18550,62
|
|
20240530,151100,896022310,18550,18530,18550,18530,136
|
|
20240530,151000,893501520,18520,18510,18520,18510,3
|
|
20240530,150900,893445970,18510,18510,18510,18510,40
|
|
20240530,150800,892705570,18510,18500,18510,18500,317
|
|
20240530,150700,886839770,18510,18520,18520,18510,996
|
|
20240530,150600,868403800,18520,18550,18550,18520,508
|
|
20240530,150500,858992910,18560,18580,18580,18560,534
|
|
20240530,150400,849078520,18580,18580,18580,18580,8
|
|
20240530,150300,848929880,18580,18590,18590,18580,115
|
|
20240530,150200,846793160,18590,18590,18590,18590,6
|
|
20240530,150100,846681620,18590,18590,18590,18590,5
|
|
20240530,150000,846588670,18590,18590,18590,18590,4
|
|
20240530,145900,846514310,18590,18590,18590,18590,6
|
|
20240530,145800,846402770,18590,18580,18590,18580,5
|
|
20240530,145700,846309860,18580,18590,18590,18580,381
|
|
20240530,145600,839230670,18590,18600,18600,18590,295
|
|
20240530,145500,833744900,18600,18600,18600,18600,7
|
|
20240530,145400,833614700,18600,18600,18600,18590,4
|
|
20240530,145300,833540310,18590,18590,18590,18590,4
|
|
20240530,145200,833465950,18600,18600,18600,18590,90
|
|
20240530,145100,831791980,18600,18590,18600,18590,197
|
|
20240530,145000,828129590,18590,18580,18590,18580,78
|
|
20240530,144900,826679930,18580,18580,18580,18580,97
|
|
20240530,144800,824877670,18580,18580,18580,18580,3
|
|
20240530,144700,824821930,18580,18580,18580,18580,168
|
|
20240530,144600,821700490,18580,18570,18580,18570,35
|
|
20240530,144500,821050520,18570,18570,18570,18570,3
|
|
20240530,144400,820994810,18570,18570,18570,18570,3
|
|
20240530,144300,820939100,18570,18570,18570,18570,4
|
|
20240530,144200,820864820,18570,18550,18570,18550,27
|
|
20240530,144100,820363930,18560,18560,18560,18560,6
|
|
20240530,144000,820252570,18560,18580,18580,18560,379
|
|
20240530,143900,813215530,18580,18580,18580,18580,4
|
|
20240530,143800,813141210,18580,18580,18580,18580,34
|
|
20240530,143700,812509490,18580,18580,18580,18580,4
|
|
20240530,143600,812435170,18580,18580,18580,18580,4
|
|
20240530,143500,812360850,18580,18580,18580,18580,4
|
|
20240530,143400,812286530,18580,18580,18580,18580,13
|
|
20240530,143300,812044990,18580,18570,18580,18560,396
|
|
20240530,143200,804692090,18580,18580,18590,18580,81
|
|
20240530,143100,803187100,18590,18590,18590,18590,3
|
|
20240530,143000,803131330,18580,18580,18580,18570,19
|
|
20240530,142900,802778320,18580,18580,18580,18580,5
|
|
20240530,142800,802685420,18580,18580,18580,18580,54
|
|
20240530,142700,801682100,18570,18580,18580,18570,6
|
|
20240530,142600,801570640,18580,18580,18580,18580,64
|
|
20240530,142500,800381520,18570,18570,18570,18570,0
|
|
20240530,142400,800381520,18570,18570,18570,18570,5
|
|
20240530,142300,800288670,18570,18580,18580,18570,186
|
|
20240530,142200,796834530,18580,18580,18580,18580,237
|
|
20240530,142100,792431070,18580,18580,18580,18580,2
|
|
20240530,142000,792393910,18570,18570,18580,18570,5
|
|
20240530,141900,792301040,18580,18580,18580,18580,64
|
|
20240530,141800,791111920,18580,18570,18580,18570,23
|
|
20240530,141700,790684770,18580,18580,18580,18580,54
|
|
20240530,141600,789681450,18580,18580,18580,18580,23
|
|
20240530,141500,789254110,18580,18580,18580,18580,68
|
|
20240530,141400,787990670,18590,18600,18600,18590,129
|
|
20240530,141300,785592510,18590,18600,18600,18590,8
|
|
20240530,141200,785443730,18600,18600,18600,18600,11
|
|
20240530,141100,785239130,18590,18600,18600,18590,55
|
|
20240530,141000,784216140,18590,18580,18590,18580,3
|
|
20240530,140900,784160380,18590,18590,18590,18590,2
|
|
20240530,140800,784123200,18590,18590,18590,18590,4
|
|
20240530,140700,784048840,18580,18580,18580,18580,50
|
|
20240530,140600,783119840,18580,18580,18580,18580,10
|
|
20240530,140500,782934040,18570,18570,18570,18570,8
|
|
20240530,140400,782785480,18570,18570,18570,18570,1
|
|
20240530,140300,782766910,18570,18570,18570,18570,104
|
|
20240530,140200,780835630,18570,18570,18570,18570,208
|
|
20240530,140100,776973070,18610,18570,18610,18570,123
|
|
20240530,140000,774688920,18570,18570,18570,18570,26
|
|
20240530,135900,774206100,18570,18570,18570,18570,2
|
|
20240530,135800,774168960,18550,18550,18550,18550,0
|
|
20240530,135700,774168960,18550,18570,18570,18550,81
|
|
20240530,135600,772665830,18570,18570,18570,18570,4
|
|
20240530,135500,772591550,18610,18610,18610,18610,100
|
|
20240530,135400,770730550,18610,18610,18610,18610,5
|
|
20240530,135300,770637500,18530,18530,18530,18530,26
|
|
20240530,135200,770155720,18520,18520,18520,18510,1204
|
|
20240530,135100,747857650,18510,18520,18520,18510,1171
|
|
20240530,135000,726171210,18510,18510,18520,18510,66
|
|
20240530,134900,724949400,18520,18520,18520,18510,122
|
|
20240530,134800,722690490,18520,18560,18560,18520,317
|
|
20240530,134700,716812400,18550,18550,18550,18550,316
|
|
20240530,134600,710950600,18540,18540,18540,18540,12
|
|
20240530,134500,710728120,18540,18540,18540,18540,180
|
|
20240530,134400,707390920,18520,18510,18520,18510,435
|
|
20240530,134300,699334730,18520,18520,18520,18510,158
|
|
20240530,134200,696409450,18520,18530,18530,18510,42
|
|
20240530,134100,695631880,18530,18530,18530,18520,815
|
|
20240530,134000,680530760,18540,18540,18540,18540,136
|
|
20240530,133900,678009320,18550,18590,18590,18550,1019
|
|
20240530,133800,659083960,18600,18650,18650,18600,2071
|
|
20240530,133700,620518520,18650,18700,18700,18650,2318
|
|
20240530,133600,577215010,18710,18710,18710,18710,0
|
|
20240530,133500,577215010,18710,18720,18720,18710,41
|
|
20240530,133400,576447860,18710,18710,18710,18710,0
|
|
20240530,133300,576447860,18710,18710,18710,18710,18
|
|
20240530,133200,576111080,18710,18710,18710,18710,50
|
|
20240530,133100,575175580,18720,18710,18720,18710,134
|
|
20240530,133000,572667850,18710,18710,18720,18710,198
|
|
20240530,132900,568963210,18720,18710,18720,18710,3
|
|
20240530,132800,568907060,18720,18720,18720,18720,0
|
|
20240530,132700,568907060,18720,18720,18720,18720,0
|
|
20240530,132600,568907060,18720,18720,18720,18720,0
|
|
20240530,132500,568907060,18720,18720,18720,18720,14
|
|
20240530,132400,568644980,18720,18710,18720,18710,19
|
|
20240530,132300,568289430,18720,18720,18720,18720,0
|
|
20240530,132200,568289430,18720,18720,18720,18720,5
|
|
20240530,132100,568195830,18720,18720,18720,18720,14
|
|
20240530,132000,567933750,18720,18720,18750,18720,4
|
|
20240530,131900,567858810,18750,18750,18750,18750,0
|
|
20240530,131800,567858810,18750,18750,18750,18750,2
|
|
20240530,131700,567821310,18750,18730,18750,18730,190
|
|
20240530,131600,564261060,18740,18720,18740,18720,288
|
|
20240530,131500,558868230,18720,18720,18720,18720,3
|
|
20240530,131400,558812070,18720,18720,18720,18720,14
|
|
20240530,131300,558549990,18710,18710,18710,18710,0
|
|
20240530,131200,558549990,18710,18710,18710,18710,0
|
|
20240530,131100,558549990,18710,18710,18710,18710,0
|
|
20240530,131000,558549990,18710,18710,18710,18710,9
|
|
20240530,130900,558381600,18720,18710,18720,18710,144
|
|
20240530,130800,555686920,18720,18720,18720,18720,10
|
|
20240530,130700,555499720,18720,18720,18720,18720,0
|
|
20240530,130600,555499720,18720,18710,18720,18700,641
|
|
20240530,130500,543509540,18720,18720,18720,18720,0
|
|
20240530,130400,543509540,18720,18720,18720,18720,10
|
|
20240530,130300,543322340,18720,18720,18720,18720,0
|
|
20240530,130200,543322340,18720,18720,18720,18720,10
|
|
20240530,130100,543135140,18720,18720,18720,18720,1
|
|
20240530,130000,543116420,18710,18710,18710,18710,6
|
|
20240530,125900,543004160,18710,18710,18710,18710,0
|
|
20240530,125800,543004160,18710,18710,18710,18710,20
|
|
20240530,125700,542629960,18720,18720,18720,18720,0
|
|
20240530,125600,542629960,18720,18720,18720,18720,0
|
|
20240530,125500,542629960,18720,18720,18720,18720,1
|
|
20240530,125400,542611240,18710,18710,18720,18710,3
|
|
20240530,125300,542555100,18710,18710,18710,18710,0
|
|
20240530,125200,542555100,18710,18710,18710,18710,0
|
|
20240530,125100,542555100,18710,18710,18710,18710,107
|
|
20240530,125000,540553130,18710,18720,18720,18710,41
|
|
20240530,124900,539785690,18720,18720,18720,18720,5
|
|
20240530,124800,539692090,18720,18720,18720,18720,2
|
|
20240530,124700,539654650,18720,18720,18720,18720,2
|
|
20240530,124600,539617210,18710,18710,18710,18710,1
|
|
20240530,124500,539598500,18720,18720,18720,18710,30
|
|
20240530,124400,539037090,18710,18710,18710,18710,12
|
|
20240530,124300,538812570,18720,18720,18720,18720,0
|
|
20240530,124200,538812570,18720,18720,18720,18720,0
|
|
20240530,124100,538812570,18720,18720,18720,18720,10
|
|
20240530,124000,538625370,18710,18700,18720,18700,75
|
|
20240530,123900,537222520,18720,18720,18720,18720,0
|
|
20240530,123800,537222520,18720,18720,18720,18720,0
|
|
20240530,123700,537222520,18720,18720,18720,18720,0
|
|
20240530,123600,537222520,18720,18710,18720,18700,165
|
|
20240530,123500,534136760,18710,18710,18710,18710,93
|
|
20240530,123400,532396730,18720,18720,18720,18720,1
|
|
20240530,123300,532378010,18720,18720,18720,18720,0
|
|
20240530,123200,532378010,18720,18730,18730,18720,50
|
|
20240530,123100,531441700,18740,18730,18740,18730,71
|
|
20240530,123000,530111760,18740,18730,18740,18730,39
|
|
20240530,122900,529380910,18750,18750,18750,18750,0
|
|
20240530,122800,529380910,18750,18750,18750,18750,0
|
|
20240530,122700,529380910,18750,18760,18760,18750,246
|
|
20240530,122600,524768380,18750,18750,18750,18750,0
|
|
20240530,122500,524768380,18750,18750,18750,18750,0
|
|
20240530,122400,524768380,18750,18750,18750,18750,0
|
|
20240530,122300,524768380,18750,18750,18750,18750,1
|
|
20240530,122200,524749630,18760,18750,18760,18750,8
|
|
20240530,122100,524599560,18750,18750,18750,18750,17
|
|
20240530,122000,524280810,18750,18750,18750,18750,2
|
|
20240530,121900,524243310,18760,18760,18760,18760,10
|
|
20240530,121800,524055710,18760,18750,18760,18750,106
|
|
20240530,121700,522068010,18760,18750,18760,18750,23
|
|
20240530,121600,521636690,18750,18750,18750,18750,0
|
|
20240530,121500,521636690,18750,18750,18750,18750,0
|
|
20240530,121400,521636690,18750,18750,18750,18750,0
|
|
20240530,121300,521636690,18750,18750,18750,18750,32
|
|
20240530,121200,521036690,18750,18760,18760,18750,3
|
|
20240530,121100,520980430,18750,18750,18750,18750,0
|
|
20240530,121000,520980430,18750,18750,18750,18750,19
|
|
20240530,120900,520624180,18760,18760,18760,18760,0
|
|
20240530,120800,520624180,18760,18760,18770,18760,79
|
|
20240530,120700,519142050,18750,18750,18750,18750,4
|
|
20240530,120600,519067050,18750,18750,18750,18750,0
|
|
20240530,120500,519067050,18750,18750,18750,18750,0
|
|
20240530,120400,519067050,18750,18750,18750,18750,1
|
|
20240530,120300,519048300,18750,18750,18750,18750,0
|
|
20240530,120200,519048300,18750,18750,18750,18750,1
|
|
20240530,120100,519029550,18750,18750,18750,18750,0
|
|
20240530,120000,519029550,18750,18750,18750,18750,2
|
|
20240530,115900,518992050,18760,18760,18760,18760,0
|
|
20240530,115800,518992050,18760,18760,18760,18760,2
|
|
20240530,115700,518954530,18770,18770,18770,18770,0
|
|
20240530,115600,518954530,18770,18770,18770,18770,62
|
|
20240530,115500,517790790,18760,18760,18760,18760,0
|
|
20240530,115400,517790790,18760,18760,18760,18760,34
|
|
20240530,115300,517152950,18710,18710,18710,18710,0
|
|
20240530,115200,517152950,18710,18710,18710,18710,2
|
|
20240530,115100,517115530,18710,18710,18710,18710,30
|
|
20240530,115000,516554230,18700,18680,18700,18680,21
|
|
20240530,114900,516161550,18700,18700,18700,18700,0
|
|
20240530,114800,516161550,18700,18700,18700,18700,37
|
|
20240530,114700,515469650,18680,18680,18680,18680,2
|
|
20240530,114600,515432290,18680,18680,18680,18680,5
|
|
20240530,114500,515338890,18680,18710,18710,18680,1700
|
|
20240530,114400,483573420,18720,18720,18720,18720,105
|
|
20240530,114300,481607820,18720,18720,18720,18720,45
|
|
20240530,114200,480765420,18720,18710,18720,18710,180
|
|
20240530,114100,477396890,18720,18720,18720,18720,139
|
|
20240530,114000,474794810,18720,18720,18820,18720,110
|
|
20240530,113900,472733190,18760,18770,18850,18760,229
|
|
20240530,113800,468435600,18880,18720,18890,18720,800
|
|
20240530,113700,453358830,18720,18720,18720,18720,1
|
|
20240530,113600,453340110,18720,18720,18720,18720,0
|
|
20240530,113500,453340110,18720,18700,18720,18700,51
|
|
20240530,113400,452386390,18710,18710,18710,18710,0
|
|
20240530,113300,452386390,18710,18710,18710,18710,0
|
|
20240530,113200,452386390,18710,18710,18710,18710,2
|
|
20240530,113100,452348970,18700,18710,18710,18700,1444
|
|
20240530,113000,425333170,18710,18720,18720,18710,30
|
|
20240530,112900,424771770,18720,18720,18720,18720,0
|
|
20240530,112800,424771770,18720,18720,18720,18720,0
|
|
20240530,112700,424771770,18720,18720,18720,18720,65
|
|
20240530,112600,423554970,18720,18720,18720,18720,1
|
|
20240530,112500,423536250,18730,18730,18730,18730,150
|
|
20240530,112400,420726750,18730,18730,18730,18730,3
|
|
20240530,112300,420670560,18730,18730,18730,18730,1
|
|
20240530,112200,420651830,18720,18720,18720,18720,0
|
|
20240530,112100,420651830,18720,18730,18730,18720,135
|
|
20240530,112000,418123840,18730,18730,18730,18730,18
|
|
20240530,111900,417786700,18740,18740,18740,18740,3
|
|
20240530,111800,417730480,18730,18730,18730,18730,51
|
|
20240530,111700,416775250,18720,18720,18720,18720,1
|
|
20240530,111600,416756530,18720,18720,18720,18720,0
|
|
20240530,111500,416756530,18720,18730,18730,18720,157
|
|
20240530,111400,413817240,18740,18770,18770,18740,522
|
|
20240530,111300,404028130,18770,18790,18790,18770,860
|
|
20240530,111200,387877690,18800,18800,18800,18800,20
|
|
20240530,111100,387501690,18800,18800,18800,18800,0
|
|
20240530,111000,387501690,18800,18790,18800,18790,11
|
|
20240530,110900,387294990,18800,18800,18800,18800,44
|
|
20240530,110800,386467790,18800,18830,18830,18800,1166
|
|
20240530,110700,364525900,18840,18870,18870,18840,300
|
|
20240530,110600,358871400,18880,18880,18880,18880,0
|
|
20240530,110500,358871400,18880,18880,18880,18880,94
|
|
20240530,110400,357096680,18860,18860,18860,18860,6
|
|
20240530,110300,356983520,18850,18850,18850,18850,0
|
|
20240530,110200,356983520,18850,18850,18850,18850,21
|
|
20240530,110100,356587670,18860,18860,18860,18860,26
|
|
20240530,110000,356097310,18850,18860,18860,18850,6
|
|
20240530,105900,355984180,18860,18870,18870,18860,77
|
|
20240530,105800,354531570,18880,18870,18880,18870,151
|
|
20240530,105700,351681760,18860,18860,18860,18860,0
|
|
20240530,105600,351681760,18860,18850,18860,18850,25
|
|
20240530,105500,351210500,18850,18860,18860,18850,57
|
|
20240530,105400,350135690,18860,18860,18860,18860,37
|
|
20240530,105300,349437870,18860,18870,18870,18860,88
|
|
20240530,105200,347777350,18870,18870,18880,18870,98
|
|
20240530,105100,345927660,18870,18880,18880,18870,162
|
|
20240530,105000,342869130,18880,18880,18880,18870,48
|
|
20240530,104900,341962910,18880,18880,18880,18880,0
|
|
20240530,104800,341962910,18880,18880,18880,18880,32
|
|
20240530,104700,341358750,18870,18870,18870,18870,5
|
|
20240530,104600,341264400,18870,18870,18870,18870,64
|
|
20240530,104500,340056720,18860,18880,18880,18860,523
|
|
20240530,104400,330182910,18880,18880,18880,18880,0
|
|
20240530,104300,330182910,18880,18870,18880,18870,45
|
|
20240530,104200,329333320,18870,18870,18880,18870,48
|
|
20240530,104100,328427240,18880,18880,18880,18880,45
|
|
20240530,104000,327577640,18880,18870,18880,18870,3
|
|
20240530,103900,327521020,18880,18860,18880,18860,52
|
|
20240530,103800,326539280,18860,18880,18890,18860,210
|
|
20240530,103700,322574790,18890,18890,18890,18890,35
|
|
20240530,103600,321913640,18890,18890,18890,18890,42
|
|
20240530,103500,321120260,18890,18890,18890,18890,62
|
|
20240530,103400,319949080,18880,18890,18890,18880,46
|
|
20240530,103300,319080150,18890,18890,18890,18890,29
|
|
20240530,103200,318532340,18890,18890,18890,18880,93
|
|
20240530,103100,316776040,18890,18880,18890,18880,57
|
|
20240530,103000,315699570,18880,18870,18880,18870,50
|
|
20240530,102900,314755590,18880,18880,18880,18880,52
|
|
20240530,102800,313773830,18880,18870,18880,18870,60
|
|
20240530,102700,312641620,18870,18860,18870,18860,31
|
|
20240530,102600,312056950,18870,18870,18870,18860,194
|
|
20240530,102500,308396270,18860,18840,18860,18840,57
|
|
20240530,102400,307321430,18860,18860,18860,18860,16
|
|
20240530,102300,307019670,18830,18820,18830,18820,3
|
|
20240530,102200,306963200,18830,18830,18830,18820,43
|
|
20240530,102100,306153610,18810,18810,18810,18810,0
|
|
20240530,102000,306153610,18810,18840,18840,18810,40
|
|
20240530,101900,305400420,18840,18810,18840,18810,366
|
|
20240530,101800,298514220,18800,18800,18800,18800,0
|
|
20240530,101700,298514220,18800,18810,18810,18800,111
|
|
20240530,101600,296426330,18810,18810,18810,18810,2
|
|
20240530,101500,296388710,18800,18800,18800,18800,13
|
|
20240530,101400,296144310,18790,18790,18790,18790,35
|
|
20240530,101300,295486660,18780,18770,18780,18770,365
|
|
20240530,101200,288633240,18750,18750,18750,18750,0
|
|
20240530,101100,288633240,18750,18740,18790,18740,24
|
|
20240530,101000,288182700,18730,18730,18730,18730,2
|
|
20240530,100900,288145240,18830,18750,18830,18730,398
|
|
20240530,100800,280678250,18730,18730,18730,18730,329
|
|
20240530,100700,274516080,18730,18730,18730,18730,246
|
|
20240530,100600,269908500,18730,18740,18740,18730,111
|
|
20240530,100500,267828860,18720,18740,18740,18720,53
|
|
20240530,100400,266836000,18730,18730,18730,18730,0
|
|
20240530,100300,266836000,18730,18740,18740,18730,511
|
|
20240530,100200,257264120,18740,18740,18740,18740,36
|
|
20240530,100100,256589480,18740,18740,18740,18740,39
|
|
20240530,100000,255858620,18730,18720,18730,18710,23
|
|
20240530,095900,255428070,18720,18760,18760,18720,291
|
|
20240530,095800,249976290,18760,18780,18780,18760,93
|
|
20240530,095700,248230730,18850,18800,18850,18800,271
|
|
20240530,095600,243133430,18760,18760,18760,18760,0
|
|
20240530,095500,243133430,18760,18760,18760,18760,0
|
|
20240530,095400,243133430,18760,18760,18760,18760,0
|
|
20240530,095300,243133430,18760,18760,18760,18760,0
|
|
20240530,095200,243133430,18760,18810,18810,18760,1437
|
|
20240530,095100,216129490,18800,18820,18820,18800,205
|
|
20240530,095000,212273770,18820,18820,18820,18820,169
|
|
20240530,094900,209093190,18830,18830,18830,18830,55
|
|
20240530,094800,208057540,18860,18880,18890,18860,842
|
|
20240530,094700,192163370,18880,18880,18880,18880,20
|
|
20240530,094600,191785770,18870,18870,18870,18870,143
|
|
20240530,094500,189087360,18890,18900,18900,18880,162
|
|
20240530,094400,186026840,18900,18900,18900,18900,1
|
|
20240530,094300,186007940,18900,18900,18900,18900,21
|
|
20240530,094200,185611040,18870,18870,18870,18870,0
|
|
20240530,094100,185611040,18870,18980,18980,18870,227
|
|
20240530,094000,181327440,18830,18800,18830,18800,252
|
|
20240530,093900,176584550,18810,18820,18820,18810,142
|
|
20240530,093800,173913160,18830,18850,18850,18830,131
|
|
20240530,093700,171446050,18870,18980,18980,18870,537
|
|
20240530,093600,161267900,18980,18980,18990,18980,97
|
|
20240530,093500,159426540,18990,18990,18990,18990,44
|
|
20240530,093400,158590980,18990,18980,18990,18980,65
|
|
20240530,093300,157357260,18990,18960,18990,18960,71
|
|
20240530,093200,156010630,18940,18940,18940,18940,209
|
|
20240530,093100,152052170,18920,18960,18970,18920,40
|
|
20240530,093000,151293560,18970,18880,18970,18880,22
|
|
20240530,092900,150877450,18900,18900,18900,18900,10
|
|
20240530,092800,150688450,18900,18900,18900,18900,13
|
|
20240530,092700,150442750,18860,18880,18880,18860,98
|
|
20240530,092600,148593130,18880,18970,18970,18880,229
|
|
20240530,092500,144261540,18970,18970,18970,18920,403
|
|
20240530,092400,136621860,18980,18920,18980,18920,208
|
|
20240530,092300,132683160,18920,18880,18920,18880,253
|
|
20240530,092200,127902600,18870,18790,18870,18790,555
|
|
20240530,092100,117461250,18780,18780,18790,18780,127
|
|
20240530,092000,115076080,18770,18810,18810,18750,279
|
|
20240530,091900,109838530,18820,18850,18870,18820,828
|
|
20240530,091800,94239040,18850,18810,18870,18810,45
|
|
20240530,091700,93390850,18790,18750,18790,18750,204
|
|
20240530,091600,89558030,18750,18740,18750,18740,124
|
|
20240530,091500,87233550,18690,18680,18690,18680,317
|
|
20240530,091400,81309890,18680,18680,18680,18680,59
|
|
20240530,091300,80207770,18670,18700,18700,18670,226
|
|
20240530,091200,75985400,18750,18750,18750,18750,0
|
|
20240530,091100,75985400,18750,18790,18790,18750,437
|
|
20240530,091000,67789450,18790,18670,18790,18670,162
|
|
20240530,090900,64751670,18690,18650,18690,18650,150
|
|
20240530,090800,61953770,18610,18610,18680,18610,161
|
|
20240530,090700,58952960,18600,18590,18600,18590,318
|
|
20240530,090600,53041270,18590,18590,18590,18560,622
|
|
20240530,090500,41487470,18560,18850,18850,18560,1249
|
|
20240530,090400,18184260,18870,18860,18870,18860,107
|
|
20240530,090300,16165390,18880,18880,18880,18880,4
|
|
20240530,090200,16089870,18880,18890,18890,18880,215
|
|
20240530,090100,12030030,18890,18890,18890,18890,82
|
|
20240530,090000,10481050,18880,19020,19020,18880,522
|