676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,201300,470820050,47800,47800,47800,47800,644
|
|
20240530,201200,470820050,47800,47800,47800,47800,0
|
|
20240530,201100,470820050,47800,47800,47800,47800,0
|
|
20240530,201000,470820050,47800,47800,47800,47800,0
|
|
20240530,200900,470820050,47800,47800,47800,47800,0
|
|
20240530,200800,470820050,47800,47800,47800,47800,0
|
|
20240530,200700,470820050,47800,47800,47800,47800,0
|
|
20240530,200600,470820050,47800,47800,47800,47800,0
|
|
20240530,200500,470820050,47800,47800,47800,47800,0
|
|
20240530,200400,470820050,47800,47800,47800,47800,0
|
|
20240530,200300,470820050,47800,47800,47800,47800,0
|
|
20240530,200200,470820050,47800,47800,47800,47800,0
|
|
20240530,200100,470820050,47800,47800,47800,47800,0
|
|
20240530,200000,470820050,47800,47800,47800,47800,0
|
|
20240530,195900,470820050,47800,47800,47800,47800,0
|
|
20240530,195800,470820050,47800,47800,47800,47800,0
|
|
20240530,195700,470820050,47800,47800,47800,47800,0
|
|
20240530,195600,470820050,47800,47800,47800,47800,0
|
|
20240530,195500,470820050,47800,47800,47800,47800,0
|
|
20240530,195400,470820050,47800,47800,47800,47800,0
|
|
20240530,195300,470820050,47800,47800,47800,47800,0
|
|
20240530,195200,470820050,47800,47800,47800,47800,0
|
|
20240530,195100,470820050,47800,47800,47800,47800,0
|
|
20240530,195000,470820050,47800,47800,47800,47800,0
|
|
20240530,194900,470820050,47800,47800,47800,47800,0
|
|
20240530,194800,470820050,47800,47800,47800,47800,0
|
|
20240530,194700,470820050,47800,47800,47800,47800,0
|
|
20240530,194600,470820050,47800,47800,47800,47800,0
|
|
20240530,194500,470820050,47800,47800,47800,47800,0
|
|
20240530,194400,470820050,47800,47800,47800,47800,0
|
|
20240530,194300,470820050,47800,47800,47800,47800,644
|
|
20240530,194200,470820050,47800,47800,47800,47800,0
|
|
20240530,194100,470820050,47800,47800,47800,47800,0
|
|
20240530,194000,470820050,47800,47800,47800,47800,0
|
|
20240530,193900,470820050,47800,47800,47800,47800,0
|
|
20240530,193800,470820050,47800,47800,47800,47800,0
|
|
20240530,193700,470820050,47800,47800,47800,47800,0
|
|
20240530,193600,470820050,47800,47800,47800,47800,0
|
|
20240530,193500,470820050,47800,47800,47800,47800,0
|
|
20240530,193400,470820050,47800,47800,47800,47800,0
|
|
20240530,193300,470820050,47800,47800,47800,47800,0
|
|
20240530,193200,470820050,47800,47800,47800,47800,0
|
|
20240530,193100,470820050,47800,47800,47800,47800,0
|
|
20240530,193000,470820050,47800,47800,47800,47800,0
|
|
20240530,192900,470820050,47800,47800,47800,47800,0
|
|
20240530,192800,470820050,47800,47800,47800,47800,0
|
|
20240530,192700,470820050,47800,47800,47800,47800,0
|
|
20240530,192600,470820050,47800,47800,47800,47800,0
|
|
20240530,192500,470820050,47800,47800,47800,47800,0
|
|
20240530,192400,470820050,47800,47800,47800,47800,0
|
|
20240530,192300,470820050,47800,47800,47800,47800,0
|
|
20240530,192200,470820050,47800,47800,47800,47800,0
|
|
20240530,192100,470820050,47800,47800,47800,47800,0
|
|
20240530,192000,470820050,47800,47800,47800,47800,0
|
|
20240530,191900,470820050,47800,47800,47800,47800,0
|
|
20240530,191800,470820050,47800,47800,47800,47800,0
|
|
20240530,191700,470820050,47800,47800,47800,47800,0
|
|
20240530,191600,470820050,47800,47800,47800,47800,0
|
|
20240530,191500,470820050,47800,47800,47800,47800,0
|
|
20240530,191400,470820050,47800,47800,47800,47800,0
|
|
20240530,191300,470820050,47800,47800,47800,47800,644
|
|
20240530,191200,470820050,47800,47800,47800,47800,0
|
|
20240530,191100,470820050,47800,47800,47800,47800,0
|
|
20240530,191000,470820050,47800,47800,47800,47800,0
|
|
20240530,190900,470820050,47800,47800,47800,47800,0
|
|
20240530,190800,470820050,47800,47800,47800,47800,0
|
|
20240530,190700,470820050,47800,47800,47800,47800,0
|
|
20240530,190600,470820050,47800,47800,47800,47800,0
|
|
20240530,190500,470820050,47800,47800,47800,47800,0
|
|
20240530,190400,470820050,47800,47800,47800,47800,0
|
|
20240530,190300,470820050,47800,47800,47800,47800,0
|
|
20240530,190200,470820050,47800,47800,47800,47800,0
|
|
20240530,190100,470820050,47800,47800,47800,47800,0
|
|
20240530,190000,470820050,47800,47800,47800,47800,0
|
|
20240530,185900,470820050,47800,47800,47800,47800,0
|
|
20240530,185800,470820050,47800,47800,47800,47800,0
|
|
20240530,185700,470820050,47800,47800,47800,47800,0
|
|
20240530,185600,470820050,47800,47800,47800,47800,0
|
|
20240530,185500,470820050,47800,47800,47800,47800,0
|
|
20240530,185400,470820050,47800,47800,47800,47800,0
|
|
20240530,185300,470820050,47800,47800,47800,47800,0
|
|
20240530,185200,470820050,47800,47800,47800,47800,0
|
|
20240530,185100,470820050,47800,47800,47800,47800,0
|
|
20240530,185000,470820050,47800,47800,47800,47800,0
|
|
20240530,184900,470820050,47800,47800,47800,47800,0
|
|
20240530,184800,470820050,47800,47800,47800,47800,0
|
|
20240530,184700,470820050,47800,47800,47800,47800,0
|
|
20240530,184600,470820050,47800,47800,47800,47800,0
|
|
20240530,184500,470820050,47800,47800,47800,47800,0
|
|
20240530,184400,470820050,47800,47800,47800,47800,0
|
|
20240530,184300,470820050,47800,47800,47800,47800,644
|
|
20240530,184200,470820050,47800,47800,47800,47800,0
|
|
20240530,184100,470820050,47800,47800,47800,47800,0
|
|
20240530,184000,470820050,47800,47800,47800,47800,0
|
|
20240530,183900,470820050,47800,47800,47800,47800,0
|
|
20240530,183800,470820050,47800,47800,47800,47800,0
|
|
20240530,183700,470820050,47800,47800,47800,47800,0
|
|
20240530,183600,470820050,47800,47800,47800,47800,0
|
|
20240530,183500,470820050,47800,47800,47800,47800,0
|
|
20240530,183400,470820050,47800,47800,47800,47800,0
|
|
20240530,183300,470820050,47800,47800,47800,47800,0
|
|
20240530,183200,470820050,47800,47800,47800,47800,0
|
|
20240530,183100,470820050,47800,47800,47800,47800,0
|
|
20240530,183000,470820050,47800,47800,47800,47800,0
|
|
20240530,182900,470820050,47800,47800,47800,47800,0
|
|
20240530,182800,470820050,47800,47800,47800,47800,0
|
|
20240530,182700,470820050,47800,47800,47800,47800,0
|
|
20240530,182600,470820050,47800,47800,47800,47800,0
|
|
20240530,182500,470820050,47800,47800,47800,47800,0
|
|
20240530,182400,470820050,47800,47800,47800,47800,0
|
|
20240530,182300,470820050,47800,47800,47800,47800,0
|
|
20240530,182200,470820050,47800,47800,47800,47800,0
|
|
20240530,182100,470820050,47800,47800,47800,47800,0
|
|
20240530,182000,470820050,47800,47800,47800,47800,0
|
|
20240530,181900,470820050,47800,47800,47800,47800,0
|
|
20240530,181800,470820050,47800,47800,47800,47800,0
|
|
20240530,181700,470820050,47800,47800,47800,47800,0
|
|
20240530,181600,470820050,47800,47800,47800,47800,0
|
|
20240530,181500,470820050,47800,47800,47800,47800,0
|
|
20240530,181400,470820050,47800,47800,47800,47800,0
|
|
20240530,181300,470820050,47800,47800,47800,47800,644
|
|
20240530,181200,470820050,47800,47800,47800,47800,0
|
|
20240530,181100,470820050,47800,47800,47800,47800,0
|
|
20240530,181000,470820050,47800,47800,47800,47800,0
|
|
20240530,180900,470820050,47800,47800,47800,47800,0
|
|
20240530,180800,470820050,47800,47800,47800,47800,0
|
|
20240530,180700,470820050,47800,47800,47800,47800,0
|
|
20240530,180600,470820050,47800,47800,47800,47800,0
|
|
20240530,180500,470820050,47800,47800,47800,47800,0
|
|
20240530,180400,470820050,47800,47800,47800,47800,0
|
|
20240530,180300,470820050,47800,47800,47800,47800,0
|
|
20240530,180200,470820050,47800,47800,47800,47800,0
|
|
20240530,180100,470820050,47800,47800,47800,47800,0
|
|
20240530,180000,470820050,47800,47800,47800,47800,0
|
|
20240530,175900,470820050,47800,47800,47800,47800,0
|
|
20240530,175800,470820050,47800,47800,47800,47800,0
|
|
20240530,175700,470820050,47800,47800,47800,47800,0
|
|
20240530,175600,470820050,47800,47800,47800,47800,0
|
|
20240530,175500,470820050,47800,47800,47800,47800,0
|
|
20240530,175400,470820050,47800,47800,47800,47800,0
|
|
20240530,175300,470820050,47800,47800,47800,47800,0
|
|
20240530,175200,470820050,47800,47800,47800,47800,0
|
|
20240530,175100,470820050,47800,47800,47800,47800,0
|
|
20240530,175000,470820050,47800,47800,47800,47800,0
|
|
20240530,174900,470820050,47800,47800,47800,47800,0
|
|
20240530,174800,470820050,47800,47800,47800,47800,0
|
|
20240530,174700,470820050,47800,47800,47800,47800,0
|
|
20240530,174600,470820050,47800,47800,47800,47800,0
|
|
20240530,174500,470820050,47800,47800,47800,47800,0
|
|
20240530,174400,470820050,47800,47800,47800,47800,0
|
|
20240530,174300,470820050,47800,47800,47800,47800,644
|
|
20240530,174200,470820050,47800,47800,47800,47800,0
|
|
20240530,174100,470820050,47800,47800,47800,47800,0
|
|
20240530,174000,470820050,47800,47800,47800,47800,0
|
|
20240530,173900,470820050,47800,47800,47800,47800,0
|
|
20240530,173800,470820050,47800,47800,47800,47800,0
|
|
20240530,173700,470820050,47800,47800,47800,47800,0
|
|
20240530,173600,470820050,47800,47800,47800,47800,0
|
|
20240530,173500,470820050,47800,47800,47800,47800,0
|
|
20240530,173400,470820050,47800,47800,47800,47800,0
|
|
20240530,173300,470820050,47800,47800,47800,47800,0
|
|
20240530,173200,470820050,47800,47800,47800,47800,0
|
|
20240530,173100,470820050,47800,47800,47800,47800,0
|
|
20240530,173000,470820050,47800,47800,47800,47800,0
|
|
20240530,172900,470820050,47800,47800,47800,47800,0
|
|
20240530,172800,470820050,47800,47800,47800,47800,0
|
|
20240530,172700,470820050,47800,47800,47800,47800,0
|
|
20240530,172600,470820050,47800,47800,47800,47800,0
|
|
20240530,172500,470820050,47800,47800,47800,47800,0
|
|
20240530,172400,470820050,47800,47800,47800,47800,0
|
|
20240530,172300,470820050,47800,47800,47800,47800,0
|
|
20240530,172200,470820050,47800,47800,47800,47800,0
|
|
20240530,172100,470820050,47800,47800,47800,47800,0
|
|
20240530,172000,470820050,47800,47800,47800,47800,0
|
|
20240530,171900,470820050,47800,47800,47800,47800,0
|
|
20240530,171800,470820050,47800,47800,47800,47800,0
|
|
20240530,171700,470820050,47800,47800,47800,47800,0
|
|
20240530,171600,470820050,47800,47800,47800,47800,0
|
|
20240530,171500,470820050,47800,47800,47800,47800,0
|
|
20240530,171400,470820050,47800,47800,47800,47800,0
|
|
20240530,171300,470820050,47800,47800,47800,47800,644
|
|
20240530,171200,470820050,47800,47800,47800,47800,0
|
|
20240530,171100,470820050,47800,47800,47800,47800,0
|
|
20240530,171000,470820050,47800,47800,47800,47800,0
|
|
20240530,170900,470820050,47800,47800,47800,47800,0
|
|
20240530,170800,470820050,47800,47800,47800,47800,0
|
|
20240530,170700,470820050,47800,47800,47800,47800,0
|
|
20240530,170600,470820050,47800,47800,47800,47800,0
|
|
20240530,170500,470820050,47800,47800,47800,47800,0
|
|
20240530,170400,470820050,47800,47800,47800,47800,0
|
|
20240530,170300,470820050,47800,47800,47800,47800,0
|
|
20240530,170200,470820050,47800,47800,47800,47800,0
|
|
20240530,170100,470820050,47800,47800,47800,47800,0
|
|
20240530,170000,470820050,47800,47800,47800,47800,0
|
|
20240530,165900,470820050,47800,47800,47800,47800,0
|
|
20240530,165800,470820050,47800,47800,47800,47800,0
|
|
20240530,165700,470820050,47800,47800,47800,47800,0
|
|
20240530,165600,470820050,47800,47800,47800,47800,0
|
|
20240530,165500,470820050,47800,47800,47800,47800,0
|
|
20240530,165400,470820050,47800,47800,47800,47800,0
|
|
20240530,165300,470820050,47800,47800,47800,47800,0
|
|
20240530,165200,470820050,47800,47800,47800,47800,0
|
|
20240530,165100,470820050,47800,47800,47800,47800,0
|
|
20240530,165000,470820050,47800,47800,47800,47800,0
|
|
20240530,164900,470820050,47800,47800,47800,47800,0
|
|
20240530,164800,470820050,47800,47800,47800,47800,0
|
|
20240530,164700,470820050,47800,47800,47800,47800,0
|
|
20240530,164600,470820050,47800,47800,47800,47800,0
|
|
20240530,164500,470820050,47800,47800,47800,47800,0
|
|
20240530,164400,470820050,47800,47800,47800,47800,0
|
|
20240530,164300,470820050,47800,47800,47800,47800,644
|
|
20240530,164200,470820050,47800,47800,47800,47800,0
|
|
20240530,164100,470820050,47800,47800,47800,47800,0
|
|
20240530,164000,470820050,47800,47800,47800,47800,0
|
|
20240530,163900,470820050,47800,47800,47800,47800,0
|
|
20240530,163800,470820050,47800,47800,47800,47800,0
|
|
20240530,163700,470820050,47800,47800,47800,47800,0
|
|
20240530,163600,470820050,47800,47800,47800,47800,0
|
|
20240530,163500,470820050,47800,47800,47800,47800,0
|
|
20240530,163400,470820050,47800,47800,47800,47800,0
|
|
20240530,163300,470820050,47800,47800,47800,47800,0
|
|
20240530,163200,470820050,47800,47800,47800,47800,0
|
|
20240530,163100,470820050,47800,47800,47800,47800,0
|
|
20240530,163000,470820050,47800,47800,47800,47800,0
|
|
20240530,162900,470820050,47800,47800,47800,47800,0
|
|
20240530,162800,470820050,47800,47800,47800,47800,0
|
|
20240530,162700,470820050,47800,47800,47800,47800,0
|
|
20240530,162600,470820050,47800,47800,47800,47800,0
|
|
20240530,162500,470820050,47800,47800,47800,47800,0
|
|
20240530,162400,470820050,47800,47800,47800,47800,0
|
|
20240530,162300,470820050,47800,47800,47800,47800,0
|
|
20240530,162200,470820050,47800,47800,47800,47800,0
|
|
20240530,162100,470820050,47800,47800,47800,47800,0
|
|
20240530,162000,470820050,47800,47800,47800,47800,0
|
|
20240530,161900,470820050,47800,47800,47800,47800,0
|
|
20240530,161800,470820050,47800,47800,47800,47800,0
|
|
20240530,161700,470820050,47800,47800,47800,47800,0
|
|
20240530,161600,470820050,47800,47800,47800,47800,0
|
|
20240530,161500,470820050,47800,47800,47800,47800,0
|
|
20240530,161400,470820050,47800,47800,47800,47800,0
|
|
20240530,161300,470820050,47800,47800,47800,47800,644
|
|
20240530,161200,470820050,47800,47800,47800,47800,0
|
|
20240530,161100,470820050,47800,47800,47800,47800,0
|
|
20240530,161000,470820050,47800,47800,47800,47800,0
|
|
20240530,160900,470820050,47800,47800,47800,47800,0
|
|
20240530,160800,470820050,47800,47800,47800,47800,0
|
|
20240530,160700,470820050,47800,47800,47800,47800,0
|
|
20240530,160600,470820050,47800,47800,47800,47800,0
|
|
20240530,160500,470820050,47800,47800,47800,47800,0
|
|
20240530,160400,470820050,47800,47800,47800,47800,0
|
|
20240530,160300,470820050,47800,47800,47800,47800,0
|
|
20240530,160200,470820050,47800,47800,47800,47800,0
|
|
20240530,160100,470820050,47800,47800,47800,47800,0
|
|
20240530,160000,470820050,47800,47800,47800,47800,0
|
|
20240530,155900,470820050,47800,47800,47800,47800,0
|
|
20240530,155800,470820050,47800,47800,47800,47800,0
|
|
20240530,155700,470820050,47800,47800,47800,47800,0
|
|
20240530,155600,470820050,47800,47800,47800,47800,0
|
|
20240530,155500,470820050,47800,47800,47800,47800,0
|
|
20240530,155400,470820050,47800,47800,47800,47800,0
|
|
20240530,155300,470820050,47800,47800,47800,47800,0
|
|
20240530,155200,470820050,47800,47800,47800,47800,0
|
|
20240530,155100,470820050,47800,47800,47800,47800,0
|
|
20240530,155000,470820050,47800,47800,47800,47800,0
|
|
20240530,154900,470820050,47800,47800,47800,47800,0
|
|
20240530,154800,470820050,47800,47800,47800,47800,0
|
|
20240530,154700,470820050,47800,47800,47800,47800,0
|
|
20240530,154600,470820050,47800,47800,47800,47800,0
|
|
20240530,154500,470820050,47800,47800,47800,47800,0
|
|
20240530,154400,470820050,47800,47800,47800,47800,0
|
|
20240530,154300,470820050,47800,47800,47800,47800,644
|
|
20240530,154200,470820050,47800,47800,47800,47800,0
|
|
20240530,154100,470820050,47800,47800,47800,47800,0
|
|
20240530,154000,470820050,47800,47800,47800,47800,0
|
|
20240530,153900,470820050,47800,47800,47800,47800,0
|
|
20240530,153800,470820050,47800,47800,47800,47800,0
|
|
20240530,153700,470820050,47800,47800,47800,47800,0
|
|
20240530,153600,470820050,47800,47800,47800,47800,0
|
|
20240530,153500,470820050,47800,47800,47800,47800,0
|
|
20240530,153400,470820050,47800,47800,47800,47800,0
|
|
20240530,153300,470820050,47800,47800,47800,47800,0
|
|
20240530,153200,470820050,47800,47800,47800,47800,0
|
|
20240530,153100,470820050,47800,47800,47800,47800,0
|
|
20240530,153000,470820050,47800,47800,47800,47800,644
|
|
20240530,152900,440036850,48000,48000,48000,48000,0
|
|
20240530,152800,440036850,48000,48000,48000,48000,0
|
|
20240530,152700,440036850,48000,48000,48000,48000,0
|
|
20240530,152600,440036850,48000,48000,48000,48000,0
|
|
20240530,152500,440036850,48000,48000,48000,48000,0
|
|
20240530,152400,440036850,48000,48000,48000,48000,0
|
|
20240530,152300,440036850,48000,48000,48000,48000,0
|
|
20240530,152200,440036850,48000,48000,48000,48000,0
|
|
20240530,152100,440036850,48000,48000,48000,48000,0
|
|
20240530,152000,440036850,48000,48000,48000,48000,0
|
|
20240530,151900,440036850,48000,48000,48000,47900,129
|
|
20240530,151800,433850900,48050,48000,48050,48000,31
|
|
20240530,151700,432362850,48000,48050,48050,48000,31
|
|
20240530,151600,430874800,48050,48050,48050,48050,7
|
|
20240530,151500,430538450,48000,48050,48050,48000,107
|
|
20240530,151400,425402350,48050,48050,48050,48050,20
|
|
20240530,151300,424441350,48050,48000,48050,48000,13
|
|
20240530,151200,423817100,48000,48000,48000,48000,20
|
|
20240530,151100,422857100,48050,48050,48050,48050,36
|
|
20240530,151000,421127300,48050,48050,48100,48050,4
|
|
20240530,150900,420935050,48100,48050,48100,48050,13
|
|
20240530,150800,420310300,48100,48100,48100,48100,0
|
|
20240530,150700,420310300,48100,48000,48100,48000,115
|
|
20240530,150600,414789300,47900,47950,48000,47900,156
|
|
20240530,150500,407311800,47900,47900,47900,47900,3
|
|
20240530,150400,407168100,47800,47850,47850,47800,81
|
|
20240530,150300,403295100,47850,47850,47850,47850,2
|
|
20240530,150200,403199400,47800,47800,47800,47800,20
|
|
20240530,150100,402243400,47900,47900,47900,47900,2
|
|
20240530,150000,402147600,47900,47900,47900,47900,6
|
|
20240530,145900,401860200,47900,47800,47900,47800,14
|
|
20240530,145800,401189800,47800,47900,47900,47800,9
|
|
20240530,145700,400759200,48000,48000,48000,48000,0
|
|
20240530,145600,400759200,48000,47850,48000,47850,6
|
|
20240530,145500,400471800,47950,47950,47950,47950,2
|
|
20240530,145400,400375900,47950,47950,47950,47950,4
|
|
20240530,145300,400184100,47800,47800,47800,47800,0
|
|
20240530,145200,400184100,47800,47800,47800,47800,0
|
|
20240530,145100,400184100,47800,47850,47850,47800,150
|
|
20240530,145000,393010000,47950,47950,47950,47950,2
|
|
20240530,144900,392914100,47850,47850,47850,47850,0
|
|
20240530,144800,392914100,47850,47850,47850,47850,0
|
|
20240530,144700,392914100,47850,47850,47850,47850,0
|
|
20240530,144600,392914100,47850,47850,47850,47850,0
|
|
20240530,144500,392914100,47850,47850,47850,47850,0
|
|
20240530,144400,392914100,47850,47900,47900,47850,3
|
|
20240530,144300,392770500,47850,47850,47850,47850,20
|
|
20240530,144200,391813500,47850,47950,47950,47850,8
|
|
20240530,144100,391430600,47950,47850,47950,47850,3
|
|
20240530,144000,391286850,47850,47850,47850,47850,5
|
|
20240530,143900,391047600,47850,47850,47850,47850,2
|
|
20240530,143800,390951900,47850,47850,47850,47850,0
|
|
20240530,143700,390951900,47850,47900,47900,47850,30
|
|
20240530,143600,389516250,47900,47900,47900,47900,0
|
|
20240530,143500,389516250,47900,47900,47900,47900,0
|
|
20240530,143400,389516250,47900,47900,47900,47900,9
|
|
20240530,143300,389085150,47900,47900,47900,47900,2
|
|
20240530,143200,388989350,47900,47900,47900,47900,5
|
|
20240530,143100,388749850,47900,47900,47900,47900,5
|
|
20240530,143000,388510350,47900,47900,47900,47900,7
|
|
20240530,142900,388175050,47950,47950,47950,47950,0
|
|
20240530,142800,388175050,47950,47950,47950,47950,11
|
|
20240530,142700,387647600,47900,47900,47900,47900,1
|
|
20240530,142600,387599700,47900,47900,47900,47900,4
|
|
20240530,142500,387408100,47900,47900,47900,47900,0
|
|
20240530,142400,387408100,47900,47900,47900,47900,1
|
|
20240530,142300,387360200,47900,47900,47900,47900,0
|
|
20240530,142200,387360200,47900,47900,47900,47900,0
|
|
20240530,142100,387360200,47900,47900,47900,47900,29
|
|
20240530,142000,385971100,47900,47900,47900,47900,1
|
|
20240530,141900,385923200,47900,47900,47900,47900,0
|
|
20240530,141800,385923200,47900,47900,47900,47900,0
|
|
20240530,141700,385923200,47900,47900,47900,47900,1
|
|
20240530,141600,385875300,47900,47900,47900,47900,1
|
|
20240530,141500,385827400,47900,47900,47900,47900,0
|
|
20240530,141400,385827400,47900,47900,47900,47900,2
|
|
20240530,141300,385731600,47950,47950,47950,47950,5
|
|
20240530,141200,385491850,47950,47950,47950,47950,4
|
|
20240530,141100,385300050,47950,47950,47950,47950,16
|
|
20240530,141000,384532850,47850,47850,47850,47850,0
|
|
20240530,140900,384532850,47850,47850,47850,47850,2
|
|
20240530,140800,384437150,47850,47850,47850,47850,43
|
|
20240530,140700,382379600,47850,47850,47850,47850,1
|
|
20240530,140600,382331750,47800,47800,47800,47800,0
|
|
20240530,140500,382331750,47800,47850,47850,47800,224
|
|
20240530,140400,371621000,47850,47850,47850,47850,0
|
|
20240530,140300,371621000,47850,47900,47900,47850,44
|
|
20240530,140200,369515450,47900,47900,47900,47850,53
|
|
20240530,140100,366979150,47900,47900,47900,47900,2
|
|
20240530,140000,366883350,48000,48000,48000,48000,1
|
|
20240530,135900,366835350,48000,48000,48000,48000,2
|
|
20240530,135800,366739350,48000,48000,48000,48000,1
|
|
20240530,135700,366691350,47950,47850,47950,47850,6
|
|
20240530,135600,366404150,47850,47950,47950,47850,11
|
|
20240530,135500,365877700,47850,47850,47850,47850,0
|
|
20240530,135400,365877700,47850,47850,47850,47850,0
|
|
20240530,135300,365877700,47850,47850,47850,47850,32
|
|
20240530,135200,364346500,47850,47850,47850,47850,0
|
|
20240530,135100,364346500,47850,47850,47850,47850,260
|
|
20240530,135000,351905500,47850,47850,47850,47850,42
|
|
20240530,134900,349895800,47900,47900,47900,47900,3
|
|
20240530,134800,349752100,47900,47900,47900,47900,2
|
|
20240530,134700,349656300,47850,47900,47900,47850,6
|
|
20240530,134600,349368950,47850,47850,47850,47850,4
|
|
20240530,134500,349177550,47850,47850,47850,47850,2
|
|
20240530,134400,349081850,47850,47850,47850,47850,25
|
|
20240530,134300,347885600,47850,47850,47850,47850,0
|
|
20240530,134200,347885600,47850,47850,47850,47850,0
|
|
20240530,134100,347885600,47850,47850,47850,47850,0
|
|
20240530,134000,347885600,47850,47850,47850,47850,11
|
|
20240530,133900,347359250,47850,47850,47850,47850,15
|
|
20240530,133800,346641500,47850,47950,47950,47850,148
|
|
20240530,133700,339549650,48000,48000,48000,48000,26
|
|
20240530,133600,338301650,48000,48000,48000,48000,0
|
|
20240530,133500,338301650,48000,48000,48000,48000,0
|
|
20240530,133400,338301650,48000,48000,48000,48000,64
|
|
20240530,133300,335229650,48000,48000,48000,48000,207
|
|
20240530,133200,325293650,48000,48000,48000,48000,0
|
|
20240530,133100,325293650,48000,48000,48000,48000,20
|
|
20240530,133000,324333650,48050,48050,48050,48050,0
|
|
20240530,132900,324333650,48050,48050,48050,48050,0
|
|
20240530,132800,324333650,48050,48000,48050,48000,10
|
|
20240530,132700,323853450,48050,48050,48050,48050,44
|
|
20240530,132600,321739250,48050,48050,48050,48050,0
|
|
20240530,132500,321739250,48050,48050,48050,48050,0
|
|
20240530,132400,321739250,48050,48050,48050,48050,1
|
|
20240530,132300,321691200,48050,48050,48050,48050,0
|
|
20240530,132200,321691200,48050,48050,48050,48050,0
|
|
20240530,132100,321691200,48050,48050,48050,48050,68
|
|
20240530,132000,318423800,48100,48100,48100,48100,5
|
|
20240530,131900,318183300,48100,48100,48100,48100,1
|
|
20240530,131800,318135200,48050,48050,48050,48050,22
|
|
20240530,131700,317078100,48050,48050,48050,48050,0
|
|
20240530,131600,317078100,48050,48050,48050,48050,30
|
|
20240530,131500,315636600,48300,48300,48300,48300,0
|
|
20240530,131400,315636600,48300,48300,48300,48300,1
|
|
20240530,131300,315588300,48050,48050,48050,48050,0
|
|
20240530,131200,315588300,48050,48150,48150,48050,224
|
|
20240530,131100,304818000,48150,48150,48150,48150,0
|
|
20240530,131000,304818000,48150,48150,48150,48150,22
|
|
20240530,130900,303758700,48150,48150,48150,48150,44
|
|
20240530,130800,301640100,48150,48150,48150,48150,1
|
|
20240530,130700,301591950,48150,48150,48150,48150,4
|
|
20240530,130600,301399350,48150,48150,48150,48150,2
|
|
20240530,130500,301303050,48150,48150,48150,48150,0
|
|
20240530,130400,301303050,48150,48150,48150,48150,1
|
|
20240530,130300,301254900,48300,48300,48300,48300,0
|
|
20240530,130200,301254900,48300,48300,48300,48300,5
|
|
20240530,130100,301013400,48350,48350,48350,48350,0
|
|
20240530,130000,301013400,48350,48350,48350,48350,1
|
|
20240530,125900,300965050,48350,48350,48350,48350,0
|
|
20240530,125800,300965050,48350,48350,48350,48350,0
|
|
20240530,125700,300965050,48350,48350,48350,48350,0
|
|
20240530,125600,300965050,48350,48350,48350,48350,1
|
|
20240530,125500,300916700,48350,48350,48350,48350,0
|
|
20240530,125400,300916700,48350,48350,48350,48350,2
|
|
20240530,125300,300820000,48350,48350,48350,48350,0
|
|
20240530,125200,300820000,48350,48350,48350,48350,0
|
|
20240530,125100,300820000,48350,48350,48350,48350,1
|
|
20240530,125000,300771650,48150,48150,48150,48150,0
|
|
20240530,124900,300771650,48150,48150,48150,48150,0
|
|
20240530,124800,300771650,48150,48350,48350,48150,456
|
|
20240530,124700,278775550,48350,48350,48350,48350,10
|
|
20240530,124600,278292050,48350,48350,48350,48350,100
|
|
20240530,124500,273457050,48400,48400,48400,48400,0
|
|
20240530,124400,273457050,48400,48400,48400,48400,15
|
|
20240530,124300,272731050,48400,48400,48400,48400,12
|
|
20240530,124200,272150250,48400,48350,48400,48350,9
|
|
20240530,124100,271714900,48400,48400,48400,48400,0
|
|
20240530,124000,271714900,48400,48400,48400,48400,0
|
|
20240530,123900,271714900,48400,48400,48400,48400,20
|
|
20240530,123800,270746900,48400,48350,48400,48350,59
|
|
20240530,123700,267893850,48350,48350,48350,48350,0
|
|
20240530,123600,267893850,48350,48350,48350,48350,200
|
|
20240530,123500,258223850,48350,48350,48350,48350,21
|
|
20240530,123400,257208500,48350,48350,48350,48350,80
|
|
20240530,123300,253340500,48350,48350,48350,48350,47
|
|
20240530,123200,251068050,48350,48350,48350,48350,0
|
|
20240530,123100,251068050,48350,48350,48350,48350,0
|
|
20240530,123000,251068050,48350,48350,48350,48350,18
|
|
20240530,122900,250197750,48350,48350,48350,48350,57
|
|
20240530,122800,247441800,48300,48350,48350,48300,11
|
|
20240530,122700,246910450,48350,48350,48350,48350,0
|
|
20240530,122600,246910450,48350,48350,48350,48350,25
|
|
20240530,122500,245701700,48300,48300,48300,48300,0
|
|
20240530,122400,245701700,48300,48300,48300,48300,0
|
|
20240530,122300,245701700,48300,48300,48300,48300,3
|
|
20240530,122200,245556800,48300,48300,48300,48300,0
|
|
20240530,122100,245556800,48300,48300,48300,48300,0
|
|
20240530,122000,245556800,48300,48300,48300,48300,11
|
|
20240530,121900,245025500,48300,48300,48300,48300,0
|
|
20240530,121800,245025500,48300,48300,48300,48300,0
|
|
20240530,121700,245025500,48300,48300,48300,48300,1
|
|
20240530,121600,244977200,48300,48300,48300,48300,0
|
|
20240530,121500,244977200,48300,48250,48300,48250,3
|
|
20240530,121400,244832350,48250,48250,48250,48250,0
|
|
20240530,121300,244832350,48250,48250,48250,48250,0
|
|
20240530,121200,244832350,48250,48250,48250,48250,0
|
|
20240530,121100,244832350,48250,48250,48250,48250,154
|
|
20240530,121000,237401850,48300,48300,48300,48300,0
|
|
20240530,120900,237401850,48300,48300,48300,48300,0
|
|
20240530,120800,237401850,48300,48300,48300,48300,24
|
|
20240530,120700,236242650,48250,48250,48250,48250,59
|
|
20240530,120600,233395900,48250,48250,48250,48250,0
|
|
20240530,120500,233395900,48250,48250,48250,48250,7
|
|
20240530,120400,233058150,48200,48200,48200,48200,0
|
|
20240530,120300,233058150,48200,48200,48200,48200,2
|
|
20240530,120200,232961750,48200,48200,48200,48200,16
|
|
20240530,120100,232190550,48200,48200,48200,48200,39
|
|
20240530,120000,230310750,48200,48200,48200,48200,1
|
|
20240530,115900,230262550,48200,48200,48200,48200,0
|
|
20240530,115800,230262550,48200,48200,48200,48200,0
|
|
20240530,115700,230262550,48200,48200,48200,48200,4
|
|
20240530,115600,230069750,48200,48300,48300,48200,4
|
|
20240530,115500,229876800,48200,48200,48200,48200,0
|
|
20240530,115400,229876800,48200,48200,48200,48200,0
|
|
20240530,115300,229876800,48200,48200,48200,48200,0
|
|
20240530,115200,229876800,48200,48200,48200,48200,0
|
|
20240530,115100,229876800,48200,48200,48200,48200,1
|
|
20240530,115000,229828600,48200,48250,48250,48200,10
|
|
20240530,114900,229346150,48350,48350,48350,48350,0
|
|
20240530,114800,229346150,48350,48350,48350,48350,0
|
|
20240530,114700,229346150,48350,48350,48350,48350,20
|
|
20240530,114600,228379150,48350,48200,48350,48200,7
|
|
20240530,114500,228041600,48250,48250,48250,48250,0
|
|
20240530,114400,228041600,48250,48250,48250,48250,16
|
|
20240530,114300,227269600,48250,48300,48300,48250,2
|
|
20240530,114200,227173050,48300,48400,48400,48300,2
|
|
20240530,114100,227076350,48400,48400,48400,48400,0
|
|
20240530,114000,227076350,48400,48250,48400,48250,3
|
|
20240530,113900,226931450,48400,48400,48400,48400,1
|
|
20240530,113800,226883050,48250,48300,48300,48250,53
|
|
20240530,113700,224323250,48300,48400,48400,48300,7
|
|
20240530,113600,223984950,48400,48400,48400,48400,0
|
|
20240530,113500,223984950,48400,48400,48400,48400,51
|
|
20240530,113400,221516550,48500,48500,48500,48500,10
|
|
20240530,113300,221031550,48500,48500,48500,48500,0
|
|
20240530,113200,221031550,48500,48500,48500,48500,0
|
|
20240530,113100,221031550,48500,48500,48500,48500,5
|
|
20240530,113000,220789050,48500,48450,48500,48450,42
|
|
20240530,112900,218754100,48500,48500,48500,48500,3
|
|
20240530,112800,218608600,48450,48450,48500,48450,138
|
|
20240530,112700,211922450,48400,48450,48450,48400,5
|
|
20240530,112600,211680300,48450,48450,48450,48450,3
|
|
20240530,112500,211534950,48450,48450,48450,48450,4
|
|
20240530,112400,211341150,48450,48450,48450,48450,39
|
|
20240530,112300,209451600,48450,48400,48450,48400,20
|
|
20240530,112200,208483150,48400,48400,48400,48400,6
|
|
20240530,112100,208192750,48300,48300,48300,48300,0
|
|
20240530,112000,208192750,48300,48300,48300,48300,0
|
|
20240530,111900,208192750,48300,48300,48300,48300,0
|
|
20240530,111800,208192750,48300,48300,48300,48300,0
|
|
20240530,111700,208192750,48300,48300,48300,48300,2
|
|
20240530,111600,208096150,48250,48250,48250,48250,0
|
|
20240530,111500,208096150,48250,48250,48250,48250,79
|
|
20240530,111400,204284400,48300,48300,48300,48300,20
|
|
20240530,111300,203318400,48250,48250,48250,48250,0
|
|
20240530,111200,203318400,48250,48250,48250,48250,0
|
|
20240530,111100,203318400,48250,48300,48350,48250,101
|
|
20240530,111000,198435750,48350,48350,48350,48350,0
|
|
20240530,110900,198435750,48350,48350,48350,48350,3
|
|
20240530,110800,198290700,48250,48300,48300,48250,5
|
|
20240530,110700,198049350,48300,48300,48300,48300,0
|
|
20240530,110600,198049350,48300,48300,48300,48300,5
|
|
20240530,110500,197807850,48300,48300,48300,48300,3
|
|
20240530,110400,197662950,48250,48250,48250,48250,20
|
|
20240530,110300,196697950,48250,48250,48250,48250,0
|
|
20240530,110200,196697950,48250,48250,48250,48250,4
|
|
20240530,110100,196504950,48250,48250,48250,48250,10
|
|
20240530,110000,196022450,48250,48250,48250,48250,53
|
|
20240530,105900,193465200,48250,48250,48250,48250,0
|
|
20240530,105800,193465200,48250,48250,48250,48250,0
|
|
20240530,105700,193465200,48250,48200,48250,48200,14
|
|
20240530,105600,192790150,48200,48150,48200,48150,11
|
|
20240530,105500,192260350,48150,48150,48150,48150,19
|
|
20240530,105400,191345500,48150,48150,48150,48150,0
|
|
20240530,105300,191345500,48150,48150,48150,48150,1
|
|
20240530,105200,191297350,48200,48200,48200,48200,0
|
|
20240530,105100,191297350,48200,48200,48200,48200,35
|
|
20240530,105000,189610350,48200,48200,48200,48200,51
|
|
20240530,104900,187152150,48150,48150,48150,48150,1
|
|
20240530,104800,187104000,48200,48150,48200,48150,16
|
|
20240530,104700,186333300,48200,48200,48200,48200,0
|
|
20240530,104600,186333300,48200,48200,48200,48200,0
|
|
20240530,104500,186333300,48200,48200,48200,48200,1
|
|
20240530,104400,186285100,48150,48200,48200,48150,55
|
|
20240530,104300,183634350,48200,48200,48200,48200,37
|
|
20240530,104200,181850950,48200,48200,48200,48200,37
|
|
20240530,104100,180067550,48200,48200,48200,48200,0
|
|
20240530,104000,180067550,48200,48200,48200,48200,0
|
|
20240530,103900,180067550,48200,48200,48250,48200,9
|
|
20240530,103800,179633700,48250,48200,48250,48200,6
|
|
20240530,103700,179344450,48250,48250,48250,48250,4
|
|
20240530,103600,179151450,48350,48350,48350,48350,0
|
|
20240530,103500,179151450,48350,48350,48350,48350,0
|
|
20240530,103400,179151450,48350,48350,48350,48350,2
|
|
20240530,103300,179054750,48350,48350,48350,48350,1
|
|
20240530,103200,179006400,48200,48200,48200,48200,0
|
|
20240530,103100,179006400,48200,48200,48200,48200,5
|
|
20240530,103000,178765400,48200,48200,48200,48200,0
|
|
20240530,102900,178765400,48200,48200,48200,48200,7
|
|
20240530,102800,178428000,48350,48350,48350,48350,0
|
|
20240530,102700,178428000,48350,48300,48350,48300,25
|
|
20240530,102600,177220450,48300,48300,48300,48300,0
|
|
20240530,102500,177220450,48300,48300,48300,48300,10
|
|
20240530,102400,176737450,48350,48350,48350,48350,10
|
|
20240530,102300,176253950,48350,48350,48350,48350,0
|
|
20240530,102200,176253950,48350,48300,48350,48300,21
|
|
20240530,102100,175239600,48300,48350,48350,48300,3
|
|
20240530,102000,175094650,48350,48350,48350,48350,1
|
|
20240530,101900,175046300,48300,48300,48300,48300,6
|
|
20240530,101800,174756500,48300,48300,48300,48300,9
|
|
20240530,101700,174321800,48300,48300,48300,48300,0
|
|
20240530,101600,174321800,48300,48300,48300,48300,1
|
|
20240530,101500,174273500,48300,48300,48300,48300,3
|
|
20240530,101400,174128600,48300,48300,48300,48300,0
|
|
20240530,101300,174128600,48300,48350,48350,48300,2
|
|
20240530,101200,174031950,48400,48400,48400,48400,4
|
|
20240530,101100,173838350,48400,48400,48400,48400,5
|
|
20240530,101000,173596350,48450,48400,48450,48400,20
|
|
20240530,100900,172627600,48450,48200,48450,48150,31
|
|
20240530,100800,171134600,48200,48200,48200,48200,1
|
|
20240530,100700,171086400,48200,48200,48200,48200,0
|
|
20240530,100600,171086400,48200,48200,48200,48200,1
|
|
20240530,100500,171038200,48150,48150,48150,48150,50
|
|
20240530,100400,168630700,48200,48200,48200,48200,0
|
|
20240530,100300,168630700,48200,48200,48200,48200,4
|
|
20240530,100200,168437900,48200,48200,48200,48200,0
|
|
20240530,100100,168437900,48200,48200,48200,48200,0
|
|
20240530,100000,168437900,48200,48200,48200,48200,17
|
|
20240530,095900,167618500,48200,48250,48250,48200,51
|
|
20240530,095800,165159300,48550,48550,48550,48550,0
|
|
20240530,095700,165159300,48550,48500,48550,48500,24
|
|
20240530,095600,163995000,48200,48200,48200,48200,5
|
|
20240530,095500,163754000,48200,48250,48250,48200,24
|
|
20240530,095400,162596250,48250,48200,48250,48200,14
|
|
20240530,095300,161921400,48200,48150,48200,48150,27
|
|
20240530,095200,160621150,48150,48150,48150,48150,1
|
|
20240530,095100,160573000,48200,48150,48200,48150,24
|
|
20240530,095000,159417350,48150,48150,48150,48100,78
|
|
20240530,094900,155662150,48150,48200,48200,48150,44
|
|
20240530,094800,153543500,48100,48100,48100,48100,108
|
|
20240530,094700,148348700,48100,48050,48100,48000,95
|
|
20240530,094600,143788150,48050,48050,48050,48050,15
|
|
20240530,094500,143067400,48100,48100,48100,48100,0
|
|
20240530,094400,143067400,48100,48100,48100,48100,0
|
|
20240530,094300,143067400,48100,48050,48100,48050,6
|
|
20240530,094200,142779050,48050,48000,48050,48000,12
|
|
20240530,094100,142202500,48050,48050,48050,48050,170
|
|
20240530,094000,134034000,48100,48100,48100,48100,0
|
|
20240530,093900,134034000,48100,48100,48100,48100,11
|
|
20240530,093800,133504900,48100,48100,48100,48100,4
|
|
20240530,093700,133312500,48150,48100,48150,48100,26
|
|
20240530,093600,132061800,48100,48150,48150,48100,5
|
|
20240530,093500,131821250,48200,48200,48200,48200,0
|
|
20240530,093400,131821250,48200,48200,48200,48200,2
|
|
20240530,093300,131724850,48150,48200,48200,48150,4
|
|
20240530,093200,131532100,48200,48100,48200,48100,10
|
|
20240530,093100,131050500,48100,48300,48300,48100,203
|
|
20240530,093000,121270350,48300,48500,48500,48050,469
|
|
20240530,092900,98714000,48600,48600,48600,48600,4
|
|
20240530,092800,98519600,48650,48500,48650,48500,232
|
|
20240530,092700,87266750,48500,48500,48500,48500,300
|
|
20240530,092600,72716750,48500,48500,48500,48150,117
|
|
20240530,092500,67064650,48400,48450,48500,48400,36
|
|
20240530,092400,65320900,48500,48450,48500,48450,16
|
|
20240530,092300,64545150,48500,48500,48500,48500,3
|
|
20240530,092200,64399650,48450,48450,48450,48450,3
|
|
20240530,092100,64254300,48450,48450,48450,48450,38
|
|
20240530,092000,62413200,48500,48450,48500,48450,87
|
|
20240530,091900,58194150,48450,48500,48500,48450,18
|
|
20240530,091800,57321800,48500,48200,48500,48200,456
|
|
20240530,091700,35335050,48200,48150,48200,48150,6
|
|
20240530,091600,35045900,48200,48200,48200,48150,37
|
|
20240530,091500,33263600,48200,48150,48200,48150,12
|
|
20240530,091400,32685750,48200,48200,48200,48200,103
|
|
20240530,091300,27721150,48200,48200,48200,48200,2
|
|
20240530,091200,27624750,48250,48250,48250,48200,136
|
|
20240530,091100,21063350,48250,48250,48250,48250,18
|
|
20240530,091000,20194850,48150,48150,48150,48150,3
|
|
20240530,090900,20050400,48150,48150,48150,48150,11
|
|
20240530,090800,19520750,48150,48050,48300,47900,162
|
|
20240530,090700,11742450,47900,48000,48000,47900,15
|
|
20240530,090600,11023750,48000,48050,48050,47850,28
|
|
20240530,090500,9681200,47850,47900,48050,47850,63
|
|
20240530,090400,6666200,47800,47800,47800,47800,3
|
|
20240530,090300,6522800,47800,47850,47850,47800,14
|
|
20240530,090200,5853400,47800,47800,48050,47800,7
|
|
20240530,090100,5517800,47800,47800,48000,47800,42
|
|
20240530,090000,3507500,48000,48050,48050,48000,73
|