668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200500,296325980,14800,14800,14800,14800,146
|
|
20240529,200400,296325980,14800,14800,14800,14800,0
|
|
20240529,200300,296325980,14800,14800,14800,14800,0
|
|
20240529,200200,296325980,14800,14800,14800,14800,0
|
|
20240529,200100,296325980,14800,14800,14800,14800,0
|
|
20240529,200000,296325980,14800,14800,14800,14800,0
|
|
20240529,195900,296325980,14800,14800,14800,14800,0
|
|
20240529,195800,296325980,14800,14800,14800,14800,0
|
|
20240529,195700,296325980,14800,14800,14800,14800,0
|
|
20240529,195600,296325980,14800,14800,14800,14800,0
|
|
20240529,195500,296325980,14800,14800,14800,14800,0
|
|
20240529,195400,296325980,14800,14800,14800,14800,0
|
|
20240529,195300,296325980,14800,14800,14800,14800,0
|
|
20240529,195200,296325980,14800,14800,14800,14800,0
|
|
20240529,195100,296325980,14800,14800,14800,14800,0
|
|
20240529,195000,296325980,14800,14800,14800,14800,0
|
|
20240529,194900,296325980,14800,14800,14800,14800,0
|
|
20240529,194800,296325980,14800,14800,14800,14800,0
|
|
20240529,194700,296325980,14800,14800,14800,14800,0
|
|
20240529,194600,296325980,14800,14800,14800,14800,0
|
|
20240529,194500,296325980,14800,14800,14800,14800,0
|
|
20240529,194400,296325980,14800,14800,14800,14800,0
|
|
20240529,194300,296325980,14800,14800,14800,14800,0
|
|
20240529,194200,296325980,14800,14800,14800,14800,0
|
|
20240529,194100,296325980,14800,14800,14800,14800,0
|
|
20240529,194000,296325980,14800,14800,14800,14800,0
|
|
20240529,193900,296325980,14800,14800,14800,14800,0
|
|
20240529,193800,296325980,14800,14800,14800,14800,0
|
|
20240529,193700,296325980,14800,14800,14800,14800,0
|
|
20240529,193600,296325980,14800,14800,14800,14800,0
|
|
20240529,193500,296325980,14800,14800,14800,14800,146
|
|
20240529,193400,296325980,14800,14800,14800,14800,0
|
|
20240529,193300,296325980,14800,14800,14800,14800,0
|
|
20240529,193200,296325980,14800,14800,14800,14800,0
|
|
20240529,193100,296325980,14800,14800,14800,14800,0
|
|
20240529,193000,296325980,14800,14800,14800,14800,0
|
|
20240529,192900,296325980,14800,14800,14800,14800,0
|
|
20240529,192800,296325980,14800,14800,14800,14800,0
|
|
20240529,192700,296325980,14800,14800,14800,14800,0
|
|
20240529,192600,296325980,14800,14800,14800,14800,0
|
|
20240529,192500,296325980,14800,14800,14800,14800,0
|
|
20240529,192400,296325980,14800,14800,14800,14800,0
|
|
20240529,192300,296325980,14800,14800,14800,14800,0
|
|
20240529,192200,296325980,14800,14800,14800,14800,0
|
|
20240529,192100,296325980,14800,14800,14800,14800,0
|
|
20240529,192000,296325980,14800,14800,14800,14800,0
|
|
20240529,191900,296325980,14800,14800,14800,14800,0
|
|
20240529,191800,296325980,14800,14800,14800,14800,0
|
|
20240529,191700,296325980,14800,14800,14800,14800,0
|
|
20240529,191600,296325980,14800,14800,14800,14800,0
|
|
20240529,191500,296325980,14800,14800,14800,14800,0
|
|
20240529,191400,296325980,14800,14800,14800,14800,0
|
|
20240529,191300,296325980,14800,14800,14800,14800,0
|
|
20240529,191200,296325980,14800,14800,14800,14800,0
|
|
20240529,191100,296325980,14800,14800,14800,14800,0
|
|
20240529,191000,296325980,14800,14800,14800,14800,0
|
|
20240529,190900,296325980,14800,14800,14800,14800,0
|
|
20240529,190800,296325980,14800,14800,14800,14800,0
|
|
20240529,190700,296325980,14800,14800,14800,14800,0
|
|
20240529,190600,296325980,14800,14800,14800,14800,0
|
|
20240529,190500,296325980,14800,14800,14800,14800,146
|
|
20240529,190400,296325980,14800,14800,14800,14800,0
|
|
20240529,190300,296325980,14800,14800,14800,14800,0
|
|
20240529,190200,296325980,14800,14800,14800,14800,0
|
|
20240529,190100,296325980,14800,14800,14800,14800,0
|
|
20240529,190000,296325980,14800,14800,14800,14800,0
|
|
20240529,185900,296325980,14800,14800,14800,14800,0
|
|
20240529,185800,296325980,14800,14800,14800,14800,0
|
|
20240529,185700,296325980,14800,14800,14800,14800,0
|
|
20240529,185600,296325980,14800,14800,14800,14800,0
|
|
20240529,185500,296325980,14800,14800,14800,14800,0
|
|
20240529,185400,296325980,14800,14800,14800,14800,0
|
|
20240529,185300,296325980,14800,14800,14800,14800,0
|
|
20240529,185200,296325980,14800,14800,14800,14800,0
|
|
20240529,185100,296325980,14800,14800,14800,14800,0
|
|
20240529,185000,296325980,14800,14800,14800,14800,0
|
|
20240529,184900,296325980,14800,14800,14800,14800,0
|
|
20240529,184800,296325980,14800,14800,14800,14800,0
|
|
20240529,184700,296325980,14800,14800,14800,14800,0
|
|
20240529,184600,296325980,14800,14800,14800,14800,0
|
|
20240529,184500,296325980,14800,14800,14800,14800,0
|
|
20240529,184400,296325980,14800,14800,14800,14800,0
|
|
20240529,184300,296325980,14800,14800,14800,14800,0
|
|
20240529,184200,296325980,14800,14800,14800,14800,0
|
|
20240529,184100,296325980,14800,14800,14800,14800,0
|
|
20240529,184000,296325980,14800,14800,14800,14800,0
|
|
20240529,183900,296325980,14800,14800,14800,14800,0
|
|
20240529,183800,296325980,14800,14800,14800,14800,0
|
|
20240529,183700,296325980,14800,14800,14800,14800,0
|
|
20240529,183600,296325980,14800,14800,14800,14800,0
|
|
20240529,183500,296325980,14800,14800,14800,14800,146
|
|
20240529,183400,296325980,14800,14800,14800,14800,0
|
|
20240529,183300,296325980,14800,14800,14800,14800,0
|
|
20240529,183200,296325980,14800,14800,14800,14800,0
|
|
20240529,183100,296325980,14800,14800,14800,14800,0
|
|
20240529,183000,296325980,14800,14800,14800,14800,0
|
|
20240529,182900,296325980,14800,14800,14800,14800,0
|
|
20240529,182800,296325980,14800,14800,14800,14800,0
|
|
20240529,182700,296325980,14800,14800,14800,14800,0
|
|
20240529,182600,296325980,14800,14800,14800,14800,0
|
|
20240529,182500,296325980,14800,14800,14800,14800,0
|
|
20240529,182400,296325980,14800,14800,14800,14800,0
|
|
20240529,182300,296325980,14800,14800,14800,14800,0
|
|
20240529,182200,296325980,14800,14800,14800,14800,0
|
|
20240529,182100,296325980,14800,14800,14800,14800,0
|
|
20240529,182000,296325980,14800,14800,14800,14800,0
|
|
20240529,181900,296325980,14800,14800,14800,14800,0
|
|
20240529,181800,296325980,14800,14800,14800,14800,0
|
|
20240529,181700,296325980,14800,14800,14800,14800,0
|
|
20240529,181600,296325980,14800,14800,14800,14800,0
|
|
20240529,181500,296325980,14800,14800,14800,14800,0
|
|
20240529,181400,296325980,14800,14800,14800,14800,0
|
|
20240529,181300,296325980,14800,14800,14800,14800,0
|
|
20240529,181200,296325980,14800,14800,14800,14800,0
|
|
20240529,181100,296325980,14800,14800,14800,14800,0
|
|
20240529,181000,296325980,14800,14800,14800,14800,0
|
|
20240529,180900,296325980,14800,14800,14800,14800,0
|
|
20240529,180800,296325980,14800,14800,14800,14800,0
|
|
20240529,180700,296325980,14800,14800,14800,14800,0
|
|
20240529,180600,296325980,14800,14800,14800,14800,0
|
|
20240529,180500,296325980,14800,14800,14800,14800,146
|
|
20240529,180400,296325980,14800,14800,14800,14800,0
|
|
20240529,180300,296325980,14800,14800,14800,14800,0
|
|
20240529,180200,296325980,14800,14800,14800,14800,0
|
|
20240529,180100,296325980,14800,14800,14800,14800,0
|
|
20240529,180000,296325980,14800,14800,14800,14800,0
|
|
20240529,175900,296325980,14800,14800,14800,14800,0
|
|
20240529,175800,296325980,14800,14800,14800,14800,0
|
|
20240529,175700,296325980,14800,14800,14800,14800,0
|
|
20240529,175600,296325980,14800,14800,14800,14800,0
|
|
20240529,175500,296325980,14800,14800,14800,14800,0
|
|
20240529,175400,296325980,14800,14800,14800,14800,0
|
|
20240529,175300,296325980,14800,14800,14800,14800,0
|
|
20240529,175200,296325980,14800,14800,14800,14800,0
|
|
20240529,175100,296325980,14800,14800,14800,14800,0
|
|
20240529,175000,296325980,14800,14800,14800,14800,0
|
|
20240529,174900,296325980,14800,14800,14800,14800,0
|
|
20240529,174800,296325980,14800,14800,14800,14800,0
|
|
20240529,174700,296325980,14800,14800,14800,14800,0
|
|
20240529,174600,296325980,14800,14800,14800,14800,0
|
|
20240529,174500,296325980,14800,14800,14800,14800,0
|
|
20240529,174400,296325980,14800,14800,14800,14800,0
|
|
20240529,174300,296325980,14800,14800,14800,14800,0
|
|
20240529,174200,296325980,14800,14800,14800,14800,0
|
|
20240529,174100,296325980,14800,14800,14800,14800,0
|
|
20240529,174000,296325980,14800,14800,14800,14800,0
|
|
20240529,173900,296325980,14800,14800,14800,14800,0
|
|
20240529,173800,296325980,14800,14800,14800,14800,0
|
|
20240529,173700,296325980,14800,14800,14800,14800,0
|
|
20240529,173600,296325980,14800,14800,14800,14800,0
|
|
20240529,173500,296325980,14800,14800,14800,14800,146
|
|
20240529,173400,296325980,14800,14800,14800,14800,0
|
|
20240529,173300,296325980,14800,14800,14800,14800,0
|
|
20240529,173200,296325980,14800,14800,14800,14800,0
|
|
20240529,173100,296325980,14800,14800,14800,14800,0
|
|
20240529,173000,296325980,14800,14800,14800,14800,0
|
|
20240529,172900,296325980,14800,14800,14800,14800,0
|
|
20240529,172800,296325980,14800,14800,14800,14800,0
|
|
20240529,172700,296325980,14800,14800,14800,14800,0
|
|
20240529,172600,296325980,14800,14800,14800,14800,0
|
|
20240529,172500,296325980,14800,14800,14800,14800,0
|
|
20240529,172400,296325980,14800,14800,14800,14800,0
|
|
20240529,172300,296325980,14800,14800,14800,14800,0
|
|
20240529,172200,296325980,14800,14800,14800,14800,0
|
|
20240529,172100,296325980,14800,14800,14800,14800,0
|
|
20240529,172000,296325980,14800,14800,14800,14800,0
|
|
20240529,171900,296325980,14800,14800,14800,14800,0
|
|
20240529,171800,296325980,14800,14800,14800,14800,0
|
|
20240529,171700,296325980,14800,14800,14800,14800,0
|
|
20240529,171600,296325980,14800,14800,14800,14800,0
|
|
20240529,171500,296325980,14800,14800,14800,14800,0
|
|
20240529,171400,296325980,14800,14800,14800,14800,0
|
|
20240529,171300,296325980,14800,14800,14800,14800,0
|
|
20240529,171200,296325980,14800,14800,14800,14800,0
|
|
20240529,171100,296325980,14800,14800,14800,14800,0
|
|
20240529,171000,296325980,14800,14800,14800,14800,0
|
|
20240529,170900,296325980,14800,14800,14800,14800,0
|
|
20240529,170800,296325980,14800,14800,14800,14800,0
|
|
20240529,170700,296325980,14800,14800,14800,14800,0
|
|
20240529,170600,296325980,14800,14800,14800,14800,0
|
|
20240529,170500,296325980,14800,14800,14800,14800,146
|
|
20240529,170400,296325980,14800,14800,14800,14800,0
|
|
20240529,170300,296325980,14800,14800,14800,14800,0
|
|
20240529,170200,296325980,14800,14800,14800,14800,0
|
|
20240529,170100,296325980,14800,14800,14800,14800,0
|
|
20240529,170000,296325980,14800,14800,14800,14800,0
|
|
20240529,165900,296325980,14800,14800,14800,14800,0
|
|
20240529,165800,296325980,14800,14800,14800,14800,0
|
|
20240529,165700,296325980,14800,14800,14800,14800,0
|
|
20240529,165600,296325980,14800,14800,14800,14800,0
|
|
20240529,165500,296325980,14800,14800,14800,14800,0
|
|
20240529,165400,296325980,14800,14800,14800,14800,0
|
|
20240529,165300,296325980,14800,14800,14800,14800,0
|
|
20240529,165200,296325980,14800,14800,14800,14800,0
|
|
20240529,165100,296325980,14800,14800,14800,14800,0
|
|
20240529,165000,296325980,14800,14800,14800,14800,0
|
|
20240529,164900,296325980,14800,14800,14800,14800,0
|
|
20240529,164800,296325980,14800,14800,14800,14800,0
|
|
20240529,164700,296325980,14800,14800,14800,14800,0
|
|
20240529,164600,296325980,14800,14800,14800,14800,0
|
|
20240529,164500,296325980,14800,14800,14800,14800,0
|
|
20240529,164400,296325980,14800,14800,14800,14800,0
|
|
20240529,164300,296325980,14800,14800,14800,14800,0
|
|
20240529,164200,296325980,14800,14800,14800,14800,0
|
|
20240529,164100,296325980,14800,14800,14800,14800,0
|
|
20240529,164000,296325980,14800,14800,14800,14800,0
|
|
20240529,163900,296325980,14800,14800,14800,14800,0
|
|
20240529,163800,296325980,14800,14800,14800,14800,0
|
|
20240529,163700,296325980,14800,14800,14800,14800,0
|
|
20240529,163600,296325980,14800,14800,14800,14800,0
|
|
20240529,163500,296325980,14800,14800,14800,14800,146
|
|
20240529,163400,296325980,14800,14800,14800,14800,0
|
|
20240529,163300,296325980,14800,14800,14800,14800,0
|
|
20240529,163200,296325980,14800,14800,14800,14800,0
|
|
20240529,163100,296325980,14800,14800,14800,14800,0
|
|
20240529,163000,296325980,14800,14800,14800,14800,0
|
|
20240529,162900,296325980,14800,14800,14800,14800,0
|
|
20240529,162800,296325980,14800,14800,14800,14800,0
|
|
20240529,162700,296325980,14800,14800,14800,14800,0
|
|
20240529,162600,296325980,14800,14800,14800,14800,0
|
|
20240529,162500,296325980,14800,14800,14800,14800,0
|
|
20240529,162400,296325980,14800,14800,14800,14800,0
|
|
20240529,162300,296325980,14800,14800,14800,14800,0
|
|
20240529,162200,296325980,14800,14800,14800,14800,0
|
|
20240529,162100,296325980,14800,14800,14800,14800,0
|
|
20240529,162000,296325980,14800,14800,14800,14800,0
|
|
20240529,161900,296325980,14800,14800,14800,14800,0
|
|
20240529,161800,296325980,14800,14800,14800,14800,0
|
|
20240529,161700,296325980,14800,14800,14800,14800,0
|
|
20240529,161600,296325980,14800,14800,14800,14800,0
|
|
20240529,161500,296325980,14800,14800,14800,14800,0
|
|
20240529,161400,296325980,14800,14800,14800,14800,0
|
|
20240529,161300,296325980,14800,14800,14800,14800,0
|
|
20240529,161200,296325980,14800,14800,14800,14800,0
|
|
20240529,161100,296325980,14800,14800,14800,14800,0
|
|
20240529,161000,296325980,14800,14800,14800,14800,0
|
|
20240529,160900,296325980,14800,14800,14800,14800,0
|
|
20240529,160800,296325980,14800,14800,14800,14800,0
|
|
20240529,160700,296325980,14800,14800,14800,14800,0
|
|
20240529,160600,296325980,14800,14800,14800,14800,0
|
|
20240529,160500,296325980,14800,14800,14800,14800,146
|
|
20240529,160400,296325980,14800,14800,14800,14800,0
|
|
20240529,160300,296325980,14800,14800,14800,14800,0
|
|
20240529,160200,296325980,14800,14800,14800,14800,0
|
|
20240529,160100,296325980,14800,14800,14800,14800,0
|
|
20240529,160000,296325980,14800,14800,14800,14800,0
|
|
20240529,155900,296325980,14800,14800,14800,14800,0
|
|
20240529,155800,296325980,14800,14800,14800,14800,0
|
|
20240529,155700,296325980,14800,14800,14800,14800,0
|
|
20240529,155600,296325980,14800,14800,14800,14800,0
|
|
20240529,155500,296325980,14800,14800,14800,14800,0
|
|
20240529,155400,296325980,14800,14800,14800,14800,0
|
|
20240529,155300,296325980,14800,14800,14800,14800,0
|
|
20240529,155200,296325980,14800,14800,14800,14800,0
|
|
20240529,155100,296325980,14800,14800,14800,14800,0
|
|
20240529,155000,296325980,14800,14800,14800,14800,0
|
|
20240529,154900,296325980,14800,14800,14800,14800,0
|
|
20240529,154800,296325980,14800,14800,14800,14800,0
|
|
20240529,154700,296325980,14800,14800,14800,14800,0
|
|
20240529,154600,296325980,14800,14800,14800,14800,0
|
|
20240529,154500,296325980,14800,14800,14800,14800,0
|
|
20240529,154400,296325980,14800,14800,14800,14800,0
|
|
20240529,154300,296325980,14800,14800,14800,14800,0
|
|
20240529,154200,296325980,14800,14800,14800,14800,0
|
|
20240529,154100,296325980,14800,14800,14800,14800,0
|
|
20240529,154000,296325980,14800,14800,14800,14800,0
|
|
20240529,153900,296325980,14800,14800,14800,14800,0
|
|
20240529,153800,296325980,14800,14800,14800,14800,0
|
|
20240529,153700,296325980,14800,14800,14800,14800,0
|
|
20240529,153600,296325980,14800,14800,14800,14800,0
|
|
20240529,153500,296325980,14800,14800,14800,14800,146
|
|
20240529,153400,296325980,14800,14800,14800,14800,0
|
|
20240529,153300,296325980,14800,14800,14800,14800,0
|
|
20240529,153200,296325980,14800,14800,14800,14800,0
|
|
20240529,153100,296325980,14800,14800,14800,14800,0
|
|
20240529,153000,296325980,14800,14800,14800,14800,146
|
|
20240529,152900,294165180,14800,14800,14800,14800,0
|
|
20240529,152800,294165180,14800,14800,14800,14800,0
|
|
20240529,152700,294165180,14800,14800,14800,14800,0
|
|
20240529,152600,294165180,14800,14800,14800,14800,0
|
|
20240529,152500,294165180,14800,14800,14800,14800,0
|
|
20240529,152400,294165180,14800,14800,14800,14800,0
|
|
20240529,152300,294165180,14800,14800,14800,14800,0
|
|
20240529,152200,294165180,14800,14800,14800,14800,0
|
|
20240529,152100,294165180,14800,14800,14800,14800,0
|
|
20240529,152000,294165180,14800,14800,14800,14800,0
|
|
20240529,151900,294165180,14800,14810,14810,14800,44
|
|
20240529,151800,293513710,14800,14800,14800,14800,100
|
|
20240529,151700,292033710,14800,14800,14800,14800,140
|
|
20240529,151600,289961710,14810,14800,14810,14800,45
|
|
20240529,151500,289295270,14800,14800,14800,14800,2
|
|
20240529,151400,289265670,14800,14800,14800,14800,26
|
|
20240529,151300,288880870,14800,14800,14800,14800,0
|
|
20240529,151200,288880870,14800,14810,14810,14800,113
|
|
20240529,151100,287208220,14810,14810,14810,14810,32
|
|
20240529,151000,286734300,14810,14800,14810,14800,8
|
|
20240529,150900,286615830,14800,14800,14800,14800,0
|
|
20240529,150800,286615830,14800,14800,14800,14800,687
|
|
20240529,150700,276448230,14810,14810,14810,14810,48
|
|
20240529,150600,275737350,14820,14820,14820,14820,0
|
|
20240529,150500,275737350,14820,14820,14820,14820,1
|
|
20240529,150400,275722530,14810,14810,14810,14810,24
|
|
20240529,150300,275367090,14820,14820,14820,14820,0
|
|
20240529,150200,275367090,14820,14810,14820,14810,39
|
|
20240529,150100,274789480,14810,14810,14810,14810,0
|
|
20240529,150000,274789480,14810,14810,14810,14810,0
|
|
20240529,145900,274789480,14810,14810,14810,14810,0
|
|
20240529,145800,274789480,14810,14810,14810,14810,0
|
|
20240529,145700,274789480,14810,14810,14810,14810,0
|
|
20240529,145600,274789480,14810,14810,14810,14810,25
|
|
20240529,145500,274419230,14810,14810,14810,14810,492
|
|
20240529,145400,267132710,14820,14820,14820,14820,517
|
|
20240529,145300,259470770,14820,14820,14820,14820,0
|
|
20240529,145200,259470770,14820,14820,14820,14820,43
|
|
20240529,145100,258833510,14830,14830,14830,14830,0
|
|
20240529,145000,258833510,14830,14830,14830,14830,37
|
|
20240529,144900,258284800,14830,14830,14830,14830,0
|
|
20240529,144800,258284800,14830,14830,14830,14830,0
|
|
20240529,144700,258284800,14830,14830,14830,14830,24
|
|
20240529,144600,257928880,14830,14830,14830,14830,0
|
|
20240529,144500,257928880,14830,14840,14840,14830,279
|
|
20240529,144400,253791260,14850,14850,14850,14850,0
|
|
20240529,144300,253791260,14850,14850,14850,14850,24
|
|
20240529,144200,253434860,14850,14850,14850,14850,0
|
|
20240529,144100,253434860,14850,14850,14850,14850,0
|
|
20240529,144000,253434860,14850,14850,14850,14850,0
|
|
20240529,143900,253434860,14850,14850,14850,14850,26
|
|
20240529,143800,253048760,14850,14850,14850,14850,0
|
|
20240529,143700,253048760,14850,14850,14850,14850,15
|
|
20240529,143600,252826010,14850,14850,14850,14850,24
|
|
20240529,143500,252469610,14860,14870,14870,14860,380
|
|
20240529,143400,246822800,14860,14860,14860,14860,0
|
|
20240529,143300,246822800,14860,14860,14860,14860,0
|
|
20240529,143200,246822800,14860,14860,14860,14860,0
|
|
20240529,143100,246822800,14860,14860,14860,14860,24
|
|
20240529,143000,246466160,14870,14870,14870,14870,0
|
|
20240529,142900,246466160,14870,14870,14870,14870,7
|
|
20240529,142800,246362070,14860,14860,14860,14860,24
|
|
20240529,142700,246005430,14870,14870,14870,14870,0
|
|
20240529,142600,246005430,14870,14870,14870,14870,5
|
|
20240529,142500,245931080,14870,14870,14870,14870,7
|
|
20240529,142400,245826990,14860,14860,14860,14860,24
|
|
20240529,142300,245470350,14870,14870,14870,14870,0
|
|
20240529,142200,245470350,14870,14870,14870,14870,0
|
|
20240529,142100,245470350,14870,14870,14870,14870,6
|
|
20240529,142000,245381130,14860,14860,14860,14860,24
|
|
20240529,141900,245024490,14870,14870,14870,14870,0
|
|
20240529,141800,245024490,14870,14870,14870,14870,0
|
|
20240529,141700,245024490,14870,14870,14870,14870,7
|
|
20240529,141600,244920400,14870,14870,14870,14870,0
|
|
20240529,141500,244920400,14870,14870,14870,14870,0
|
|
20240529,141400,244920400,14870,14890,14890,14870,1038
|
|
20240529,141300,229479110,14900,14900,14900,14900,5
|
|
20240529,141200,229404610,14900,14890,14900,14890,7
|
|
20240529,141100,229300370,14900,14900,14900,14900,0
|
|
20240529,141000,229300370,14900,14930,14930,14900,2619
|
|
20240529,140900,190255460,14950,14950,14950,14950,8
|
|
20240529,140800,190135860,14950,14930,14950,14930,51
|
|
20240529,140700,189374390,14920,14920,14920,14920,0
|
|
20240529,140600,189374390,14920,14920,14920,14920,2
|
|
20240529,140500,189344550,14930,14930,14930,14930,5
|
|
20240529,140400,189269900,14920,14920,14920,14920,7
|
|
20240529,140300,189165460,14920,14920,14920,14920,7
|
|
20240529,140200,189061020,14930,14930,14930,14930,0
|
|
20240529,140100,189061020,14930,14930,14930,14930,7
|
|
20240529,140000,188956510,14930,14930,14930,14930,0
|
|
20240529,135900,188956510,14930,14930,14930,14930,0
|
|
20240529,135800,188956510,14930,14930,14930,14930,0
|
|
20240529,135700,188956510,14930,14930,14930,14930,6
|
|
20240529,135600,188866930,14930,14930,14930,14930,0
|
|
20240529,135500,188866930,14930,14930,14930,14930,0
|
|
20240529,135400,188866930,14930,14930,14930,14930,0
|
|
20240529,135300,188866930,14930,14930,14930,14930,6
|
|
20240529,135200,188777350,14930,14930,14930,14930,0
|
|
20240529,135100,188777350,14930,14930,14930,14930,0
|
|
20240529,135000,188777350,14930,14930,14930,14930,0
|
|
20240529,134900,188777350,14930,14930,14930,14930,6
|
|
20240529,134800,188687770,14920,14920,14920,14920,160
|
|
20240529,134700,186300570,14910,14910,14910,14910,0
|
|
20240529,134600,186300570,14910,14910,14910,14910,0
|
|
20240529,134500,186300570,14910,14920,14920,14910,15
|
|
20240529,134400,186076840,14920,14920,14920,14920,0
|
|
20240529,134300,186076840,14920,14920,14920,14920,0
|
|
20240529,134200,186076840,14920,14920,14920,14920,1
|
|
20240529,134100,186061920,14920,14920,14920,14920,5
|
|
20240529,134000,185987320,14920,14920,14920,14920,0
|
|
20240529,133900,185987320,14920,14920,14920,14920,0
|
|
20240529,133800,185987320,14920,14920,14920,14920,0
|
|
20240529,133700,185987320,14920,14920,14920,14920,7
|
|
20240529,133600,185882880,14910,14920,14920,14910,39
|
|
20240529,133500,185301020,14920,14920,14920,14920,1
|
|
20240529,133400,185286100,14910,14910,14910,14910,5
|
|
20240529,133300,185211550,14920,14920,14920,14920,6
|
|
20240529,133200,185122030,14910,14910,14910,14910,5
|
|
20240529,133100,185047480,14910,14910,14910,14910,8
|
|
20240529,133000,184928200,14920,14920,14920,14920,0
|
|
20240529,132900,184928200,14920,14920,14920,14920,7
|
|
20240529,132800,184823760,14920,14920,14920,14920,1
|
|
20240529,132700,184808840,14910,14910,14910,14910,10
|
|
20240529,132600,184659740,14920,14920,14920,14920,0
|
|
20240529,132500,184659740,14920,14910,14920,14910,15
|
|
20240529,132400,184436040,14920,14920,14920,14920,0
|
|
20240529,132300,184436040,14920,14910,14920,14910,12
|
|
20240529,132200,184257110,14920,14920,14920,14920,0
|
|
20240529,132100,184257110,14920,14920,14920,14920,0
|
|
20240529,132000,184257110,14920,14920,14920,14920,7
|
|
20240529,131900,184152670,14910,14910,14910,14910,6
|
|
20240529,131800,184063210,14910,14920,14920,14910,529
|
|
20240529,131700,176171810,14910,14910,14910,14910,6
|
|
20240529,131600,176082350,14920,14920,14920,14920,6
|
|
20240529,131500,175992830,14910,14910,14910,14910,6
|
|
20240529,131400,175903370,14910,14910,14910,14910,6
|
|
20240529,131300,175813910,14920,14920,14920,14920,0
|
|
20240529,131200,175813910,14920,14910,14920,14910,13
|
|
20240529,131100,175620010,14910,14950,14950,14910,1186
|
|
20240529,131000,157895260,14950,14940,14990,14940,373
|
|
20240529,130900,152317350,14950,14950,14950,14950,0
|
|
20240529,130800,152317350,14950,14950,14950,14950,6
|
|
20240529,130700,152227650,14950,14950,14950,14950,0
|
|
20240529,130600,152227650,14950,14950,14950,14950,0
|
|
20240529,130500,152227650,14950,14950,14950,14950,0
|
|
20240529,130400,152227650,14950,14950,14950,14950,6
|
|
20240529,130300,152137950,14950,14950,14950,14950,0
|
|
20240529,130200,152137950,14950,14950,14950,14950,1
|
|
20240529,130100,152123000,14930,14940,14940,14930,12
|
|
20240529,130000,151943790,14950,14950,14950,14950,8
|
|
20240529,125900,151824190,14950,14950,14950,14950,0
|
|
20240529,125800,151824190,14950,14950,14950,14950,0
|
|
20240529,125700,151824190,14950,14950,14950,14950,0
|
|
20240529,125600,151824190,14950,14950,14950,14950,8
|
|
20240529,125500,151704590,14950,14950,14950,14950,0
|
|
20240529,125400,151704590,14950,14950,14950,14950,0
|
|
20240529,125300,151704590,14950,14950,14950,14950,0
|
|
20240529,125200,151704590,14950,14950,14950,14950,5
|
|
20240529,125100,151629840,14940,14940,14940,14940,0
|
|
20240529,125000,151629840,14940,14940,14940,14940,0
|
|
20240529,124900,151629840,14940,14940,14940,14940,0
|
|
20240529,124800,151629840,14940,14940,14940,14940,2
|
|
20240529,124700,151599960,14930,14930,14930,14930,7
|
|
20240529,124600,151495450,14940,14940,14940,14940,1
|
|
20240529,124500,151480510,14940,14940,14940,14940,50
|
|
20240529,124400,150733510,14940,14930,14940,14930,15
|
|
20240529,124300,150509500,14940,14930,14940,14930,6
|
|
20240529,124200,150419880,14940,14940,14940,14940,0
|
|
20240529,124100,150419880,14940,14940,14940,14940,0
|
|
20240529,124000,150419880,14940,14940,14940,14940,6
|
|
20240529,123900,150330240,14930,14930,14930,14930,7
|
|
20240529,123800,150225730,14930,14930,14930,14930,6
|
|
20240529,123700,150136150,14940,14940,14940,14940,0
|
|
20240529,123600,150136150,14940,14940,14940,14940,6
|
|
20240529,123500,150046510,14940,14940,14940,14940,0
|
|
20240529,123400,150046510,14940,14940,14940,14940,0
|
|
20240529,123300,150046510,14940,14940,14940,14940,0
|
|
20240529,123200,150046510,14940,14940,14940,14940,8
|
|
20240529,123100,149926990,14940,14940,14940,14940,0
|
|
20240529,123000,149926990,14940,14940,14940,14940,0
|
|
20240529,122900,149926990,14940,14940,14940,14940,0
|
|
20240529,122800,149926990,14940,14940,14940,14940,5
|
|
20240529,122700,149852290,14940,14940,14940,14940,0
|
|
20240529,122600,149852290,14940,14940,14940,14940,0
|
|
20240529,122500,149852290,14940,14940,14940,14940,1
|
|
20240529,122400,149837350,14940,14940,14940,14940,7
|
|
20240529,122300,149732770,14940,14940,14940,14940,0
|
|
20240529,122200,149732770,14940,14940,14940,14940,37
|
|
20240529,122100,149179990,14940,14940,14940,14940,0
|
|
20240529,122000,149179990,14940,14940,14940,14940,6
|
|
20240529,121900,149090350,14950,14950,14950,14950,0
|
|
20240529,121800,149090350,14950,14950,14950,14950,0
|
|
20240529,121700,149090350,14950,14950,14950,14950,0
|
|
20240529,121600,149090350,14950,14950,14950,14950,6
|
|
20240529,121500,149000650,14950,14950,14950,14950,0
|
|
20240529,121400,149000650,14950,14950,14950,14950,1
|
|
20240529,121300,148985700,14950,14950,14950,14950,11
|
|
20240529,121200,148821250,14940,14940,14940,14940,13
|
|
20240529,121100,148627030,14930,14930,14930,14930,0
|
|
20240529,121000,148627030,14930,14930,14930,14930,80
|
|
20240529,120900,147432630,14930,14920,14930,14920,73
|
|
20240529,120800,146342760,14930,14930,14930,14930,8
|
|
20240529,120700,146223320,14920,14920,14920,14920,0
|
|
20240529,120600,146223320,14920,14920,14920,14920,0
|
|
20240529,120500,146223320,14920,14920,14920,14920,25
|
|
20240529,120400,145850320,14920,14920,14920,14920,39
|
|
20240529,120300,145268440,14920,14920,14920,14920,0
|
|
20240529,120200,145268440,14920,14920,14920,14920,34
|
|
20240529,120100,144761160,14920,14920,14920,14920,3
|
|
20240529,120000,144716400,14920,14910,14920,14910,607
|
|
20240529,115900,135665960,14920,14910,14920,14910,45
|
|
20240529,115800,134994670,14920,14920,14920,14920,5
|
|
20240529,115700,134920070,14920,14910,14920,14910,18
|
|
20240529,115600,134651620,14920,14920,14920,14920,6
|
|
20240529,115500,134562100,14920,14920,14920,14920,0
|
|
20240529,115400,134562100,14920,14910,14920,14910,12
|
|
20240529,115300,134383170,14920,14920,14920,14920,0
|
|
20240529,115200,134383170,14920,14920,14920,14920,7
|
|
20240529,115100,134278730,14910,14910,14910,14910,11
|
|
20240529,115000,134114720,14920,14920,14920,14920,1
|
|
20240529,114900,134099800,14910,14910,14910,14910,11
|
|
20240529,114800,133935790,14920,14920,14920,14920,5
|
|
20240529,114700,133861190,14910,14910,14910,14910,10
|
|
20240529,114600,133712090,14910,14910,14910,14910,10
|
|
20240529,114500,133562990,14910,14910,14910,14910,0
|
|
20240529,114400,133562990,14910,14910,14910,14910,10
|
|
20240529,114300,133413890,14920,14910,14920,14910,17
|
|
20240529,114200,133160340,14910,14910,14910,14910,9
|
|
20240529,114100,133026150,14910,14910,14910,14910,9
|
|
20240529,114000,132891960,14920,14920,14920,14920,0
|
|
20240529,113900,132891960,14920,14910,14920,14910,14
|
|
20240529,113800,132683170,14920,14920,14920,14920,0
|
|
20240529,113700,132683170,14920,14920,14920,14920,0
|
|
20240529,113600,132683170,14920,14920,14920,14920,28
|
|
20240529,113500,132265410,14920,14920,14920,14920,6
|
|
20240529,113400,132175890,14930,14930,14930,14930,0
|
|
20240529,113300,132175890,14930,14930,14930,14930,33
|
|
20240529,113200,131683200,14940,14940,14940,14940,0
|
|
20240529,113100,131683200,14940,14940,14940,14940,7
|
|
20240529,113000,131578620,14940,14940,14940,14940,0
|
|
20240529,112900,131578620,14940,14940,14940,14940,0
|
|
20240529,112800,131578620,14940,14910,14940,14910,213
|
|
20240529,112700,128398860,14910,14910,14910,14910,7
|
|
20240529,112600,128294490,14910,14910,14910,14910,1
|
|
20240529,112500,128279580,14900,14900,14900,14900,0
|
|
20240529,112400,128279580,14900,14900,14900,14900,69
|
|
20240529,112300,127251480,14900,14900,14900,14900,5
|
|
20240529,112200,127176980,14910,14910,14910,14910,5
|
|
20240529,112100,127102430,14910,14910,14910,14910,0
|
|
20240529,112000,127102430,14910,14910,14910,14910,0
|
|
20240529,111900,127102430,14910,14910,14910,14910,8
|
|
20240529,111800,126983150,14900,14900,14900,14900,0
|
|
20240529,111700,126983150,14900,14900,14900,14900,34
|
|
20240529,111600,126476550,14890,14890,14890,14890,4
|
|
20240529,111500,126416990,14900,14890,14900,14890,9
|
|
20240529,111400,126282930,14890,14890,14890,14890,8
|
|
20240529,111300,126163810,14890,14890,14890,14890,5
|
|
20240529,111200,126089360,14900,14900,14900,14900,0
|
|
20240529,111100,126089360,14900,14900,14900,14900,6
|
|
20240529,111000,125999960,14890,14890,14890,14890,113
|
|
20240529,110900,124317390,14890,14880,14890,14880,29
|
|
20240529,110800,123885670,14880,14880,14880,14880,10
|
|
20240529,110700,123736870,14880,14880,14890,14880,10
|
|
20240529,110600,123588060,14880,14880,14880,14880,10
|
|
20240529,110500,123439260,14880,14880,14880,14880,0
|
|
20240529,110400,123439260,14880,14880,14880,14880,63
|
|
20240529,110300,122501820,14880,14880,14880,14880,2
|
|
20240529,110200,122472060,14880,14870,14880,14870,167
|
|
20240529,110100,119987290,14870,14870,14870,14870,0
|
|
20240529,110000,119987290,14870,14870,14870,14870,0
|
|
20240529,105900,119987290,14870,14870,14870,14870,20
|
|
20240529,105800,119689890,14870,14850,14870,14850,23
|
|
20240529,105700,119348150,14860,14860,14860,14860,123
|
|
20240529,105600,117520370,14850,14850,14850,14850,0
|
|
20240529,105500,117520370,14850,14850,14850,14850,0
|
|
20240529,105400,117520370,14850,14850,14850,14850,0
|
|
20240529,105300,117520370,14850,14850,14850,14850,13
|
|
20240529,105200,117327320,14850,14850,14850,14850,12
|
|
20240529,105100,117149120,14850,14850,14850,14850,12
|
|
20240529,105000,116970920,14860,14860,14860,14860,0
|
|
20240529,104900,116970920,14860,14850,14860,14850,13
|
|
20240529,104800,116777860,14860,14860,14860,14860,0
|
|
20240529,104700,116777860,14860,14860,14860,14860,0
|
|
20240529,104600,116777860,14860,14860,14860,14860,0
|
|
20240529,104500,116777860,14860,14860,14860,14860,15
|
|
20240529,104400,116554960,14850,14850,14850,14850,13
|
|
20240529,104300,116361910,14860,14860,14860,14860,0
|
|
20240529,104200,116361910,14860,14860,14860,14860,1
|
|
20240529,104100,116347050,14850,14850,14850,14850,13
|
|
20240529,104000,116154000,14850,14850,14850,14850,0
|
|
20240529,103900,116154000,14850,14850,14850,14850,0
|
|
20240529,103800,116154000,14850,14850,14850,14850,0
|
|
20240529,103700,116154000,14850,14850,14850,14850,0
|
|
20240529,103600,116154000,14850,14850,14850,14850,13
|
|
20240529,103500,115960950,14850,14850,14850,14850,15
|
|
20240529,103400,115738200,14870,14870,14870,14870,0
|
|
20240529,103300,115738200,14870,14870,14870,14870,0
|
|
20240529,103200,115738200,14870,14850,14870,14850,23
|
|
20240529,103100,115396610,14880,14880,14880,14880,0
|
|
20240529,103000,115396610,14880,14880,14880,14880,0
|
|
20240529,102900,115396610,14880,14880,14880,14880,0
|
|
20240529,102800,115396610,14880,14880,14880,14880,1
|
|
20240529,102700,115381730,14870,14870,14870,14870,0
|
|
20240529,102600,115381730,14870,14870,14870,14870,0
|
|
20240529,102500,115381730,14870,14870,14870,14870,32
|
|
20240529,102400,114905890,14870,14870,14870,14870,0
|
|
20240529,102300,114905890,14870,14870,14870,14870,0
|
|
20240529,102200,114905890,14870,14870,14870,14870,0
|
|
20240529,102100,114905890,14870,14860,14870,14860,4
|
|
20240529,102000,114846440,14860,14860,14860,14860,1
|
|
20240529,101900,114831580,14850,14850,14850,14850,5
|
|
20240529,101800,114757330,14850,14850,14850,14850,61
|
|
20240529,101700,113851480,14850,14850,14850,14850,0
|
|
20240529,101600,113851480,14850,14850,14850,14850,0
|
|
20240529,101500,113851480,14850,14850,14850,14840,25
|
|
20240529,101400,113480370,14840,14840,14840,14840,34
|
|
20240529,101300,112975810,14850,14840,14850,14840,25
|
|
20240529,101200,112604800,14860,14860,14860,14860,2
|
|
20240529,101100,112575080,14870,14870,14870,14870,1
|
|
20240529,101000,112560210,14850,14830,14850,14830,86
|
|
20240529,100900,111284740,14830,14830,14830,14830,319
|
|
20240529,100800,106553970,14830,14830,14830,14830,1
|
|
20240529,100700,106539140,14820,14820,14820,14820,0
|
|
20240529,100600,106539140,14820,14820,14820,14820,0
|
|
20240529,100500,106539140,14820,14830,14830,14820,294
|
|
20240529,100400,102179360,14830,14830,14830,14830,5
|
|
20240529,100300,102105210,14820,14820,14820,14820,0
|
|
20240529,100200,102105210,14820,14820,14820,14820,24
|
|
20240529,100100,101749530,14830,14830,14830,14830,0
|
|
20240529,100000,101749530,14830,14830,14830,14830,1
|
|
20240529,095900,101734700,14820,14820,14820,14820,24
|
|
20240529,095800,101379020,14820,14820,14820,14820,0
|
|
20240529,095700,101379020,14820,14820,14820,14820,0
|
|
20240529,095600,101379020,14820,14820,14820,14820,0
|
|
20240529,095500,101379020,14820,14820,14820,14820,24
|
|
20240529,095400,101023340,14830,14830,14830,14830,282
|
|
20240529,095300,96841280,14840,14840,14840,14840,0
|
|
20240529,095200,96841280,14840,14840,14840,14840,0
|
|
20240529,095100,96841280,14840,14830,14840,14830,776
|
|
20240529,095000,85333180,14830,14830,14830,14830,0
|
|
20240529,094900,85333180,14830,14830,14830,14830,0
|
|
20240529,094800,85333180,14830,14830,14830,14830,1
|
|
20240529,094700,85318350,14830,14830,14830,14830,2
|
|
20240529,094600,85288690,14830,14830,14830,14830,6
|
|
20240529,094500,85199710,14830,14830,14830,14830,313
|
|
20240529,094400,80557920,14830,14830,14830,14830,0
|
|
20240529,094300,80557920,14830,14820,14830,14820,218
|
|
20240529,094200,77325200,14830,14810,14830,14810,1282
|
|
20240529,094100,58318780,14820,14830,14830,14820,392
|
|
20240529,094000,52506910,14830,14830,14830,14830,58
|
|
20240529,093900,51646770,14830,14830,14830,14830,0
|
|
20240529,093800,51646770,14830,14830,14830,14830,41
|
|
20240529,093700,51038740,14830,14830,14830,14830,200
|
|
20240529,093600,48072740,14830,14830,14840,14830,23
|
|
20240529,093500,47731640,14840,14840,14840,14840,11
|
|
20240529,093400,47568400,14840,14830,14840,14830,77
|
|
20240529,093300,46426090,14840,14840,14840,14840,0
|
|
20240529,093200,46426090,14840,14840,14840,14840,1
|
|
20240529,093100,46411250,14840,14840,14840,14840,0
|
|
20240529,093000,46411250,14840,14830,14840,14830,30
|
|
20240529,092900,45966220,14840,14840,14840,14840,60
|
|
20240529,092800,45075820,14850,14850,14850,14850,0
|
|
20240529,092700,45075820,14850,14880,14880,14850,1759
|
|
20240529,092600,18935440,14900,14900,14900,14900,0
|
|
20240529,092500,18935440,14900,14900,14900,14900,0
|
|
20240529,092400,18935440,14900,14900,14900,14900,0
|
|
20240529,092300,18935440,14900,14890,14900,14890,30
|
|
20240529,092200,18488550,14890,14890,14890,14890,0
|
|
20240529,092100,18488550,14890,14890,14890,14890,0
|
|
20240529,092000,18488550,14890,14880,14890,14880,112
|
|
20240529,091900,16821490,14870,14870,14870,14870,15
|
|
20240529,091800,16598440,14870,14870,14870,14870,0
|
|
20240529,091700,16598440,14870,14880,14880,14870,543
|
|
20240529,091600,8523990,14870,14870,14870,14870,0
|
|
20240529,091500,8523990,14870,14870,14870,14870,0
|
|
20240529,091400,8523990,14870,14900,14900,14870,184
|
|
20240529,091300,5785920,14910,14910,14910,14910,0
|
|
20240529,091200,5785920,14910,14910,14910,14910,7
|
|
20240529,091100,5681550,14920,14940,14940,14920,6
|
|
20240529,091000,5591940,14940,14950,14950,14940,355
|
|
20240529,090900,284700,14980,14980,14980,14980,0
|
|
20240529,090800,284700,14980,14980,14980,14980,0
|
|
20240529,090700,284700,14980,14980,14980,14980,0
|
|
20240529,090600,284700,14980,14980,14980,14980,1
|
|
20240529,090500,269720,14990,14990,14990,14990,1
|
|
20240529,090400,254730,14940,14940,14940,14940,1
|
|
20240529,090300,239790,14990,14990,14990,14990,0
|
|
20240529,090200,239790,14990,14990,14990,14990,0
|
|
20240529,090100,239790,14990,14990,14990,14990,0
|
|
20240529,090000,239790,14990,14990,14990,14940,16
|