675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,201200,284427660,7950,7950,7950,7950,446
|
|
20240530,201100,284427660,7950,7950,7950,7950,0
|
|
20240530,201000,284427660,7950,7950,7950,7950,0
|
|
20240530,200900,284427660,7950,7950,7950,7950,0
|
|
20240530,200800,284427660,7950,7950,7950,7950,0
|
|
20240530,200700,284427660,7950,7950,7950,7950,0
|
|
20240530,200600,284427660,7950,7950,7950,7950,0
|
|
20240530,200500,284427660,7950,7950,7950,7950,0
|
|
20240530,200400,284427660,7950,7950,7950,7950,0
|
|
20240530,200300,284427660,7950,7950,7950,7950,0
|
|
20240530,200200,284427660,7950,7950,7950,7950,0
|
|
20240530,200100,284427660,7950,7950,7950,7950,0
|
|
20240530,200000,284427660,7950,7950,7950,7950,0
|
|
20240530,195900,284427660,7950,7950,7950,7950,0
|
|
20240530,195800,284427660,7950,7950,7950,7950,0
|
|
20240530,195700,284427660,7950,7950,7950,7950,0
|
|
20240530,195600,284427660,7950,7950,7950,7950,0
|
|
20240530,195500,284427660,7950,7950,7950,7950,0
|
|
20240530,195400,284427660,7950,7950,7950,7950,0
|
|
20240530,195300,284427660,7950,7950,7950,7950,0
|
|
20240530,195200,284427660,7950,7950,7950,7950,0
|
|
20240530,195100,284427660,7950,7950,7950,7950,0
|
|
20240530,195000,284427660,7950,7950,7950,7950,0
|
|
20240530,194900,284427660,7950,7950,7950,7950,0
|
|
20240530,194800,284427660,7950,7950,7950,7950,0
|
|
20240530,194700,284427660,7950,7950,7950,7950,0
|
|
20240530,194600,284427660,7950,7950,7950,7950,0
|
|
20240530,194500,284427660,7950,7950,7950,7950,0
|
|
20240530,194400,284427660,7950,7950,7950,7950,0
|
|
20240530,194300,284427660,7950,7950,7950,7950,0
|
|
20240530,194200,284427660,7950,7950,7950,7950,446
|
|
20240530,194100,284427660,7950,7950,7950,7950,0
|
|
20240530,194000,284427660,7950,7950,7950,7950,0
|
|
20240530,193900,284427660,7950,7950,7950,7950,0
|
|
20240530,193800,284427660,7950,7950,7950,7950,0
|
|
20240530,193700,284427660,7950,7950,7950,7950,0
|
|
20240530,193600,284427660,7950,7950,7950,7950,0
|
|
20240530,193500,284427660,7950,7950,7950,7950,0
|
|
20240530,193400,284427660,7950,7950,7950,7950,0
|
|
20240530,193300,284427660,7950,7950,7950,7950,0
|
|
20240530,193200,284427660,7950,7950,7950,7950,0
|
|
20240530,193100,284427660,7950,7950,7950,7950,0
|
|
20240530,193000,284427660,7950,7950,7950,7950,0
|
|
20240530,192900,284427660,7950,7950,7950,7950,0
|
|
20240530,192800,284427660,7950,7950,7950,7950,0
|
|
20240530,192700,284427660,7950,7950,7950,7950,0
|
|
20240530,192600,284427660,7950,7950,7950,7950,0
|
|
20240530,192500,284427660,7950,7950,7950,7950,0
|
|
20240530,192400,284427660,7950,7950,7950,7950,0
|
|
20240530,192300,284427660,7950,7950,7950,7950,0
|
|
20240530,192200,284427660,7950,7950,7950,7950,0
|
|
20240530,192100,284427660,7950,7950,7950,7950,0
|
|
20240530,192000,284427660,7950,7950,7950,7950,0
|
|
20240530,191900,284427660,7950,7950,7950,7950,0
|
|
20240530,191800,284427660,7950,7950,7950,7950,0
|
|
20240530,191700,284427660,7950,7950,7950,7950,0
|
|
20240530,191600,284427660,7950,7950,7950,7950,0
|
|
20240530,191500,284427660,7950,7950,7950,7950,0
|
|
20240530,191400,284427660,7950,7950,7950,7950,0
|
|
20240530,191300,284427660,7950,7950,7950,7950,0
|
|
20240530,191200,284427660,7950,7950,7950,7950,446
|
|
20240530,191100,284427660,7950,7950,7950,7950,0
|
|
20240530,191000,284427660,7950,7950,7950,7950,0
|
|
20240530,190900,284427660,7950,7950,7950,7950,0
|
|
20240530,190800,284427660,7950,7950,7950,7950,0
|
|
20240530,190700,284427660,7950,7950,7950,7950,0
|
|
20240530,190600,284427660,7950,7950,7950,7950,0
|
|
20240530,190500,284427660,7950,7950,7950,7950,0
|
|
20240530,190400,284427660,7950,7950,7950,7950,0
|
|
20240530,190300,284427660,7950,7950,7950,7950,0
|
|
20240530,190200,284427660,7950,7950,7950,7950,0
|
|
20240530,190100,284427660,7950,7950,7950,7950,0
|
|
20240530,190000,284427660,7950,7950,7950,7950,0
|
|
20240530,185900,284427660,7950,7950,7950,7950,0
|
|
20240530,185800,284427660,7950,7950,7950,7950,0
|
|
20240530,185700,284427660,7950,7950,7950,7950,0
|
|
20240530,185600,284427660,7950,7950,7950,7950,0
|
|
20240530,185500,284427660,7950,7950,7950,7950,0
|
|
20240530,185400,284427660,7950,7950,7950,7950,0
|
|
20240530,185300,284427660,7950,7950,7950,7950,0
|
|
20240530,185200,284427660,7950,7950,7950,7950,0
|
|
20240530,185100,284427660,7950,7950,7950,7950,0
|
|
20240530,185000,284427660,7950,7950,7950,7950,0
|
|
20240530,184900,284427660,7950,7950,7950,7950,0
|
|
20240530,184800,284427660,7950,7950,7950,7950,0
|
|
20240530,184700,284427660,7950,7950,7950,7950,0
|
|
20240530,184600,284427660,7950,7950,7950,7950,0
|
|
20240530,184500,284427660,7950,7950,7950,7950,0
|
|
20240530,184400,284427660,7950,7950,7950,7950,0
|
|
20240530,184300,284427660,7950,7950,7950,7950,0
|
|
20240530,184200,284427660,7950,7950,7950,7950,446
|
|
20240530,184100,284427660,7950,7950,7950,7950,0
|
|
20240530,184000,284427660,7950,7950,7950,7950,0
|
|
20240530,183900,284427660,7950,7950,7950,7950,0
|
|
20240530,183800,284427660,7950,7950,7950,7950,0
|
|
20240530,183700,284427660,7950,7950,7950,7950,0
|
|
20240530,183600,284427660,7950,7950,7950,7950,0
|
|
20240530,183500,284427660,7950,7950,7950,7950,0
|
|
20240530,183400,284427660,7950,7950,7950,7950,0
|
|
20240530,183300,284427660,7950,7950,7950,7950,0
|
|
20240530,183200,284427660,7950,7950,7950,7950,0
|
|
20240530,183100,284427660,7950,7950,7950,7950,0
|
|
20240530,183000,284427660,7950,7950,7950,7950,0
|
|
20240530,182900,284427660,7950,7950,7950,7950,0
|
|
20240530,182800,284427660,7950,7950,7950,7950,0
|
|
20240530,182700,284427660,7950,7950,7950,7950,0
|
|
20240530,182600,284427660,7950,7950,7950,7950,0
|
|
20240530,182500,284427660,7950,7950,7950,7950,0
|
|
20240530,182400,284427660,7950,7950,7950,7950,0
|
|
20240530,182300,284427660,7950,7950,7950,7950,0
|
|
20240530,182200,284427660,7950,7950,7950,7950,0
|
|
20240530,182100,284427660,7950,7950,7950,7950,0
|
|
20240530,182000,284427660,7950,7950,7950,7950,0
|
|
20240530,181900,284427660,7950,7950,7950,7950,0
|
|
20240530,181800,284427660,7950,7950,7950,7950,0
|
|
20240530,181700,284427660,7950,7950,7950,7950,0
|
|
20240530,181600,284427660,7950,7950,7950,7950,0
|
|
20240530,181500,284427660,7950,7950,7950,7950,0
|
|
20240530,181400,284427660,7950,7950,7950,7950,0
|
|
20240530,181300,284427660,7950,7950,7950,7950,0
|
|
20240530,181200,284427660,7950,7950,7950,7950,446
|
|
20240530,181100,284427660,7950,7950,7950,7950,0
|
|
20240530,181000,284427660,7950,7950,7950,7950,0
|
|
20240530,180900,284427660,7950,7950,7950,7950,0
|
|
20240530,180800,284427660,7950,7950,7950,7950,0
|
|
20240530,180700,284427660,7950,7950,7950,7950,0
|
|
20240530,180600,284427660,7950,7950,7950,7950,0
|
|
20240530,180500,284427660,7950,7950,7950,7950,0
|
|
20240530,180400,284427660,7950,7950,7950,7950,0
|
|
20240530,180300,284427660,7950,7950,7950,7950,0
|
|
20240530,180200,284427660,7950,7950,7950,7950,0
|
|
20240530,180100,284427660,7950,7950,7950,7950,0
|
|
20240530,180000,284427660,7950,7950,7950,7950,0
|
|
20240530,175900,284427660,7950,7950,7950,7950,0
|
|
20240530,175800,284427660,7950,7950,7950,7950,0
|
|
20240530,175700,284427660,7950,7950,7950,7950,0
|
|
20240530,175600,284427660,7950,7950,7950,7950,0
|
|
20240530,175500,284427660,7950,7950,7950,7950,0
|
|
20240530,175400,284427660,7950,7950,7950,7950,0
|
|
20240530,175300,284427660,7950,7950,7950,7950,0
|
|
20240530,175200,284427660,7950,7950,7950,7950,0
|
|
20240530,175100,284427660,7950,7950,7950,7950,0
|
|
20240530,175000,284427660,7950,7950,7950,7950,0
|
|
20240530,174900,284427660,7950,7950,7950,7950,0
|
|
20240530,174800,284427660,7950,7950,7950,7950,0
|
|
20240530,174700,284427660,7950,7950,7950,7950,0
|
|
20240530,174600,284427660,7950,7950,7950,7950,0
|
|
20240530,174500,284427660,7950,7950,7950,7950,0
|
|
20240530,174400,284427660,7950,7950,7950,7950,0
|
|
20240530,174300,284427660,7950,7950,7950,7950,0
|
|
20240530,174200,284427660,7950,7950,7950,7950,446
|
|
20240530,174100,284427660,7950,7950,7950,7950,0
|
|
20240530,174000,284427660,7950,7950,7950,7950,0
|
|
20240530,173900,284427660,7950,7950,7950,7950,0
|
|
20240530,173800,284427660,7950,7950,7950,7950,0
|
|
20240530,173700,284427660,7950,7950,7950,7950,0
|
|
20240530,173600,284427660,7950,7950,7950,7950,0
|
|
20240530,173500,284427660,7950,7950,7950,7950,0
|
|
20240530,173400,284427660,7950,7950,7950,7950,0
|
|
20240530,173300,284427660,7950,7950,7950,7950,0
|
|
20240530,173200,284427660,7950,7950,7950,7950,0
|
|
20240530,173100,284427660,7950,7950,7950,7950,0
|
|
20240530,173000,284427660,7950,7950,7950,7950,0
|
|
20240530,172900,284427660,7950,7950,7950,7950,0
|
|
20240530,172800,284427660,7950,7950,7950,7950,0
|
|
20240530,172700,284427660,7950,7950,7950,7950,0
|
|
20240530,172600,284427660,7950,7950,7950,7950,0
|
|
20240530,172500,284427660,7950,7950,7950,7950,0
|
|
20240530,172400,284427660,7950,7950,7950,7950,0
|
|
20240530,172300,284427660,7950,7950,7950,7950,0
|
|
20240530,172200,284427660,7950,7950,7950,7950,0
|
|
20240530,172100,284427660,7950,7950,7950,7950,0
|
|
20240530,172000,284427660,7950,7950,7950,7950,0
|
|
20240530,171900,284427660,7950,7950,7950,7950,0
|
|
20240530,171800,284427660,7950,7950,7950,7950,0
|
|
20240530,171700,284427660,7950,7950,7950,7950,0
|
|
20240530,171600,284427660,7950,7950,7950,7950,0
|
|
20240530,171500,284427660,7950,7950,7950,7950,0
|
|
20240530,171400,284427660,7950,7950,7950,7950,0
|
|
20240530,171300,284427660,7950,7950,7950,7950,0
|
|
20240530,171200,284427660,7950,7950,7950,7950,446
|
|
20240530,171100,284427660,7950,7950,7950,7950,0
|
|
20240530,171000,284427660,7950,7950,7950,7950,0
|
|
20240530,170900,284427660,7950,7950,7950,7950,0
|
|
20240530,170800,284427660,7950,7950,7950,7950,0
|
|
20240530,170700,284427660,7950,7950,7950,7950,0
|
|
20240530,170600,284427660,7950,7950,7950,7950,0
|
|
20240530,170500,284427660,7950,7950,7950,7950,0
|
|
20240530,170400,284427660,7950,7950,7950,7950,0
|
|
20240530,170300,284427660,7950,7950,7950,7950,0
|
|
20240530,170200,284427660,7950,7950,7950,7950,0
|
|
20240530,170100,284427660,7950,7950,7950,7950,0
|
|
20240530,170000,284427660,7950,7950,7950,7950,0
|
|
20240530,165900,284427660,7950,7950,7950,7950,0
|
|
20240530,165800,284427660,7950,7950,7950,7950,0
|
|
20240530,165700,284427660,7950,7950,7950,7950,0
|
|
20240530,165600,284427660,7950,7950,7950,7950,0
|
|
20240530,165500,284427660,7950,7950,7950,7950,0
|
|
20240530,165400,284427660,7950,7950,7950,7950,0
|
|
20240530,165300,284427660,7950,7950,7950,7950,0
|
|
20240530,165200,284427660,7950,7950,7950,7950,0
|
|
20240530,165100,284427660,7950,7950,7950,7950,0
|
|
20240530,165000,284427660,7950,7950,7950,7950,0
|
|
20240530,164900,284427660,7950,7950,7950,7950,0
|
|
20240530,164800,284427660,7950,7950,7950,7950,0
|
|
20240530,164700,284427660,7950,7950,7950,7950,0
|
|
20240530,164600,284427660,7950,7950,7950,7950,0
|
|
20240530,164500,284427660,7950,7950,7950,7950,0
|
|
20240530,164400,284427660,7950,7950,7950,7950,0
|
|
20240530,164300,284427660,7950,7950,7950,7950,0
|
|
20240530,164200,284427660,7950,7950,7950,7950,446
|
|
20240530,164100,284427660,7950,7950,7950,7950,0
|
|
20240530,164000,284427660,7950,7950,7950,7950,0
|
|
20240530,163900,284427660,7950,7950,7950,7950,0
|
|
20240530,163800,284427660,7950,7950,7950,7950,0
|
|
20240530,163700,284427660,7950,7950,7950,7950,0
|
|
20240530,163600,284427660,7950,7950,7950,7950,0
|
|
20240530,163500,284427660,7950,7950,7950,7950,0
|
|
20240530,163400,284427660,7950,7950,7950,7950,0
|
|
20240530,163300,284427660,7950,7950,7950,7950,0
|
|
20240530,163200,284427660,7950,7950,7950,7950,0
|
|
20240530,163100,284427660,7950,7950,7950,7950,0
|
|
20240530,163000,284427660,7950,7950,7950,7950,0
|
|
20240530,162900,284427660,7950,7950,7950,7950,0
|
|
20240530,162800,284427660,7950,7950,7950,7950,0
|
|
20240530,162700,284427660,7950,7950,7950,7950,0
|
|
20240530,162600,284427660,7950,7950,7950,7950,0
|
|
20240530,162500,284427660,7950,7950,7950,7950,0
|
|
20240530,162400,284427660,7950,7950,7950,7950,0
|
|
20240530,162300,284427660,7950,7950,7950,7950,0
|
|
20240530,162200,284427660,7950,7950,7950,7950,0
|
|
20240530,162100,284427660,7950,7950,7950,7950,0
|
|
20240530,162000,284427660,7950,7950,7950,7950,0
|
|
20240530,161900,284427660,7950,7950,7950,7950,0
|
|
20240530,161800,284427660,7950,7950,7950,7950,0
|
|
20240530,161700,284427660,7950,7950,7950,7950,0
|
|
20240530,161600,284427660,7950,7950,7950,7950,0
|
|
20240530,161500,284427660,7950,7950,7950,7950,0
|
|
20240530,161400,284427660,7950,7950,7950,7950,0
|
|
20240530,161300,284427660,7950,7950,7950,7950,0
|
|
20240530,161200,284427660,7950,7950,7950,7950,446
|
|
20240530,161100,284427660,7950,7950,7950,7950,0
|
|
20240530,161000,284427660,7950,7950,7950,7950,0
|
|
20240530,160900,284427660,7950,7950,7950,7950,0
|
|
20240530,160800,284427660,7950,7950,7950,7950,0
|
|
20240530,160700,284427660,7950,7950,7950,7950,0
|
|
20240530,160600,284427660,7950,7950,7950,7950,0
|
|
20240530,160500,284427660,7950,7950,7950,7950,0
|
|
20240530,160400,284427660,7950,7950,7950,7950,0
|
|
20240530,160300,284427660,7950,7950,7950,7950,0
|
|
20240530,160200,284427660,7950,7950,7950,7950,0
|
|
20240530,160100,284427660,7950,7950,7950,7950,0
|
|
20240530,160000,284427660,7950,7950,7950,7950,0
|
|
20240530,155900,284427660,7950,7950,7950,7950,0
|
|
20240530,155800,284427660,7950,7950,7950,7950,0
|
|
20240530,155700,284427660,7950,7950,7950,7950,0
|
|
20240530,155600,284427660,7950,7950,7950,7950,0
|
|
20240530,155500,284427660,7950,7950,7950,7950,0
|
|
20240530,155400,284427660,7950,7950,7950,7950,0
|
|
20240530,155300,284427660,7950,7950,7950,7950,0
|
|
20240530,155200,284427660,7950,7950,7950,7950,0
|
|
20240530,155100,284427660,7950,7950,7950,7950,0
|
|
20240530,155000,284427660,7950,7950,7950,7950,0
|
|
20240530,154900,284427660,7950,7950,7950,7950,0
|
|
20240530,154800,284427660,7950,7950,7950,7950,0
|
|
20240530,154700,284427660,7950,7950,7950,7950,0
|
|
20240530,154600,284427660,7950,7950,7950,7950,0
|
|
20240530,154500,284427660,7950,7950,7950,7950,0
|
|
20240530,154400,284427660,7950,7950,7950,7950,0
|
|
20240530,154300,284427660,7950,7950,7950,7950,0
|
|
20240530,154200,284427660,7950,7950,7950,7950,446
|
|
20240530,154100,284427660,7950,7950,7950,7950,0
|
|
20240530,154000,284427660,7950,7950,7950,7950,0
|
|
20240530,153900,284427660,7950,7950,7950,7950,0
|
|
20240530,153800,284427660,7950,7950,7950,7950,0
|
|
20240530,153700,284427660,7950,7950,7950,7950,0
|
|
20240530,153600,284427660,7950,7950,7950,7950,0
|
|
20240530,153500,284427660,7950,7950,7950,7950,0
|
|
20240530,153400,284427660,7950,7950,7950,7950,0
|
|
20240530,153300,284427660,7950,7950,7950,7950,0
|
|
20240530,153200,284427660,7950,7950,7950,7950,0
|
|
20240530,153100,284427660,7950,7950,7950,7950,0
|
|
20240530,153000,284427660,7950,7950,7950,7950,446
|
|
20240530,152900,280881960,7960,7960,7960,7960,0
|
|
20240530,152800,280881960,7960,7960,7960,7960,0
|
|
20240530,152700,280881960,7960,7960,7960,7960,0
|
|
20240530,152600,280881960,7960,7960,7960,7960,0
|
|
20240530,152500,280881960,7960,7960,7960,7960,0
|
|
20240530,152400,280881960,7960,7960,7960,7960,0
|
|
20240530,152300,280881960,7960,7960,7960,7960,0
|
|
20240530,152200,280881960,7960,7960,7960,7960,0
|
|
20240530,152100,280881960,7960,7960,7960,7960,0
|
|
20240530,152000,280881960,7960,7960,7960,7960,0
|
|
20240530,151900,280881960,7960,7960,7960,7960,9
|
|
20240530,151800,280810320,7950,7940,7950,7930,300
|
|
20240530,151700,278428750,7950,7960,7960,7950,117
|
|
20240530,151600,277498400,7980,7980,7980,7980,0
|
|
20240530,151500,277498400,7980,7980,7980,7980,0
|
|
20240530,151400,277498400,7980,7970,7980,7970,69
|
|
20240530,151300,276947850,7960,7960,7960,7960,0
|
|
20240530,151200,276947850,7960,7960,7960,7960,1
|
|
20240530,151100,276939890,7980,7980,7980,7980,0
|
|
20240530,151000,276939890,7980,7980,7980,7980,0
|
|
20240530,150900,276939890,7980,7980,7980,7980,0
|
|
20240530,150800,276939890,7980,7980,7980,7980,1
|
|
20240530,150700,276931910,7950,7950,7950,7950,0
|
|
20240530,150600,276931910,7950,7950,7950,7950,0
|
|
20240530,150500,276931910,7950,7950,7950,7950,0
|
|
20240530,150400,276931910,7950,7950,7950,7950,0
|
|
20240530,150300,276931910,7950,7950,7950,7950,0
|
|
20240530,150200,276931910,7950,7950,7950,7950,0
|
|
20240530,150100,276931910,7950,7950,7950,7950,313
|
|
20240530,150000,274443560,7950,7950,7950,7950,0
|
|
20240530,145900,274443560,7950,7950,7950,7950,1
|
|
20240530,145800,274435610,7970,7970,7970,7970,36
|
|
20240530,145700,274148690,7980,7980,7980,7980,0
|
|
20240530,145600,274148690,7980,7960,7980,7960,27
|
|
20240530,145500,273933520,7930,7930,7930,7930,0
|
|
20240530,145400,273933520,7930,7930,7930,7930,0
|
|
20240530,145300,273933520,7930,7930,7930,7930,15
|
|
20240530,145200,273814570,7930,7930,7930,7930,0
|
|
20240530,145100,273814570,7930,7930,7930,7930,0
|
|
20240530,145000,273814570,7930,7930,7930,7930,0
|
|
20240530,144900,273814570,7930,7930,7930,7930,0
|
|
20240530,144800,273814570,7930,7930,7930,7930,3
|
|
20240530,144700,273790780,7980,7980,7980,7980,0
|
|
20240530,144600,273790780,7980,7980,7980,7980,0
|
|
20240530,144500,273790780,7980,7980,7980,7980,260
|
|
20240530,144400,271715980,7980,7980,7980,7980,0
|
|
20240530,144300,271715980,7980,7980,7980,7980,0
|
|
20240530,144200,271715980,7980,7980,7980,7980,1
|
|
20240530,144100,271708000,7980,7980,7980,7980,0
|
|
20240530,144000,271708000,7980,7940,7980,7940,9
|
|
20240530,143900,271636390,7930,7930,7930,7930,0
|
|
20240530,143800,271636390,7930,7930,7930,7930,0
|
|
20240530,143700,271636390,7930,7930,7930,7930,0
|
|
20240530,143600,271636390,7930,7930,7930,7930,0
|
|
20240530,143500,271636390,7930,7930,7930,7930,0
|
|
20240530,143400,271636390,7930,7930,7930,7930,0
|
|
20240530,143300,271636390,7930,7930,7930,7930,0
|
|
20240530,143200,271636390,7930,7930,7930,7930,17
|
|
20240530,143100,271501580,7930,7930,7930,7930,0
|
|
20240530,143000,271501580,7930,7930,7930,7930,1
|
|
20240530,142900,271493650,7930,7930,7930,7930,4
|
|
20240530,142800,271461930,7940,7940,7940,7940,50
|
|
20240530,142700,271064930,7960,7960,7960,7960,0
|
|
20240530,142600,271064930,7960,7960,7960,7960,0
|
|
20240530,142500,271064930,7960,7960,7960,7960,0
|
|
20240530,142400,271064930,7960,7960,7960,7960,0
|
|
20240530,142300,271064930,7960,7960,7960,7960,0
|
|
20240530,142200,271064930,7960,7960,7960,7960,0
|
|
20240530,142100,271064930,7960,7960,7960,7960,0
|
|
20240530,142000,271064930,7960,7960,7960,7960,0
|
|
20240530,141900,271064930,7960,7960,7960,7960,0
|
|
20240530,141800,271064930,7960,7960,7960,7960,0
|
|
20240530,141700,271064930,7960,7960,7960,7960,0
|
|
20240530,141600,271064930,7960,7960,7960,7960,0
|
|
20240530,141500,271064930,7960,7960,7960,7960,0
|
|
20240530,141400,271064930,7960,7960,7960,7960,48
|
|
20240530,141300,270682850,7950,7950,7950,7950,31
|
|
20240530,141200,270436400,7950,7950,7950,7950,0
|
|
20240530,141100,270436400,7950,7950,7950,7950,0
|
|
20240530,141000,270436400,7950,7950,7950,7950,0
|
|
20240530,140900,270436400,7950,7950,7950,7950,0
|
|
20240530,140800,270436400,7950,7950,7950,7950,0
|
|
20240530,140700,270436400,7950,7950,7950,7900,201
|
|
20240530,140600,268846180,7950,7950,7950,7950,1
|
|
20240530,140500,268838230,7940,7940,7940,7940,0
|
|
20240530,140400,268838230,7940,7940,7940,7940,0
|
|
20240530,140300,268838230,7940,7940,7940,7940,23
|
|
20240530,140200,268655610,7930,7930,7930,7930,0
|
|
20240530,140100,268655610,7930,7930,7930,7930,30
|
|
20240530,140000,268417710,7930,7940,7940,7930,2
|
|
20240530,135900,268401840,7940,7940,7940,7940,17
|
|
20240530,135800,268266860,7940,7930,7940,7930,33
|
|
20240530,135700,268004860,7940,7940,7940,7940,50
|
|
20240530,135600,267607860,7920,7920,7920,7920,0
|
|
20240530,135500,267607860,7920,7920,7920,7920,0
|
|
20240530,135400,267607860,7920,7920,7920,7920,0
|
|
20240530,135300,267607860,7920,7920,7920,7920,0
|
|
20240530,135200,267607860,7920,7920,7920,7920,0
|
|
20240530,135100,267607860,7920,7920,7920,7920,0
|
|
20240530,135000,267607860,7920,7920,7920,7920,0
|
|
20240530,134900,267607860,7920,7920,7920,7920,0
|
|
20240530,134800,267607860,7920,7920,7920,7920,0
|
|
20240530,134700,267607860,7920,7920,7920,7920,0
|
|
20240530,134600,267607860,7920,7920,7920,7920,0
|
|
20240530,134500,267607860,7920,7920,7920,7920,0
|
|
20240530,134400,267607860,7920,7920,7920,7920,0
|
|
20240530,134300,267607860,7920,7920,7920,7920,0
|
|
20240530,134200,267607860,7920,7920,7920,7920,0
|
|
20240530,134100,267607860,7920,7920,7920,7920,0
|
|
20240530,134000,267607860,7920,7920,7920,7920,0
|
|
20240530,133900,267607860,7920,7920,7920,7920,0
|
|
20240530,133800,267607860,7920,7920,7920,7920,0
|
|
20240530,133700,267607860,7920,7910,7920,7910,26
|
|
20240530,133600,267401950,7920,7930,7930,7920,269
|
|
20240530,133500,265270470,7940,7940,7940,7940,0
|
|
20240530,133400,265270470,7940,7940,7940,7940,0
|
|
20240530,133300,265270470,7940,7950,7950,7940,130
|
|
20240530,133200,264237270,7960,7960,7960,7950,318
|
|
20240530,133100,261708630,7960,7960,7960,7960,0
|
|
20240530,133000,261708630,7960,7960,7960,7960,0
|
|
20240530,132900,261708630,7960,7960,7960,7960,0
|
|
20240530,132800,261708630,7960,7960,7960,7960,0
|
|
20240530,132700,261708630,7960,7960,7960,7960,0
|
|
20240530,132600,261708630,7960,7960,7960,7960,0
|
|
20240530,132500,261708630,7960,7960,7960,7960,0
|
|
20240530,132400,261708630,7960,7960,7960,7960,0
|
|
20240530,132300,261708630,7960,7960,7960,7960,220
|
|
20240530,132200,259957430,7990,7990,7990,7990,10
|
|
20240530,132100,259877530,7990,7990,7990,7990,17
|
|
20240530,132000,259741700,8000,8000,8000,8000,0
|
|
20240530,131900,259741700,8000,8000,8000,8000,10
|
|
20240530,131800,259661700,8000,7980,8000,7980,1001
|
|
20240530,131700,251655180,7970,7970,7970,7970,315
|
|
20240530,131600,249144630,7990,7990,7990,7990,2
|
|
20240530,131500,249128650,7990,7990,7990,7990,0
|
|
20240530,131400,249128650,7990,7990,7990,7990,0
|
|
20240530,131300,249128650,7990,7990,7990,7990,0
|
|
20240530,131200,249128650,7990,7990,7990,7990,10
|
|
20240530,131100,249048750,7990,7990,7990,7990,10
|
|
20240530,131000,248968850,7970,7970,7970,7970,0
|
|
20240530,130900,248968850,7970,7970,7970,7970,55
|
|
20240530,130800,248530500,7970,8000,8000,7970,1290
|
|
20240530,130700,238228660,8000,8000,8000,8000,0
|
|
20240530,130600,238228660,8000,8000,8000,8000,100
|
|
20240530,130500,237428660,8000,8000,8000,8000,532
|
|
20240530,130400,233172660,8000,8010,8010,8000,714
|
|
20240530,130300,227459650,8010,8010,8010,8010,0
|
|
20240530,130200,227459650,8010,8010,8010,8010,0
|
|
20240530,130100,227459650,8010,8030,8030,8010,2501
|
|
20240530,130000,207426560,8030,8020,8030,8020,307
|
|
20240530,125900,204961530,8030,8010,8030,8010,622
|
|
20240530,125800,199976390,8000,8000,8000,8000,0
|
|
20240530,125700,199976390,8000,8000,8000,8000,83
|
|
20240530,125600,199312390,8000,8000,8000,8000,0
|
|
20240530,125500,199312390,8000,8000,8000,8000,10
|
|
20240530,125400,199232390,8020,8020,8020,8020,0
|
|
20240530,125300,199232390,8020,8020,8020,8020,0
|
|
20240530,125200,199232390,8020,8020,8020,8020,0
|
|
20240530,125100,199232390,8020,8010,8020,8010,4
|
|
20240530,125000,199200330,8000,8000,8000,8000,7
|
|
20240530,124900,199144330,8010,8010,8010,8010,0
|
|
20240530,124800,199144330,8010,8010,8010,8010,0
|
|
20240530,124700,199144330,8010,8010,8010,8010,0
|
|
20240530,124600,199144330,8010,8010,8010,8010,1
|
|
20240530,124500,199136320,7990,7990,7990,7990,0
|
|
20240530,124400,199136320,7990,7990,7990,7990,0
|
|
20240530,124300,199136320,7990,7990,7990,7990,0
|
|
20240530,124200,199136320,7990,7990,7990,7990,0
|
|
20240530,124100,199136320,7990,7990,7990,7990,0
|
|
20240530,124000,199136320,7990,7990,7990,7990,0
|
|
20240530,123900,199136320,7990,7990,7990,7990,0
|
|
20240530,123800,199136320,7990,7990,7990,7990,1
|
|
20240530,123700,199128330,7990,7990,7990,7990,0
|
|
20240530,123600,199128330,7990,8000,8000,7990,112
|
|
20240530,123500,198233430,8020,8020,8020,8020,1
|
|
20240530,123400,198225410,8030,8030,8030,8030,0
|
|
20240530,123300,198225410,8030,8020,8030,8020,5
|
|
20240530,123200,198185280,8030,8030,8030,8030,0
|
|
20240530,123100,198185280,8030,8030,8030,8030,0
|
|
20240530,123000,198185280,8030,8030,8030,8030,0
|
|
20240530,122900,198185280,8030,8030,8030,8030,123
|
|
20240530,122800,197197590,8030,8010,8030,8010,153
|
|
20240530,122700,195970030,8030,8030,8030,8030,0
|
|
20240530,122600,195970030,8030,8030,8030,8030,0
|
|
20240530,122500,195970030,8030,8030,8030,8030,0
|
|
20240530,122400,195970030,8030,8030,8030,8030,23
|
|
20240530,122300,195785340,7990,8020,8020,7990,1000
|
|
20240530,122200,187795310,8020,8020,8020,8020,0
|
|
20240530,122100,187795310,8020,8020,8020,8020,0
|
|
20240530,122000,187795310,8020,8020,8020,8020,0
|
|
20240530,121900,187795310,8020,8020,8020,8020,49
|
|
20240530,121800,187402330,8010,8010,8010,8010,30
|
|
20240530,121700,187162030,8010,8010,8010,8010,0
|
|
20240530,121600,187162030,8010,8010,8010,8010,0
|
|
20240530,121500,187162030,8010,8010,8010,8010,11
|
|
20240530,121400,187073920,7990,7990,7990,7990,0
|
|
20240530,121300,187073920,7990,8000,8000,7990,297
|
|
20240530,121200,184700790,8000,8000,8000,8000,0
|
|
20240530,121100,184700790,8000,8000,8000,8000,1
|
|
20240530,121000,184692790,8000,8000,8000,8000,20
|
|
20240530,120900,184532790,8000,8000,8000,8000,0
|
|
20240530,120800,184532790,8000,8000,8000,8000,0
|
|
20240530,120700,184532790,8000,8000,8000,8000,424
|
|
20240530,120600,181140790,8010,8010,8010,8010,0
|
|
20240530,120500,181140790,8010,8020,8020,8010,176
|
|
20240530,120400,179730770,8030,8030,8030,8030,11
|
|
20240530,120300,179642440,8110,8060,8110,8060,313
|
|
20240530,120200,177108140,8010,8020,8020,8010,33
|
|
20240530,120100,176843720,8090,8090,8090,8090,20
|
|
20240530,120000,176681920,8090,8080,8100,8080,172
|
|
20240530,115900,175290070,8100,7990,8100,7990,1582
|
|
20240530,115800,162547630,7990,7990,7990,7990,2
|
|
20240530,115700,162531650,7980,7980,7980,7980,0
|
|
20240530,115600,162531650,7980,7980,7980,7980,0
|
|
20240530,115500,162531650,7980,7980,7980,7980,0
|
|
20240530,115400,162531650,7980,7980,7980,7980,0
|
|
20240530,115300,162531650,7980,7980,7980,7980,1
|
|
20240530,115200,162523670,7970,7970,7970,7970,0
|
|
20240530,115100,162523670,7970,7970,7970,7970,5
|
|
20240530,115000,162483820,7960,7960,7960,7960,25
|
|
20240530,114900,162284820,7960,7960,7960,7960,0
|
|
20240530,114800,162284820,7960,7960,7960,7960,0
|
|
20240530,114700,162284820,7960,7960,7960,7960,0
|
|
20240530,114600,162284820,7960,7960,7960,7960,0
|
|
20240530,114500,162284820,7960,7960,7960,7960,0
|
|
20240530,114400,162284820,7960,7960,7960,7960,0
|
|
20240530,114300,162284820,7960,7970,7970,7960,3
|
|
20240530,114200,162260930,7970,7970,7970,7970,190
|
|
20240530,114100,160746630,7980,8000,8000,7980,748
|
|
20240530,114000,154775800,8000,8000,8000,8000,0
|
|
20240530,113900,154775800,8000,8000,8000,8000,0
|
|
20240530,113800,154775800,8000,8000,8000,8000,0
|
|
20240530,113700,154775800,8000,8000,8000,8000,0
|
|
20240530,113600,154775800,8000,8000,8000,8000,0
|
|
20240530,113500,154775800,8000,8000,8000,8000,0
|
|
20240530,113400,154775800,8000,8000,8000,8000,0
|
|
20240530,113300,154775800,8000,8000,8000,8000,51
|
|
20240530,113200,154367800,8000,8000,8000,8000,0
|
|
20240530,113100,154367800,8000,8000,8000,8000,1
|
|
20240530,113000,154359800,8010,8010,8010,8010,485
|
|
20240530,112900,150474950,8020,8070,8070,8020,169
|
|
20240530,112800,149119070,8070,8070,8070,8070,0
|
|
20240530,112700,149119070,8070,8070,8070,8070,19
|
|
20240530,112600,148965740,8070,8070,8070,8070,0
|
|
20240530,112500,148965740,8070,8070,8070,8070,37
|
|
20240530,112400,148667150,8010,8010,8010,8010,30
|
|
20240530,112300,148426850,8010,8000,8080,8000,1008
|
|
20240530,112200,140305850,7990,7990,7990,7990,26
|
|
20240530,112100,140098110,7990,7990,7990,7990,0
|
|
20240530,112000,140098110,7990,7980,7990,7980,6
|
|
20240530,111900,140050180,7980,7980,7980,7980,20
|
|
20240530,111800,139890580,7980,7980,7980,7980,20
|
|
20240530,111700,139730980,7970,7970,7970,7970,0
|
|
20240530,111600,139730980,7970,7970,7970,7970,0
|
|
20240530,111500,139730980,7970,7970,7970,7970,0
|
|
20240530,111400,139730980,7970,7970,7970,7970,0
|
|
20240530,111300,139730980,7970,7970,7970,7970,0
|
|
20240530,111200,139730980,7970,7980,8030,7970,322
|
|
20240530,111100,137151500,8000,8000,8000,8000,0
|
|
20240530,111000,137151500,8000,7990,8000,7990,4
|
|
20240530,110900,137119510,8010,8010,8010,8010,0
|
|
20240530,110800,137119510,8010,8010,8010,8010,0
|
|
20240530,110700,137119510,8010,8010,8010,8010,0
|
|
20240530,110600,137119510,8010,8010,8010,8010,13
|
|
20240530,110500,137015380,8010,8010,8010,8010,0
|
|
20240530,110400,137015380,8010,8010,8010,8010,500
|
|
20240530,110300,133010380,8010,8010,8010,8010,0
|
|
20240530,110200,133010380,8010,8000,8010,8000,150
|
|
20240530,110100,131810360,7990,7920,7990,7920,119
|
|
20240530,110000,130860950,7930,7950,8000,7930,1373
|
|
20240530,105900,119898730,7940,7940,7940,7940,39
|
|
20240530,105800,119589070,7930,7930,7930,7930,11
|
|
20240530,105700,119501840,7940,7930,7940,7930,11
|
|
20240530,105600,119414510,7940,7940,7940,7940,100
|
|
20240530,105500,118620510,7950,7950,7950,7950,0
|
|
20240530,105400,118620510,7950,7950,7950,7950,10
|
|
20240530,105300,118541010,7970,7940,7970,7940,203
|
|
20240530,105200,116925700,7960,7910,7960,7910,738
|
|
20240530,105100,111071150,7900,7900,7900,7900,491
|
|
20240530,105000,107192250,7900,7900,7900,7900,10
|
|
20240530,104900,107113250,7850,7850,7850,7850,0
|
|
20240530,104800,107113250,7850,7850,7850,7850,0
|
|
20240530,104700,107113250,7850,7900,7910,7850,209
|
|
20240530,104600,105460670,7870,7870,7870,7870,0
|
|
20240530,104500,105460670,7870,7890,7890,7870,116
|
|
20240530,104400,104547410,7890,7890,7890,7890,1
|
|
20240530,104300,104539520,7900,7900,7900,7900,0
|
|
20240530,104200,104539520,7900,7900,7900,7900,0
|
|
20240530,104100,104539520,7900,7900,7900,7900,0
|
|
20240530,104000,104539520,7900,7900,7900,7900,4
|
|
20240530,103900,104507920,7900,7900,7900,7900,0
|
|
20240530,103800,104507920,7900,7840,7900,7840,3534
|
|
20240530,103700,76669250,7860,7860,7860,7860,0
|
|
20240530,103600,76669250,7860,7860,7860,7860,0
|
|
20240530,103500,76669250,7860,7860,7860,7860,0
|
|
20240530,103400,76669250,7860,7860,7860,7860,0
|
|
20240530,103300,76669250,7860,7860,7860,7860,0
|
|
20240530,103200,76669250,7860,7840,7860,7840,503
|
|
20240530,103100,72719940,7840,7840,7840,7840,2
|
|
20240530,103000,72704260,7840,7840,7840,7840,0
|
|
20240530,102900,72704260,7840,7840,7840,7840,0
|
|
20240530,102800,72704260,7840,7840,7840,7840,0
|
|
20240530,102700,72704260,7840,7840,7840,7840,0
|
|
20240530,102600,72704260,7840,7840,7840,7840,100
|
|
20240530,102500,71920260,7840,7840,7840,7840,0
|
|
20240530,102400,71920260,7840,7830,7840,7830,72
|
|
20240530,102300,71355880,7810,7810,7810,7810,0
|
|
20240530,102200,71355880,7810,7800,7810,7800,295
|
|
20240530,102100,69053450,7800,7800,7800,7800,0
|
|
20240530,102000,69053450,7800,7800,7800,7800,42
|
|
20240530,101900,68725850,7800,7800,7800,7800,0
|
|
20240530,101800,68725850,7800,7800,7800,7800,0
|
|
20240530,101700,68725850,7800,7800,7800,7800,0
|
|
20240530,101600,68725850,7800,7800,7800,7800,3
|
|
20240530,101500,68702450,7800,7800,7800,7800,3
|
|
20240530,101400,68679050,7780,7780,7780,7780,0
|
|
20240530,101300,68679050,7780,7780,7780,7780,0
|
|
20240530,101200,68679050,7780,7780,7780,7780,58
|
|
20240530,101100,68227810,7780,7780,7780,7780,100
|
|
20240530,101000,67449810,7780,7780,7780,7780,0
|
|
20240530,100900,67449810,7780,7780,7780,7780,0
|
|
20240530,100800,67449810,7780,7780,7780,7780,0
|
|
20240530,100700,67449810,7780,7780,7780,7780,10
|
|
20240530,100600,67372010,7780,7790,7790,7780,61
|
|
20240530,100500,66897330,7800,7800,7800,7790,248
|
|
20240530,100400,64964550,7810,7810,7810,7810,6
|
|
20240530,100300,64917690,7800,7800,7800,7800,200
|
|
20240530,100200,63357690,7800,7800,7800,7800,0
|
|
20240530,100100,63357690,7800,7800,7800,7800,0
|
|
20240530,100000,63357690,7800,7800,7800,7800,0
|
|
20240530,095900,63357690,7800,7800,7800,7800,130
|
|
20240530,095800,62343690,7810,7810,7810,7810,1
|
|
20240530,095700,62335880,7800,7810,7810,7800,8
|
|
20240530,095600,62273470,7810,7810,7810,7810,2
|
|
20240530,095500,62257850,7810,7810,7810,7810,0
|
|
20240530,095400,62257850,7810,7810,7810,7810,901
|
|
20240530,095300,55221040,7810,7810,7810,7810,200
|
|
20240530,095200,53659040,7820,7820,7820,7820,185
|
|
20240530,095100,52212340,7820,7820,7820,7820,30
|
|
20240530,095000,51977740,7820,7820,7820,7820,1
|
|
20240530,094900,51969920,7810,7810,7810,7810,0
|
|
20240530,094800,51969920,7810,7810,7810,7810,0
|
|
20240530,094700,51969920,7810,7810,7810,7810,201
|
|
20240530,094600,50400110,7820,7800,7820,7800,22
|
|
20240530,094500,50228310,7790,7790,7790,7790,5
|
|
20240530,094400,50189360,7780,7780,7780,7780,15
|
|
20240530,094300,50072660,7790,7800,7800,7790,210
|
|
20240530,094200,48434860,7810,7830,7830,7810,2564
|
|
20240530,094100,28394430,7830,7830,7830,7830,154
|
|
20240530,094000,27188610,7830,7830,7830,7830,0
|
|
20240530,093900,27188610,7830,7830,7830,7830,100
|
|
20240530,093800,26405610,7830,7830,7830,7830,0
|
|
20240530,093700,26405610,7830,7850,7850,7830,350
|
|
20240530,093600,23665090,7850,7850,7850,7850,0
|
|
20240530,093500,23665090,7850,7850,7850,7850,16
|
|
20240530,093400,23539490,7850,7850,7850,7850,3
|
|
20240530,093300,23515940,7820,7850,7850,7820,108
|
|
20240530,093200,22671170,7850,7850,7850,7850,457
|
|
20240530,093100,19083720,7860,7860,7860,7860,1
|
|
20240530,093000,19075860,7860,7860,7860,7860,101
|
|
20240530,092900,18282000,7860,7860,7860,7860,10
|
|
20240530,092800,18203400,7860,7860,7860,7860,10
|
|
20240530,092700,18124800,7850,7850,7850,7850,2
|
|
20240530,092600,18109100,7850,7850,7850,7850,100
|
|
20240530,092500,17324100,7850,7850,7850,7850,0
|
|
20240530,092400,17324100,7850,7850,7850,7850,0
|
|
20240530,092300,17324100,7850,7850,7850,7850,20
|
|
20240530,092200,17167100,7850,7850,7850,7850,5
|
|
20240530,092100,17127850,7850,7850,7850,7850,88
|
|
20240530,092000,16437050,7840,7840,7840,7840,20
|
|
20240530,091900,16280250,7840,7840,7840,7840,33
|
|
20240530,091800,16021530,7840,7840,7840,7840,3
|
|
20240530,091700,15998010,7840,7830,7840,7830,44
|
|
20240530,091600,15653100,7820,7820,7820,7820,0
|
|
20240530,091500,15653100,7820,7820,7820,7820,0
|
|
20240530,091400,15653100,7820,7790,7820,7780,88
|
|
20240530,091300,14967800,7780,7780,7780,7780,0
|
|
20240530,091200,14967800,7780,7780,7780,7780,0
|
|
20240530,091100,14967800,7780,7780,7780,7780,0
|
|
20240530,091000,14967800,7780,7780,7780,7780,3
|
|
20240530,090900,14944460,7770,7770,7770,7770,359
|
|
20240530,090800,12155030,7770,7770,7770,7770,0
|
|
20240530,090700,12155030,7770,7840,7840,7770,4
|
|
20240530,090600,12123850,7800,7800,7800,7800,0
|
|
20240530,090500,12123850,7800,7810,7810,7800,133
|
|
20240530,090400,11086440,7850,7850,7850,7850,91
|
|
20240530,090300,10372090,7850,7850,7850,7850,0
|
|
20240530,090200,10372090,7850,7850,7850,7840,28
|
|
20240530,090100,10152300,7820,7820,7820,7820,1
|
|
20240530,090000,10144480,7820,7840,7840,7820,1294
|