667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200400,304370250,14920,14920,14920,14920,238
|
|
20240530,200300,304370250,14920,14920,14920,14920,0
|
|
20240530,200200,304370250,14920,14920,14920,14920,0
|
|
20240530,200100,304370250,14920,14920,14920,14920,0
|
|
20240530,200000,304370250,14920,14920,14920,14920,0
|
|
20240530,195900,304370250,14920,14920,14920,14920,0
|
|
20240530,195800,304370250,14920,14920,14920,14920,0
|
|
20240530,195700,304370250,14920,14920,14920,14920,0
|
|
20240530,195600,304370250,14920,14920,14920,14920,0
|
|
20240530,195500,304370250,14920,14920,14920,14920,0
|
|
20240530,195400,304370250,14920,14920,14920,14920,0
|
|
20240530,195300,304370250,14920,14920,14920,14920,0
|
|
20240530,195200,304370250,14920,14920,14920,14920,0
|
|
20240530,195100,304370250,14920,14920,14920,14920,0
|
|
20240530,195000,304370250,14920,14920,14920,14920,0
|
|
20240530,194900,304370250,14920,14920,14920,14920,0
|
|
20240530,194800,304370250,14920,14920,14920,14920,0
|
|
20240530,194700,304370250,14920,14920,14920,14920,0
|
|
20240530,194600,304370250,14920,14920,14920,14920,0
|
|
20240530,194500,304370250,14920,14920,14920,14920,0
|
|
20240530,194400,304370250,14920,14920,14920,14920,0
|
|
20240530,194300,304370250,14920,14920,14920,14920,0
|
|
20240530,194200,304370250,14920,14920,14920,14920,0
|
|
20240530,194100,304370250,14920,14920,14920,14920,0
|
|
20240530,194000,304370250,14920,14920,14920,14920,0
|
|
20240530,193900,304370250,14920,14920,14920,14920,0
|
|
20240530,193800,304370250,14920,14920,14920,14920,0
|
|
20240530,193700,304370250,14920,14920,14920,14920,0
|
|
20240530,193600,304370250,14920,14920,14920,14920,0
|
|
20240530,193500,304370250,14920,14920,14920,14920,0
|
|
20240530,193400,304370250,14920,14920,14920,14920,238
|
|
20240530,193300,304370250,14920,14920,14920,14920,0
|
|
20240530,193200,304370250,14920,14920,14920,14920,0
|
|
20240530,193100,304370250,14920,14920,14920,14920,0
|
|
20240530,193000,304370250,14920,14920,14920,14920,0
|
|
20240530,192900,304370250,14920,14920,14920,14920,0
|
|
20240530,192800,304370250,14920,14920,14920,14920,0
|
|
20240530,192700,304370250,14920,14920,14920,14920,0
|
|
20240530,192600,304370250,14920,14920,14920,14920,0
|
|
20240530,192500,304370250,14920,14920,14920,14920,0
|
|
20240530,192400,304370250,14920,14920,14920,14920,0
|
|
20240530,192300,304370250,14920,14920,14920,14920,0
|
|
20240530,192200,304370250,14920,14920,14920,14920,0
|
|
20240530,192100,304370250,14920,14920,14920,14920,0
|
|
20240530,192000,304370250,14920,14920,14920,14920,0
|
|
20240530,191900,304370250,14920,14920,14920,14920,0
|
|
20240530,191800,304370250,14920,14920,14920,14920,0
|
|
20240530,191700,304370250,14920,14920,14920,14920,0
|
|
20240530,191600,304370250,14920,14920,14920,14920,0
|
|
20240530,191500,304370250,14920,14920,14920,14920,0
|
|
20240530,191400,304370250,14920,14920,14920,14920,0
|
|
20240530,191300,304370250,14920,14920,14920,14920,0
|
|
20240530,191200,304370250,14920,14920,14920,14920,0
|
|
20240530,191100,304370250,14920,14920,14920,14920,0
|
|
20240530,191000,304370250,14920,14920,14920,14920,0
|
|
20240530,190900,304370250,14920,14920,14920,14920,0
|
|
20240530,190800,304370250,14920,14920,14920,14920,0
|
|
20240530,190700,304370250,14920,14920,14920,14920,0
|
|
20240530,190600,304370250,14920,14920,14920,14920,0
|
|
20240530,190500,304370250,14920,14920,14920,14920,0
|
|
20240530,190400,304370250,14920,14920,14920,14920,238
|
|
20240530,190300,304370250,14920,14920,14920,14920,0
|
|
20240530,190200,304370250,14920,14920,14920,14920,0
|
|
20240530,190100,304370250,14920,14920,14920,14920,0
|
|
20240530,190000,304370250,14920,14920,14920,14920,0
|
|
20240530,185900,304370250,14920,14920,14920,14920,0
|
|
20240530,185800,304370250,14920,14920,14920,14920,0
|
|
20240530,185700,304370250,14920,14920,14920,14920,0
|
|
20240530,185600,304370250,14920,14920,14920,14920,0
|
|
20240530,185500,304370250,14920,14920,14920,14920,0
|
|
20240530,185400,304370250,14920,14920,14920,14920,0
|
|
20240530,185300,304370250,14920,14920,14920,14920,0
|
|
20240530,185200,304370250,14920,14920,14920,14920,0
|
|
20240530,185100,304370250,14920,14920,14920,14920,0
|
|
20240530,185000,304370250,14920,14920,14920,14920,0
|
|
20240530,184900,304370250,14920,14920,14920,14920,0
|
|
20240530,184800,304370250,14920,14920,14920,14920,0
|
|
20240530,184700,304370250,14920,14920,14920,14920,0
|
|
20240530,184600,304370250,14920,14920,14920,14920,0
|
|
20240530,184500,304370250,14920,14920,14920,14920,0
|
|
20240530,184400,304370250,14920,14920,14920,14920,0
|
|
20240530,184300,304370250,14920,14920,14920,14920,0
|
|
20240530,184200,304370250,14920,14920,14920,14920,0
|
|
20240530,184100,304370250,14920,14920,14920,14920,0
|
|
20240530,184000,304370250,14920,14920,14920,14920,0
|
|
20240530,183900,304370250,14920,14920,14920,14920,0
|
|
20240530,183800,304370250,14920,14920,14920,14920,0
|
|
20240530,183700,304370250,14920,14920,14920,14920,0
|
|
20240530,183600,304370250,14920,14920,14920,14920,0
|
|
20240530,183500,304370250,14920,14920,14920,14920,0
|
|
20240530,183400,304370250,14920,14920,14920,14920,238
|
|
20240530,183300,304370250,14920,14920,14920,14920,0
|
|
20240530,183200,304370250,14920,14920,14920,14920,0
|
|
20240530,183100,304370250,14920,14920,14920,14920,0
|
|
20240530,183000,304370250,14920,14920,14920,14920,0
|
|
20240530,182900,304370250,14920,14920,14920,14920,0
|
|
20240530,182800,304370250,14920,14920,14920,14920,0
|
|
20240530,182700,304370250,14920,14920,14920,14920,0
|
|
20240530,182600,304370250,14920,14920,14920,14920,0
|
|
20240530,182500,304370250,14920,14920,14920,14920,0
|
|
20240530,182400,304370250,14920,14920,14920,14920,0
|
|
20240530,182300,304370250,14920,14920,14920,14920,0
|
|
20240530,182200,304370250,14920,14920,14920,14920,0
|
|
20240530,182100,304370250,14920,14920,14920,14920,0
|
|
20240530,182000,304370250,14920,14920,14920,14920,0
|
|
20240530,181900,304370250,14920,14920,14920,14920,0
|
|
20240530,181800,304370250,14920,14920,14920,14920,0
|
|
20240530,181700,304370250,14920,14920,14920,14920,0
|
|
20240530,181600,304370250,14920,14920,14920,14920,0
|
|
20240530,181500,304370250,14920,14920,14920,14920,0
|
|
20240530,181400,304370250,14920,14920,14920,14920,0
|
|
20240530,181300,304370250,14920,14920,14920,14920,0
|
|
20240530,181200,304370250,14920,14920,14920,14920,0
|
|
20240530,181100,304370250,14920,14920,14920,14920,0
|
|
20240530,181000,304370250,14920,14920,14920,14920,0
|
|
20240530,180900,304370250,14920,14920,14920,14920,0
|
|
20240530,180800,304370250,14920,14920,14920,14920,0
|
|
20240530,180700,304370250,14920,14920,14920,14920,0
|
|
20240530,180600,304370250,14920,14920,14920,14920,0
|
|
20240530,180500,304370250,14920,14920,14920,14920,0
|
|
20240530,180400,304370250,14920,14920,14920,14920,238
|
|
20240530,180300,304370250,14920,14920,14920,14920,0
|
|
20240530,180200,304370250,14920,14920,14920,14920,0
|
|
20240530,180100,304370250,14920,14920,14920,14920,0
|
|
20240530,180000,304370250,14920,14920,14920,14920,0
|
|
20240530,175900,304370250,14920,14920,14920,14920,0
|
|
20240530,175800,304370250,14920,14920,14920,14920,0
|
|
20240530,175700,304370250,14920,14920,14920,14920,0
|
|
20240530,175600,304370250,14920,14920,14920,14920,0
|
|
20240530,175500,304370250,14920,14920,14920,14920,0
|
|
20240530,175400,304370250,14920,14920,14920,14920,0
|
|
20240530,175300,304370250,14920,14920,14920,14920,0
|
|
20240530,175200,304370250,14920,14920,14920,14920,0
|
|
20240530,175100,304370250,14920,14920,14920,14920,0
|
|
20240530,175000,304370250,14920,14920,14920,14920,0
|
|
20240530,174900,304370250,14920,14920,14920,14920,0
|
|
20240530,174800,304370250,14920,14920,14920,14920,0
|
|
20240530,174700,304370250,14920,14920,14920,14920,0
|
|
20240530,174600,304370250,14920,14920,14920,14920,0
|
|
20240530,174500,304370250,14920,14920,14920,14920,0
|
|
20240530,174400,304370250,14920,14920,14920,14920,0
|
|
20240530,174300,304370250,14920,14920,14920,14920,0
|
|
20240530,174200,304370250,14920,14920,14920,14920,0
|
|
20240530,174100,304370250,14920,14920,14920,14920,0
|
|
20240530,174000,304370250,14920,14920,14920,14920,0
|
|
20240530,173900,304370250,14920,14920,14920,14920,0
|
|
20240530,173800,304370250,14920,14920,14920,14920,0
|
|
20240530,173700,304370250,14920,14920,14920,14920,0
|
|
20240530,173600,304370250,14920,14920,14920,14920,0
|
|
20240530,173500,304370250,14920,14920,14920,14920,0
|
|
20240530,173400,304370250,14920,14920,14920,14920,238
|
|
20240530,173300,304370250,14920,14920,14920,14920,0
|
|
20240530,173200,304370250,14920,14920,14920,14920,0
|
|
20240530,173100,304370250,14920,14920,14920,14920,0
|
|
20240530,173000,304370250,14920,14920,14920,14920,0
|
|
20240530,172900,304370250,14920,14920,14920,14920,0
|
|
20240530,172800,304370250,14920,14920,14920,14920,0
|
|
20240530,172700,304370250,14920,14920,14920,14920,0
|
|
20240530,172600,304370250,14920,14920,14920,14920,0
|
|
20240530,172500,304370250,14920,14920,14920,14920,0
|
|
20240530,172400,304370250,14920,14920,14920,14920,0
|
|
20240530,172300,304370250,14920,14920,14920,14920,0
|
|
20240530,172200,304370250,14920,14920,14920,14920,0
|
|
20240530,172100,304370250,14920,14920,14920,14920,0
|
|
20240530,172000,304370250,14920,14920,14920,14920,0
|
|
20240530,171900,304370250,14920,14920,14920,14920,0
|
|
20240530,171800,304370250,14920,14920,14920,14920,0
|
|
20240530,171700,304370250,14920,14920,14920,14920,0
|
|
20240530,171600,304370250,14920,14920,14920,14920,0
|
|
20240530,171500,304370250,14920,14920,14920,14920,0
|
|
20240530,171400,304370250,14920,14920,14920,14920,0
|
|
20240530,171300,304370250,14920,14920,14920,14920,0
|
|
20240530,171200,304370250,14920,14920,14920,14920,0
|
|
20240530,171100,304370250,14920,14920,14920,14920,0
|
|
20240530,171000,304370250,14920,14920,14920,14920,0
|
|
20240530,170900,304370250,14920,14920,14920,14920,0
|
|
20240530,170800,304370250,14920,14920,14920,14920,0
|
|
20240530,170700,304370250,14920,14920,14920,14920,0
|
|
20240530,170600,304370250,14920,14920,14920,14920,0
|
|
20240530,170500,304370250,14920,14920,14920,14920,0
|
|
20240530,170400,304370250,14920,14920,14920,14920,238
|
|
20240530,170300,304370250,14920,14920,14920,14920,0
|
|
20240530,170200,304370250,14920,14920,14920,14920,0
|
|
20240530,170100,304370250,14920,14920,14920,14920,0
|
|
20240530,170000,304370250,14920,14920,14920,14920,0
|
|
20240530,165900,304370250,14920,14920,14920,14920,0
|
|
20240530,165800,304370250,14920,14920,14920,14920,0
|
|
20240530,165700,304370250,14920,14920,14920,14920,0
|
|
20240530,165600,304370250,14920,14920,14920,14920,0
|
|
20240530,165500,304370250,14920,14920,14920,14920,0
|
|
20240530,165400,304370250,14920,14920,14920,14920,0
|
|
20240530,165300,304370250,14920,14920,14920,14920,0
|
|
20240530,165200,304370250,14920,14920,14920,14920,0
|
|
20240530,165100,304370250,14920,14920,14920,14920,0
|
|
20240530,165000,304370250,14920,14920,14920,14920,0
|
|
20240530,164900,304370250,14920,14920,14920,14920,0
|
|
20240530,164800,304370250,14920,14920,14920,14920,0
|
|
20240530,164700,304370250,14920,14920,14920,14920,0
|
|
20240530,164600,304370250,14920,14920,14920,14920,0
|
|
20240530,164500,304370250,14920,14920,14920,14920,0
|
|
20240530,164400,304370250,14920,14920,14920,14920,0
|
|
20240530,164300,304370250,14920,14920,14920,14920,0
|
|
20240530,164200,304370250,14920,14920,14920,14920,0
|
|
20240530,164100,304370250,14920,14920,14920,14920,0
|
|
20240530,164000,304370250,14920,14920,14920,14920,0
|
|
20240530,163900,304370250,14920,14920,14920,14920,0
|
|
20240530,163800,304370250,14920,14920,14920,14920,0
|
|
20240530,163700,304370250,14920,14920,14920,14920,0
|
|
20240530,163600,304370250,14920,14920,14920,14920,0
|
|
20240530,163500,304370250,14920,14920,14920,14920,0
|
|
20240530,163400,304370250,14920,14920,14920,14920,238
|
|
20240530,163300,304370250,14920,14920,14920,14920,0
|
|
20240530,163200,304370250,14920,14920,14920,14920,0
|
|
20240530,163100,304370250,14920,14920,14920,14920,0
|
|
20240530,163000,304370250,14920,14920,14920,14920,0
|
|
20240530,162900,304370250,14920,14920,14920,14920,0
|
|
20240530,162800,304370250,14920,14920,14920,14920,0
|
|
20240530,162700,304370250,14920,14920,14920,14920,0
|
|
20240530,162600,304370250,14920,14920,14920,14920,0
|
|
20240530,162500,304370250,14920,14920,14920,14920,0
|
|
20240530,162400,304370250,14920,14920,14920,14920,0
|
|
20240530,162300,304370250,14920,14920,14920,14920,0
|
|
20240530,162200,304370250,14920,14920,14920,14920,0
|
|
20240530,162100,304370250,14920,14920,14920,14920,0
|
|
20240530,162000,304370250,14920,14920,14920,14920,0
|
|
20240530,161900,304370250,14920,14920,14920,14920,0
|
|
20240530,161800,304370250,14920,14920,14920,14920,0
|
|
20240530,161700,304370250,14920,14920,14920,14920,0
|
|
20240530,161600,304370250,14920,14920,14920,14920,0
|
|
20240530,161500,304370250,14920,14920,14920,14920,0
|
|
20240530,161400,304370250,14920,14920,14920,14920,0
|
|
20240530,161300,304370250,14920,14920,14920,14920,0
|
|
20240530,161200,304370250,14920,14920,14920,14920,0
|
|
20240530,161100,304370250,14920,14920,14920,14920,0
|
|
20240530,161000,304370250,14920,14920,14920,14920,0
|
|
20240530,160900,304370250,14920,14920,14920,14920,0
|
|
20240530,160800,304370250,14920,14920,14920,14920,0
|
|
20240530,160700,304370250,14920,14920,14920,14920,0
|
|
20240530,160600,304370250,14920,14920,14920,14920,0
|
|
20240530,160500,304370250,14920,14920,14920,14920,0
|
|
20240530,160400,304370250,14920,14920,14920,14920,238
|
|
20240530,160300,304370250,14920,14920,14920,14920,0
|
|
20240530,160200,304370250,14920,14920,14920,14920,0
|
|
20240530,160100,304370250,14920,14920,14920,14920,0
|
|
20240530,160000,304370250,14920,14920,14920,14920,0
|
|
20240530,155900,304370250,14920,14920,14920,14920,0
|
|
20240530,155800,304370250,14920,14920,14920,14920,0
|
|
20240530,155700,304370250,14920,14920,14920,14920,0
|
|
20240530,155600,304370250,14920,14920,14920,14920,0
|
|
20240530,155500,304370250,14920,14920,14920,14920,0
|
|
20240530,155400,304370250,14920,14920,14920,14920,0
|
|
20240530,155300,304370250,14920,14920,14920,14920,0
|
|
20240530,155200,304370250,14920,14920,14920,14920,0
|
|
20240530,155100,304370250,14920,14920,14920,14920,0
|
|
20240530,155000,304370250,14920,14920,14920,14920,0
|
|
20240530,154900,304370250,14920,14920,14920,14920,0
|
|
20240530,154800,304370250,14920,14920,14920,14920,0
|
|
20240530,154700,304370250,14920,14920,14920,14920,0
|
|
20240530,154600,304370250,14920,14920,14920,14920,0
|
|
20240530,154500,304370250,14920,14920,14920,14920,0
|
|
20240530,154400,304370250,14920,14920,14920,14920,0
|
|
20240530,154300,304370250,14920,14920,14920,14920,0
|
|
20240530,154200,304370250,14920,14920,14920,14920,0
|
|
20240530,154100,304370250,14920,14920,14920,14920,0
|
|
20240530,154000,304370250,14920,14920,14920,14920,0
|
|
20240530,153900,304370250,14920,14920,14920,14920,0
|
|
20240530,153800,304370250,14920,14920,14920,14920,0
|
|
20240530,153700,304370250,14920,14920,14920,14920,0
|
|
20240530,153600,304370250,14920,14920,14920,14920,0
|
|
20240530,153500,304370250,14920,14920,14920,14920,0
|
|
20240530,153400,304370250,14920,14920,14920,14920,238
|
|
20240530,153300,304370250,14920,14920,14920,14920,0
|
|
20240530,153200,304370250,14920,14920,14920,14920,0
|
|
20240530,153100,304370250,14920,14920,14920,14920,0
|
|
20240530,153000,304370250,14920,14920,14920,14920,238
|
|
20240530,152900,300819290,14790,14790,14790,14790,0
|
|
20240530,152800,300819290,14790,14790,14790,14790,0
|
|
20240530,152700,300819290,14790,14790,14790,14790,0
|
|
20240530,152600,300819290,14790,14790,14790,14790,0
|
|
20240530,152500,300819290,14790,14790,14790,14790,0
|
|
20240530,152400,300819290,14790,14790,14790,14790,0
|
|
20240530,152300,300819290,14790,14790,14790,14790,0
|
|
20240530,152200,300819290,14790,14790,14790,14790,0
|
|
20240530,152100,300819290,14790,14790,14790,14790,0
|
|
20240530,152000,300819290,14790,14790,14790,14790,0
|
|
20240530,151900,300819290,14790,14800,14950,14790,54
|
|
20240530,151800,300017970,14960,14810,14960,14810,35
|
|
20240530,151700,299499300,14800,14830,14830,14800,10
|
|
20240530,151600,299351150,14810,14810,14810,14810,0
|
|
20240530,151500,299351150,14810,14930,14930,14810,53
|
|
20240530,151400,298565380,14990,14970,14990,14970,2
|
|
20240530,151300,298535420,14880,14770,14880,14770,74
|
|
20240530,151200,297441380,14780,14780,14780,14780,0
|
|
20240530,151100,297441380,14780,14780,14780,14780,8
|
|
20240530,151000,297323140,14780,14780,14780,14780,1
|
|
20240530,150900,297308360,14780,14760,14780,14760,345
|
|
20240530,150800,292210510,14760,14760,14760,14760,100
|
|
20240530,150700,290734510,14760,14760,14770,14760,22
|
|
20240530,150600,290409710,14760,14760,14760,14760,9
|
|
20240530,150500,290276870,14760,14760,14760,14760,11
|
|
20240530,150400,290114510,14760,14760,14760,14760,7
|
|
20240530,150300,290011190,14760,14760,14760,14760,8
|
|
20240530,150200,289893110,14760,14760,14760,14760,8
|
|
20240530,150100,289775030,14760,14760,14760,14760,4
|
|
20240530,150000,289715990,14760,14760,14760,14760,8
|
|
20240530,145900,289597910,14770,14770,14770,14770,11
|
|
20240530,145800,289435440,14760,14750,14760,14750,16
|
|
20240530,145700,289199310,14760,14760,14760,14760,7
|
|
20240530,145600,289095990,14770,14770,14770,14770,2
|
|
20240530,145500,289066450,14770,14770,14770,14770,0
|
|
20240530,145400,289066450,14770,14770,14770,14770,0
|
|
20240530,145300,289066450,14770,14770,14770,14750,5
|
|
20240530,145200,288992640,14770,14770,14770,14770,18
|
|
20240530,145100,288726780,14770,14750,14770,14750,10
|
|
20240530,145000,288579180,14750,14760,14770,14750,215
|
|
20240530,144900,285405730,14770,14750,14770,14750,16
|
|
20240530,144800,285169570,14750,14750,14750,14750,2
|
|
20240530,144700,285140070,14770,14760,14770,14760,13
|
|
20240530,144600,284948110,14760,14760,14760,14760,5
|
|
20240530,144500,284874310,14760,14760,14760,14760,12
|
|
20240530,144400,284697190,14760,14760,14760,14760,0
|
|
20240530,144300,284697190,14760,14760,14760,14760,3
|
|
20240530,144200,284652910,14770,14760,14770,14760,222
|
|
20240530,144100,281374040,14760,14760,14760,14760,22
|
|
20240530,144000,281049320,14760,14760,14760,14760,6
|
|
20240530,143900,280960760,14760,14760,14760,14760,5
|
|
20240530,143800,280886960,14750,14750,14750,14750,2
|
|
20240530,143700,280857460,14760,14760,14760,14760,8
|
|
20240530,143600,280739380,14750,14750,14750,14750,4
|
|
20240530,143500,280680380,14770,14770,14770,14770,12
|
|
20240530,143400,280503140,14760,14770,14770,14760,451
|
|
20240530,143300,273841930,14780,14780,14780,14780,0
|
|
20240530,143200,273841930,14780,14780,14780,14780,8
|
|
20240530,143100,273723690,14780,14780,14780,14780,0
|
|
20240530,143000,273723690,14780,14780,14780,14780,12
|
|
20240530,142900,273546330,14780,14780,14780,14780,7
|
|
20240530,142800,273442870,14780,14780,14780,14780,8
|
|
20240530,142700,273324630,14780,14780,14780,14780,8
|
|
20240530,142600,273206390,14780,14780,14780,14780,4
|
|
20240530,142500,273147270,14780,14780,14790,14780,10
|
|
20240530,142400,272999450,14780,14780,14780,14780,2
|
|
20240530,142300,272969890,14790,14780,14790,14780,14
|
|
20240530,142200,272762870,14790,14790,14790,14790,1
|
|
20240530,142100,272748080,14780,14780,14780,14780,0
|
|
20240530,142000,272748080,14780,14780,14780,14780,0
|
|
20240530,141900,272748080,14780,14780,14780,14780,2
|
|
20240530,141800,272718520,14800,14800,14800,14800,1
|
|
20240530,141700,272703720,14800,14770,14800,14770,53
|
|
20240530,141600,271920210,14770,14770,14770,14770,4
|
|
20240530,141500,271861130,14770,14770,14770,14770,4
|
|
20240530,141400,271802050,14770,14770,14770,14770,11
|
|
20240530,141300,271639580,14770,14770,14770,14770,4
|
|
20240530,141200,271580500,14770,14770,14770,14770,4
|
|
20240530,141100,271521420,14780,14770,14780,14770,5
|
|
20240530,141000,271447560,14780,14780,14780,14780,8
|
|
20240530,140900,271329320,14780,14780,14780,14780,2
|
|
20240530,140800,271299760,14780,14780,14780,14780,7
|
|
20240530,140700,271196300,14780,14780,14780,14780,0
|
|
20240530,140600,271196300,14780,14780,14780,14780,10
|
|
20240530,140500,271048500,14780,14780,14780,14780,6
|
|
20240530,140400,270959820,14780,14790,14790,14780,9
|
|
20240530,140300,270826790,14790,14790,14790,14790,10
|
|
20240530,140200,270678890,14790,14780,14790,14780,18
|
|
20240530,140100,270412800,14770,14780,14780,14770,24
|
|
20240530,140000,270058240,14780,14780,14780,14780,0
|
|
20240530,135900,270058240,14780,14780,14780,14780,3
|
|
20240530,135800,270013900,14780,14780,14780,14780,0
|
|
20240530,135700,270013900,14780,14780,14780,14780,0
|
|
20240530,135600,270013900,14780,14770,14780,14770,49
|
|
20240530,135500,269289980,14760,14770,14770,14760,19
|
|
20240530,135400,269009450,14770,14770,14770,14770,2
|
|
20240530,135300,268979910,14770,14770,14770,14770,0
|
|
20240530,135200,268979910,14770,14770,14770,14770,8
|
|
20240530,135100,268861750,14780,14780,14780,14780,2
|
|
20240530,135000,268832190,14800,14800,14800,14800,0
|
|
20240530,134900,268832190,14800,14800,14800,14800,0
|
|
20240530,134800,268832190,14800,14800,14800,14800,6
|
|
20240530,134700,268743390,14810,14810,14810,14810,1
|
|
20240530,134600,268728580,14810,14810,14810,14810,0
|
|
20240530,134500,268728580,14810,14830,14830,14810,23
|
|
20240530,134400,268387810,14840,14840,14840,14840,2
|
|
20240530,134300,268358130,14840,14840,14840,14840,0
|
|
20240530,134200,268358130,14840,14840,14840,14840,5
|
|
20240530,134100,268283930,14840,14840,14840,14840,2
|
|
20240530,134000,268254250,14830,14830,14830,14830,2
|
|
20240530,133900,268224590,14830,14830,14830,14830,0
|
|
20240530,133800,268224590,14830,14830,14830,14830,0
|
|
20240530,133700,268224590,14830,14830,14830,14830,12
|
|
20240530,133600,268046630,14830,14830,14830,14830,18
|
|
20240530,133500,267779690,14830,14830,14830,14830,2
|
|
20240530,133400,267750030,14850,14850,14850,14850,1
|
|
20240530,133300,267735180,14830,14830,14830,14830,570
|
|
20240530,133200,259282080,14840,14840,14860,14840,561
|
|
20240530,133100,250956640,14830,14810,14830,14810,25
|
|
20240530,133000,250586180,14830,14810,14830,14810,5
|
|
20240530,132900,250512090,14810,14810,14810,14810,0
|
|
20240530,132800,250512090,14810,14810,14810,14810,0
|
|
20240530,132700,250512090,14810,14840,14840,14810,241
|
|
20240530,132600,246935740,14900,14890,14900,14890,10
|
|
20240530,132500,246786830,14810,14770,14910,14770,205
|
|
20240530,132400,243750780,14770,14770,14770,14770,28
|
|
20240530,132300,243337220,14770,14770,14770,14770,0
|
|
20240530,132200,243337220,14770,14770,14770,14770,11
|
|
20240530,132100,243174750,14780,14780,14780,14780,0
|
|
20240530,132000,243174750,14780,14770,14780,14770,3
|
|
20240530,131900,243130430,14790,14790,14790,14790,0
|
|
20240530,131800,243130430,14790,14790,14790,14790,0
|
|
20240530,131700,243130430,14790,14770,14820,14770,298
|
|
20240530,131600,238724210,14760,14760,14760,14760,0
|
|
20240530,131500,238724210,14760,14760,14760,14760,3
|
|
20240530,131400,238679930,14770,14770,14770,14770,19
|
|
20240530,131300,238399300,14780,14780,14780,14780,1
|
|
20240530,131200,238384520,14770,14770,14770,14770,0
|
|
20240530,131100,238384520,14770,14770,14770,14770,1
|
|
20240530,131000,238369750,14760,14760,14760,14760,11
|
|
20240530,130900,238207390,14760,14750,14760,14750,70
|
|
20240530,130800,237174290,14750,14750,14750,14750,0
|
|
20240530,130700,237174290,14750,14750,14750,14750,10
|
|
20240530,130600,237026790,14750,14750,14750,14750,0
|
|
20240530,130500,237026790,14750,14750,14750,14750,12
|
|
20240530,130400,236849790,14750,14750,14750,14750,0
|
|
20240530,130300,236849790,14750,14750,14750,14750,0
|
|
20240530,130200,236849790,14750,14760,14760,14750,1328
|
|
20240530,130100,217259910,14760,14760,14760,14760,8
|
|
20240530,130000,217141830,14760,14760,14760,14760,5
|
|
20240530,125900,217068030,14760,14770,14770,14760,24
|
|
20240530,125800,216713700,14770,14770,14770,14770,0
|
|
20240530,125700,216713700,14770,14770,14770,14770,0
|
|
20240530,125600,216713700,14770,14770,14770,14770,13
|
|
20240530,125500,216521690,14770,14770,14770,14770,1
|
|
20240530,125400,216506920,14770,14770,14770,14770,4
|
|
20240530,125300,216447840,14770,14780,14780,14770,12
|
|
20240530,125200,216270580,14780,14780,14780,14780,19
|
|
20240530,125100,215989760,14770,14770,14770,14770,2
|
|
20240530,125000,215960220,14770,14770,14770,14770,23
|
|
20240530,124900,215620510,14770,14780,14780,14770,563
|
|
20240530,124800,207299990,14770,14770,14770,14770,0
|
|
20240530,124700,207299990,14770,14770,14770,14770,10
|
|
20240530,124600,207152290,14780,14780,14780,14780,4
|
|
20240530,124500,207093170,14780,14780,14780,14780,0
|
|
20240530,124400,207093170,14780,14780,14780,14780,0
|
|
20240530,124300,207093170,14780,14820,14820,14780,926
|
|
20240530,124200,193379420,14850,14820,14970,14820,17
|
|
20240530,124100,193126420,14970,14790,14970,14790,36
|
|
20240530,124000,192591840,14800,14800,14800,14800,9
|
|
20240530,123900,192458640,14800,14800,14980,14800,133
|
|
20240530,123800,190489370,14800,14800,14980,14790,211
|
|
20240530,123700,187366000,14800,14800,14800,14800,8
|
|
20240530,123600,187247600,14810,14820,14820,14810,3
|
|
20240530,123500,187203160,14810,14810,14990,14810,56
|
|
20240530,123400,186372050,14790,14790,14990,14790,319
|
|
20240530,123300,181637330,14790,14790,14790,14790,0
|
|
20240530,123200,181637330,14790,14790,14790,14790,1
|
|
20240530,123100,181622540,14810,14790,14810,14790,30
|
|
20240530,123000,181178610,14770,14780,14780,14770,23
|
|
20240530,122900,180838780,14780,14780,14780,14780,33
|
|
20240530,122800,180351040,14780,14780,14780,14780,0
|
|
20240530,122700,180351040,14780,14780,14780,14780,18
|
|
20240530,122600,180085000,14780,14780,14780,14780,2
|
|
20240530,122500,180055440,14790,14790,14790,14790,2
|
|
20240530,122400,180025860,14780,14780,14780,14780,23
|
|
20240530,122300,179685920,14800,14800,14800,14800,0
|
|
20240530,122200,179685920,14800,14780,14800,14780,3
|
|
20240530,122100,179641560,14780,14780,14780,14780,11
|
|
20240530,122000,179478980,14810,14770,14810,14770,193
|
|
20240530,121900,176627200,14760,14760,14760,14760,13
|
|
20240530,121800,176435320,14770,14760,14770,14760,12
|
|
20240530,121700,176258180,14760,14760,14760,14760,0
|
|
20240530,121600,176258180,14760,14760,14760,14760,3
|
|
20240530,121500,176213900,14760,14760,14760,14760,20
|
|
20240530,121400,175918700,14760,14760,14760,14760,24
|
|
20240530,121300,175564460,14770,14770,14770,14770,0
|
|
20240530,121200,175564460,14770,14770,14770,14770,1
|
|
20240530,121100,175549690,14760,14760,14770,14760,30
|
|
20240530,121000,175106840,14770,14760,14770,14760,152
|
|
20240530,120900,172861880,14770,14770,14770,14770,1
|
|
20240530,120800,172847110,14770,14760,14770,14760,32
|
|
20240530,120700,172374720,14760,14760,14760,14760,2
|
|
20240530,120600,172345200,14770,14770,14770,14770,0
|
|
20240530,120500,172345200,14770,14770,14770,14760,27
|
|
20240530,120400,171946620,14770,14760,14770,14760,5
|
|
20240530,120300,171872810,14760,14760,14760,14760,12
|
|
20240530,120200,171695690,14770,14760,14770,14760,27
|
|
20240530,120100,171297120,14760,14760,14760,14760,9
|
|
20240530,120000,171164280,14760,14770,14770,14760,14
|
|
20240530,115900,170957630,14770,14770,14770,14770,6
|
|
20240530,115800,170869010,14760,14760,14760,14760,17
|
|
20240530,115700,170618090,14760,14760,14760,14760,7
|
|
20240530,115600,170514770,14760,14760,14760,14760,6
|
|
20240530,115500,170426210,14760,14760,14760,14760,31
|
|
20240530,115400,169968650,14770,14770,14770,14770,1
|
|
20240530,115300,169953880,14770,14770,14770,14770,0
|
|
20240530,115200,169953880,14770,14770,14770,14770,6
|
|
20240530,115100,169865260,14770,14780,14780,14770,20
|
|
20240530,115000,169569850,14770,14770,14770,14770,24
|
|
20240530,114900,169215370,14770,14770,14770,14770,10
|
|
20240530,114800,169067670,14780,14780,14780,14780,5
|
|
20240530,114700,168993770,14770,14770,14770,14770,2
|
|
20240530,114600,168964230,14770,14770,14770,14770,0
|
|
20240530,114500,168964230,14770,14780,14780,14770,12
|
|
20240530,114400,168786980,14780,14780,14780,14780,2
|
|
20240530,114300,168757420,14780,14780,14780,14780,5
|
|
20240530,114200,168683520,14770,14770,14770,14770,13
|
|
20240530,114100,168491510,14770,14770,14770,14770,0
|
|
20240530,114000,168491510,14770,14780,14780,14770,270
|
|
20240530,113900,164501530,14780,14850,14850,14780,735
|
|
20240530,113800,153594480,14880,14950,14950,14880,105
|
|
20240530,113700,152031990,14950,14780,14950,14770,871
|
|
20240530,113600,139157200,14780,14780,14780,14780,6
|
|
20240530,113500,139068520,14790,14790,14790,14790,0
|
|
20240530,113400,139068520,14790,14800,14800,14790,84
|
|
20240530,113300,137826150,14800,14800,14800,14790,36
|
|
20240530,113200,137293570,14800,14800,14800,14800,2
|
|
20240530,113100,137263970,14800,14800,14800,14800,0
|
|
20240530,113000,137263970,14800,14800,14800,14800,0
|
|
20240530,112900,137263970,14800,14800,14800,14800,50
|
|
20240530,112800,136523970,14800,14800,14800,14800,0
|
|
20240530,112700,136523970,14800,14800,14800,14800,3
|
|
20240530,112600,136479570,14800,14800,14800,14800,468
|
|
20240530,112500,129553170,14800,14800,14800,14800,24
|
|
20240530,112400,129197970,14800,14800,14800,14800,0
|
|
20240530,112300,129197970,14800,14810,14810,14800,78
|
|
20240530,112200,128042900,14820,14820,14820,14820,100
|
|
20240530,112100,126560900,14830,14830,14830,14830,0
|
|
20240530,112000,126560900,14830,14860,14860,14830,943
|
|
20240530,111900,112552330,14880,14880,14880,14880,0
|
|
20240530,111800,112552330,14880,14870,14880,14860,314
|
|
20240530,111700,107880470,14870,14870,14870,14870,0
|
|
20240530,111600,107880470,14870,14880,14880,14870,98
|
|
20240530,111500,106422340,14860,14860,14960,14860,356
|
|
20240530,111400,101124580,14860,14860,14860,14860,5
|
|
20240530,111300,101050280,14850,14840,14850,14840,52
|
|
20240530,111200,100278480,14850,14850,14850,14850,7
|
|
20240530,111100,100174530,14850,14850,14850,14850,12
|
|
20240530,111000,99996330,14840,14840,14850,14840,39
|
|
20240530,110900,99417370,14850,14840,14850,14840,5
|
|
20240530,110800,99343140,14840,14830,14840,14830,22
|
|
20240530,110700,99016680,14830,14840,14840,14830,18
|
|
20240530,110600,98749700,14850,14850,14850,14850,2
|
|
20240530,110500,98720000,14850,14850,14850,14850,10
|
|
20240530,110400,98571500,14850,14850,14850,14850,19
|
|
20240530,110300,98289350,14850,14850,14850,14850,2
|
|
20240530,110200,98259650,14850,14850,14850,14850,27
|
|
20240530,110100,97858700,14850,14850,14850,14850,0
|
|
20240530,110000,97858700,14850,14860,14860,14850,15
|
|
20240530,105900,97635900,14850,14860,14860,14850,91
|
|
20240530,105800,96283810,14850,14860,14860,14840,327
|
|
20240530,105700,91427850,14860,14820,14990,14820,59
|
|
20240530,105600,90551720,14820,14820,14820,14820,1
|
|
20240530,105500,90536900,14820,14810,14820,14810,59
|
|
20240530,105400,89662850,14800,14810,14810,14800,47
|
|
20240530,105300,88967190,14810,14820,14820,14810,4
|
|
20240530,105200,88907930,14820,14820,14820,14820,0
|
|
20240530,105100,88907930,14820,14820,14820,14820,6
|
|
20240530,105000,88819010,14820,14820,14820,14820,2
|
|
20240530,104900,88789370,14820,14820,14820,14820,1
|
|
20240530,104800,88774550,14800,14800,14800,14800,20
|
|
20240530,104700,88478550,14800,14810,14810,14800,24
|
|
20240530,104600,88123330,14820,14820,14820,14820,4
|
|
20240530,104500,88064050,14820,14820,14820,14820,0
|
|
20240530,104400,88064050,14820,14820,14820,14820,6
|
|
20240530,104300,87975130,14820,14820,14820,14820,3
|
|
20240530,104200,87930670,14820,14820,14820,14820,0
|
|
20240530,104100,87930670,14820,14820,14820,14820,0
|
|
20240530,104000,87930670,14820,14880,14880,14820,23
|
|
20240530,103900,87589750,14800,14790,14800,14790,1278
|
|
20240530,103800,68676760,14770,14790,14790,14770,7
|
|
20240530,103700,68573270,14780,14780,14780,14780,0
|
|
20240530,103600,68573270,14780,14780,14780,14780,29
|
|
20240530,103500,68144650,14760,14760,14760,14760,0
|
|
20240530,103400,68144650,14760,14770,14770,14760,465
|
|
20240530,103300,61276800,14760,14760,14770,14760,14
|
|
20240530,103200,61070060,14760,14760,14760,14760,1
|
|
20240530,103100,61055300,14760,14760,14760,14760,5
|
|
20240530,103000,60981500,14750,14750,14750,14750,0
|
|
20240530,102900,60981500,14750,14750,14750,14750,3
|
|
20240530,102800,60937250,14750,14750,14750,14750,24
|
|
20240530,102700,60583250,14770,14770,14770,14770,0
|
|
20240530,102600,60583250,14770,14770,14770,14770,5
|
|
20240530,102500,60509400,14750,14760,14760,14750,17
|
|
20240530,102400,60258630,14750,14750,14750,14750,2
|
|
20240530,102300,60229130,14770,14770,14770,14770,0
|
|
20240530,102200,60229130,14770,14770,14770,14770,124
|
|
20240530,102100,58397650,14770,14770,14770,14770,20
|
|
20240530,102000,58102250,14750,14750,14750,14750,17
|
|
20240530,101900,57851500,14750,14750,14750,14750,6
|
|
20240530,101800,57763000,14760,14750,14760,14750,106
|
|
20240530,101700,56198470,14750,14750,14750,14750,50
|
|
20240530,101600,55460970,14740,14730,14740,14730,150
|
|
20240530,101500,53251380,14720,14730,14730,14720,38
|
|
20240530,101400,52691940,14720,14720,14720,14720,3
|
|
20240530,101300,52647780,14720,14720,14720,14720,13
|
|
20240530,101200,52456420,14730,14730,14730,14730,8
|
|
20240530,101100,52338580,14720,14720,14720,14720,13
|
|
20240530,101000,52147220,14720,14720,14720,14720,21
|
|
20240530,100900,51838100,14720,14720,14720,14720,50
|
|
20240530,100800,51102100,14720,14720,14720,14720,153
|
|
20240530,100700,48849940,14710,14710,14710,14710,11
|
|
20240530,100600,48688130,14720,14720,14720,14720,6
|
|
20240530,100500,48599810,14720,14710,14720,14710,13
|
|
20240530,100400,48408570,14710,14710,14710,14710,2
|
|
20240530,100300,48379150,14710,14710,14710,14710,12
|
|
20240530,100200,48202630,14710,14710,14710,14710,12
|
|
20240530,100100,48026110,14720,14720,14720,14720,2
|
|
20240530,100000,47996670,14710,14730,14730,14710,14
|
|
20240530,095900,47790710,14710,14720,14720,14710,57
|
|
20240530,095800,46951700,14720,14720,14720,14720,2
|
|
20240530,095700,46922260,14720,14720,14720,14720,1
|
|
20240530,095600,46907540,14720,14710,14720,14710,39
|
|
20240530,095500,46333520,14720,14710,14720,14710,11
|
|
20240530,095400,46171660,14710,14710,14720,14710,9
|
|
20240530,095300,46039260,14720,14710,14720,14710,15
|
|
20240530,095200,45818600,14710,14710,14710,14710,0
|
|
20240530,095100,45818600,14710,14710,14710,14710,14
|
|
20240530,095000,45612660,14720,14720,14720,14720,1
|
|
20240530,094900,45597940,14710,14710,14710,14710,16
|
|
20240530,094800,45362580,14720,14720,14720,14720,5
|
|
20240530,094700,45288980,14710,14720,14720,14710,25
|
|
20240530,094600,44921220,14720,14720,14720,14720,1
|
|
20240530,094500,44906500,14710,14720,14720,14710,10
|
|
20240530,094400,44759370,14710,14720,14720,14710,30
|
|
20240530,094300,44318020,14720,14710,14720,14710,192
|
|
20240530,094200,41493640,14720,14720,14720,14720,6
|
|
20240530,094100,41405320,14720,14730,14730,14720,124
|
|
20240530,094000,39580030,14730,14720,14730,14720,13
|
|
20240530,093900,39388560,14730,14730,14730,14730,20
|
|
20240530,093800,39093960,14730,14730,14730,14730,0
|
|
20240530,093700,39093960,14730,14720,14730,14720,87
|
|
20240530,093600,37813240,14730,14730,14730,14730,0
|
|
20240530,093500,37813240,14730,14720,14730,14720,22
|
|
20240530,093400,37489200,14730,14730,14730,14730,0
|
|
20240530,093300,37489200,14730,14760,14760,14720,234
|
|
20240530,093200,34041810,14750,14750,14750,14750,0
|
|
20240530,093100,34041810,14750,14750,14750,14750,14
|
|
20240530,093000,33835310,14750,14750,14750,14750,3
|
|
20240530,092900,33791060,14750,14750,14750,14750,26
|
|
20240530,092800,33407560,14760,14760,14760,14760,2
|
|
20240530,092700,33378040,14760,14760,14760,14760,160
|
|
20240530,092600,31016440,14760,14760,14760,14760,27
|
|
20240530,092500,30617920,14760,14760,14760,14760,2
|
|
20240530,092400,30588400,14770,14770,14770,14770,0
|
|
20240530,092300,30588400,14770,14770,14770,14770,1
|
|
20240530,092200,30573630,14760,14760,14760,14760,11
|
|
20240530,092100,30411270,14760,14760,14760,14760,6
|
|
20240530,092000,30322710,14760,14760,14760,14760,16
|
|
20240530,091900,30086550,14750,14760,14760,14750,33
|
|
20240530,091800,29599550,14750,14750,14750,14750,12
|
|
20240530,091700,29422550,14750,14750,14750,14750,17
|
|
20240530,091600,29171800,14750,14750,14750,14750,42
|
|
20240530,091500,28552300,14750,14750,14750,14750,2
|
|
20240530,091400,28522800,14790,14790,14790,14790,10
|
|
20240530,091300,28374900,14750,14750,14750,14750,17
|
|
20240530,091200,28124150,14760,14760,14760,14760,0
|
|
20240530,091100,28124150,14760,14760,14760,14750,323
|
|
20240530,091000,23357030,14760,14750,14760,14750,19
|
|
20240530,090900,23076680,14760,14760,14770,14760,24
|
|
20240530,090800,22722390,14750,14750,14750,14750,15
|
|
20240530,090700,22501140,14740,14740,14740,14740,25
|
|
20240530,090600,22132640,14760,14760,14760,14760,1
|
|
20240530,090500,22117880,14760,14750,14760,14730,213
|
|
20240530,090400,18978120,14770,14770,14770,14770,6
|
|
20240530,090300,18889500,14780,14790,14800,14750,1245
|
|
20240530,090200,518000,14800,14800,14800,14800,5
|
|
20240530,090100,444000,14800,14800,14800,14800,0
|
|
20240530,090000,444000,14800,14800,14800,14800,30
|