687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,202400,200462100,11820,11820,11820,11820,212
|
|
20240529,202300,200462100,11820,11820,11820,11820,0
|
|
20240529,202200,200462100,11820,11820,11820,11820,0
|
|
20240529,202100,200462100,11820,11820,11820,11820,0
|
|
20240529,202000,200462100,11820,11820,11820,11820,0
|
|
20240529,201900,200462100,11820,11820,11820,11820,0
|
|
20240529,201800,200462100,11820,11820,11820,11820,0
|
|
20240529,201700,200462100,11820,11820,11820,11820,0
|
|
20240529,201600,200462100,11820,11820,11820,11820,0
|
|
20240529,201500,200462100,11820,11820,11820,11820,0
|
|
20240529,201400,200462100,11820,11820,11820,11820,0
|
|
20240529,201300,200462100,11820,11820,11820,11820,0
|
|
20240529,201200,200462100,11820,11820,11820,11820,0
|
|
20240529,201100,200462100,11820,11820,11820,11820,0
|
|
20240529,201000,200462100,11820,11820,11820,11820,0
|
|
20240529,200900,200462100,11820,11820,11820,11820,0
|
|
20240529,200800,200462100,11820,11820,11820,11820,0
|
|
20240529,200700,200462100,11820,11820,11820,11820,0
|
|
20240529,200600,200462100,11820,11820,11820,11820,0
|
|
20240529,200500,200462100,11820,11820,11820,11820,0
|
|
20240529,200400,200462100,11820,11820,11820,11820,0
|
|
20240529,200300,200462100,11820,11820,11820,11820,0
|
|
20240529,200200,200462100,11820,11820,11820,11820,0
|
|
20240529,200100,200462100,11820,11820,11820,11820,0
|
|
20240529,200000,200462100,11820,11820,11820,11820,0
|
|
20240529,195900,200462100,11820,11820,11820,11820,0
|
|
20240529,195800,200462100,11820,11820,11820,11820,0
|
|
20240529,195700,200462100,11820,11820,11820,11820,0
|
|
20240529,195600,200462100,11820,11820,11820,11820,0
|
|
20240529,195500,200462100,11820,11820,11820,11820,0
|
|
20240529,195400,200462100,11820,11820,11820,11820,212
|
|
20240529,195300,200462100,11820,11820,11820,11820,0
|
|
20240529,195200,200462100,11820,11820,11820,11820,0
|
|
20240529,195100,200462100,11820,11820,11820,11820,0
|
|
20240529,195000,200462100,11820,11820,11820,11820,0
|
|
20240529,194900,200462100,11820,11820,11820,11820,0
|
|
20240529,194800,200462100,11820,11820,11820,11820,0
|
|
20240529,194700,200462100,11820,11820,11820,11820,0
|
|
20240529,194600,200462100,11820,11820,11820,11820,0
|
|
20240529,194500,200462100,11820,11820,11820,11820,0
|
|
20240529,194400,200462100,11820,11820,11820,11820,0
|
|
20240529,194300,200462100,11820,11820,11820,11820,0
|
|
20240529,194200,200462100,11820,11820,11820,11820,0
|
|
20240529,194100,200462100,11820,11820,11820,11820,0
|
|
20240529,194000,200462100,11820,11820,11820,11820,0
|
|
20240529,193900,200462100,11820,11820,11820,11820,0
|
|
20240529,193800,200462100,11820,11820,11820,11820,0
|
|
20240529,193700,200462100,11820,11820,11820,11820,0
|
|
20240529,193600,200462100,11820,11820,11820,11820,0
|
|
20240529,193500,200462100,11820,11820,11820,11820,0
|
|
20240529,193400,200462100,11820,11820,11820,11820,0
|
|
20240529,193300,200462100,11820,11820,11820,11820,0
|
|
20240529,193200,200462100,11820,11820,11820,11820,0
|
|
20240529,193100,200462100,11820,11820,11820,11820,0
|
|
20240529,193000,200462100,11820,11820,11820,11820,0
|
|
20240529,192900,200462100,11820,11820,11820,11820,0
|
|
20240529,192800,200462100,11820,11820,11820,11820,0
|
|
20240529,192700,200462100,11820,11820,11820,11820,0
|
|
20240529,192600,200462100,11820,11820,11820,11820,0
|
|
20240529,192500,200462100,11820,11820,11820,11820,0
|
|
20240529,192400,200462100,11820,11820,11820,11820,212
|
|
20240529,192300,200462100,11820,11820,11820,11820,0
|
|
20240529,192200,200462100,11820,11820,11820,11820,0
|
|
20240529,192100,200462100,11820,11820,11820,11820,0
|
|
20240529,192000,200462100,11820,11820,11820,11820,0
|
|
20240529,191900,200462100,11820,11820,11820,11820,0
|
|
20240529,191800,200462100,11820,11820,11820,11820,0
|
|
20240529,191700,200462100,11820,11820,11820,11820,0
|
|
20240529,191600,200462100,11820,11820,11820,11820,0
|
|
20240529,191500,200462100,11820,11820,11820,11820,0
|
|
20240529,191400,200462100,11820,11820,11820,11820,0
|
|
20240529,191300,200462100,11820,11820,11820,11820,0
|
|
20240529,191200,200462100,11820,11820,11820,11820,0
|
|
20240529,191100,200462100,11820,11820,11820,11820,0
|
|
20240529,191000,200462100,11820,11820,11820,11820,0
|
|
20240529,190900,200462100,11820,11820,11820,11820,0
|
|
20240529,190800,200462100,11820,11820,11820,11820,0
|
|
20240529,190700,200462100,11820,11820,11820,11820,0
|
|
20240529,190600,200462100,11820,11820,11820,11820,0
|
|
20240529,190500,200462100,11820,11820,11820,11820,0
|
|
20240529,190400,200462100,11820,11820,11820,11820,0
|
|
20240529,190300,200462100,11820,11820,11820,11820,0
|
|
20240529,190200,200462100,11820,11820,11820,11820,0
|
|
20240529,190100,200462100,11820,11820,11820,11820,0
|
|
20240529,190000,200462100,11820,11820,11820,11820,0
|
|
20240529,185900,200462100,11820,11820,11820,11820,0
|
|
20240529,185800,200462100,11820,11820,11820,11820,0
|
|
20240529,185700,200462100,11820,11820,11820,11820,0
|
|
20240529,185600,200462100,11820,11820,11820,11820,0
|
|
20240529,185500,200462100,11820,11820,11820,11820,0
|
|
20240529,185400,200462100,11820,11820,11820,11820,212
|
|
20240529,185300,200462100,11820,11820,11820,11820,0
|
|
20240529,185200,200462100,11820,11820,11820,11820,0
|
|
20240529,185100,200462100,11820,11820,11820,11820,0
|
|
20240529,185000,200462100,11820,11820,11820,11820,0
|
|
20240529,184900,200462100,11820,11820,11820,11820,0
|
|
20240529,184800,200462100,11820,11820,11820,11820,0
|
|
20240529,184700,200462100,11820,11820,11820,11820,0
|
|
20240529,184600,200462100,11820,11820,11820,11820,0
|
|
20240529,184500,200462100,11820,11820,11820,11820,0
|
|
20240529,184400,200462100,11820,11820,11820,11820,0
|
|
20240529,184300,200462100,11820,11820,11820,11820,0
|
|
20240529,184200,200462100,11820,11820,11820,11820,0
|
|
20240529,184100,200462100,11820,11820,11820,11820,0
|
|
20240529,184000,200462100,11820,11820,11820,11820,0
|
|
20240529,183900,200462100,11820,11820,11820,11820,0
|
|
20240529,183800,200462100,11820,11820,11820,11820,0
|
|
20240529,183700,200462100,11820,11820,11820,11820,0
|
|
20240529,183600,200462100,11820,11820,11820,11820,0
|
|
20240529,183500,200462100,11820,11820,11820,11820,0
|
|
20240529,183400,200462100,11820,11820,11820,11820,0
|
|
20240529,183300,200462100,11820,11820,11820,11820,0
|
|
20240529,183200,200462100,11820,11820,11820,11820,0
|
|
20240529,183100,200462100,11820,11820,11820,11820,0
|
|
20240529,183000,200462100,11820,11820,11820,11820,0
|
|
20240529,182900,200462100,11820,11820,11820,11820,0
|
|
20240529,182800,200462100,11820,11820,11820,11820,0
|
|
20240529,182700,200462100,11820,11820,11820,11820,0
|
|
20240529,182600,200462100,11820,11820,11820,11820,0
|
|
20240529,182500,200462100,11820,11820,11820,11820,0
|
|
20240529,182400,200462100,11820,11820,11820,11820,212
|
|
20240529,182300,200462100,11820,11820,11820,11820,0
|
|
20240529,182200,200462100,11820,11820,11820,11820,0
|
|
20240529,182100,200462100,11820,11820,11820,11820,0
|
|
20240529,182000,200462100,11820,11820,11820,11820,0
|
|
20240529,181900,200462100,11820,11820,11820,11820,0
|
|
20240529,181800,200462100,11820,11820,11820,11820,0
|
|
20240529,181700,200462100,11820,11820,11820,11820,0
|
|
20240529,181600,200462100,11820,11820,11820,11820,0
|
|
20240529,181500,200462100,11820,11820,11820,11820,0
|
|
20240529,181400,200462100,11820,11820,11820,11820,0
|
|
20240529,181300,200462100,11820,11820,11820,11820,0
|
|
20240529,181200,200462100,11820,11820,11820,11820,0
|
|
20240529,181100,200462100,11820,11820,11820,11820,0
|
|
20240529,181000,200462100,11820,11820,11820,11820,0
|
|
20240529,180900,200462100,11820,11820,11820,11820,0
|
|
20240529,180800,200462100,11820,11820,11820,11820,0
|
|
20240529,180700,200462100,11820,11820,11820,11820,0
|
|
20240529,180600,200462100,11820,11820,11820,11820,0
|
|
20240529,180500,200462100,11820,11820,11820,11820,0
|
|
20240529,180400,200462100,11820,11820,11820,11820,0
|
|
20240529,180300,200462100,11820,11820,11820,11820,0
|
|
20240529,180200,200462100,11820,11820,11820,11820,0
|
|
20240529,180100,200462100,11820,11820,11820,11820,0
|
|
20240529,180000,200462100,11820,11820,11820,11820,0
|
|
20240529,175900,200462100,11820,11820,11820,11820,0
|
|
20240529,175800,200462100,11820,11820,11820,11820,0
|
|
20240529,175700,200462100,11820,11820,11820,11820,0
|
|
20240529,175600,200462100,11820,11820,11820,11820,0
|
|
20240529,175500,200462100,11820,11820,11820,11820,0
|
|
20240529,175400,200462100,11820,11820,11820,11820,212
|
|
20240529,175300,200462100,11820,11820,11820,11820,0
|
|
20240529,175200,200462100,11820,11820,11820,11820,0
|
|
20240529,175100,200462100,11820,11820,11820,11820,0
|
|
20240529,175000,200462100,11820,11820,11820,11820,0
|
|
20240529,174900,200462100,11820,11820,11820,11820,0
|
|
20240529,174800,200462100,11820,11820,11820,11820,0
|
|
20240529,174700,200462100,11820,11820,11820,11820,0
|
|
20240529,174600,200462100,11820,11820,11820,11820,0
|
|
20240529,174500,200462100,11820,11820,11820,11820,0
|
|
20240529,174400,200462100,11820,11820,11820,11820,0
|
|
20240529,174300,200462100,11820,11820,11820,11820,0
|
|
20240529,174200,200462100,11820,11820,11820,11820,0
|
|
20240529,174100,200462100,11820,11820,11820,11820,0
|
|
20240529,174000,200462100,11820,11820,11820,11820,0
|
|
20240529,173900,200462100,11820,11820,11820,11820,0
|
|
20240529,173800,200462100,11820,11820,11820,11820,0
|
|
20240529,173700,200462100,11820,11820,11820,11820,0
|
|
20240529,173600,200462100,11820,11820,11820,11820,0
|
|
20240529,173500,200462100,11820,11820,11820,11820,0
|
|
20240529,173400,200462100,11820,11820,11820,11820,0
|
|
20240529,173300,200462100,11820,11820,11820,11820,0
|
|
20240529,173200,200462100,11820,11820,11820,11820,0
|
|
20240529,173100,200462100,11820,11820,11820,11820,0
|
|
20240529,173000,200462100,11820,11820,11820,11820,0
|
|
20240529,172900,200462100,11820,11820,11820,11820,0
|
|
20240529,172800,200462100,11820,11820,11820,11820,0
|
|
20240529,172700,200462100,11820,11820,11820,11820,0
|
|
20240529,172600,200462100,11820,11820,11820,11820,0
|
|
20240529,172500,200462100,11820,11820,11820,11820,0
|
|
20240529,172400,200462100,11820,11820,11820,11820,212
|
|
20240529,172300,200462100,11820,11820,11820,11820,0
|
|
20240529,172200,200462100,11820,11820,11820,11820,0
|
|
20240529,172100,200462100,11820,11820,11820,11820,0
|
|
20240529,172000,200462100,11820,11820,11820,11820,0
|
|
20240529,171900,200462100,11820,11820,11820,11820,0
|
|
20240529,171800,200462100,11820,11820,11820,11820,0
|
|
20240529,171700,200462100,11820,11820,11820,11820,0
|
|
20240529,171600,200462100,11820,11820,11820,11820,0
|
|
20240529,171500,200462100,11820,11820,11820,11820,0
|
|
20240529,171400,200462100,11820,11820,11820,11820,0
|
|
20240529,171300,200462100,11820,11820,11820,11820,0
|
|
20240529,171200,200462100,11820,11820,11820,11820,0
|
|
20240529,171100,200462100,11820,11820,11820,11820,0
|
|
20240529,171000,200462100,11820,11820,11820,11820,0
|
|
20240529,170900,200462100,11820,11820,11820,11820,0
|
|
20240529,170800,200462100,11820,11820,11820,11820,0
|
|
20240529,170700,200462100,11820,11820,11820,11820,0
|
|
20240529,170600,200462100,11820,11820,11820,11820,0
|
|
20240529,170500,200462100,11820,11820,11820,11820,0
|
|
20240529,170400,200462100,11820,11820,11820,11820,0
|
|
20240529,170300,200462100,11820,11820,11820,11820,0
|
|
20240529,170200,200462100,11820,11820,11820,11820,0
|
|
20240529,170100,200462100,11820,11820,11820,11820,0
|
|
20240529,170000,200462100,11820,11820,11820,11820,0
|
|
20240529,165900,200462100,11820,11820,11820,11820,0
|
|
20240529,165800,200462100,11820,11820,11820,11820,0
|
|
20240529,165700,200462100,11820,11820,11820,11820,0
|
|
20240529,165600,200462100,11820,11820,11820,11820,0
|
|
20240529,165500,200462100,11820,11820,11820,11820,0
|
|
20240529,165400,200462100,11820,11820,11820,11820,212
|
|
20240529,165300,200462100,11820,11820,11820,11820,0
|
|
20240529,165200,200462100,11820,11820,11820,11820,0
|
|
20240529,165100,200462100,11820,11820,11820,11820,0
|
|
20240529,165000,200462100,11820,11820,11820,11820,0
|
|
20240529,164900,200462100,11820,11820,11820,11820,0
|
|
20240529,164800,200462100,11820,11820,11820,11820,0
|
|
20240529,164700,200462100,11820,11820,11820,11820,0
|
|
20240529,164600,200462100,11820,11820,11820,11820,0
|
|
20240529,164500,200462100,11820,11820,11820,11820,0
|
|
20240529,164400,200462100,11820,11820,11820,11820,0
|
|
20240529,164300,200462100,11820,11820,11820,11820,0
|
|
20240529,164200,200462100,11820,11820,11820,11820,0
|
|
20240529,164100,200462100,11820,11820,11820,11820,0
|
|
20240529,164000,200462100,11820,11820,11820,11820,0
|
|
20240529,163900,200462100,11820,11820,11820,11820,0
|
|
20240529,163800,200462100,11820,11820,11820,11820,0
|
|
20240529,163700,200462100,11820,11820,11820,11820,0
|
|
20240529,163600,200462100,11820,11820,11820,11820,0
|
|
20240529,163500,200462100,11820,11820,11820,11820,0
|
|
20240529,163400,200462100,11820,11820,11820,11820,0
|
|
20240529,163300,200462100,11820,11820,11820,11820,0
|
|
20240529,163200,200462100,11820,11820,11820,11820,0
|
|
20240529,163100,200462100,11820,11820,11820,11820,0
|
|
20240529,163000,200462100,11820,11820,11820,11820,0
|
|
20240529,162900,200462100,11820,11820,11820,11820,0
|
|
20240529,162800,200462100,11820,11820,11820,11820,0
|
|
20240529,162700,200462100,11820,11820,11820,11820,0
|
|
20240529,162600,200462100,11820,11820,11820,11820,0
|
|
20240529,162500,200462100,11820,11820,11820,11820,0
|
|
20240529,162400,200462100,11820,11820,11820,11820,212
|
|
20240529,162300,200462100,11820,11820,11820,11820,0
|
|
20240529,162200,200462100,11820,11820,11820,11820,0
|
|
20240529,162100,200462100,11820,11820,11820,11820,0
|
|
20240529,162000,200462100,11820,11820,11820,11820,0
|
|
20240529,161900,200462100,11820,11820,11820,11820,0
|
|
20240529,161800,200462100,11820,11820,11820,11820,0
|
|
20240529,161700,200462100,11820,11820,11820,11820,0
|
|
20240529,161600,200462100,11820,11820,11820,11820,0
|
|
20240529,161500,200462100,11820,11820,11820,11820,0
|
|
20240529,161400,200462100,11820,11820,11820,11820,0
|
|
20240529,161300,200462100,11820,11820,11820,11820,0
|
|
20240529,161200,200462100,11820,11820,11820,11820,0
|
|
20240529,161100,200462100,11820,11820,11820,11820,0
|
|
20240529,161000,200462100,11820,11820,11820,11820,0
|
|
20240529,160900,200462100,11820,11820,11820,11820,0
|
|
20240529,160800,200462100,11820,11820,11820,11820,0
|
|
20240529,160700,200462100,11820,11820,11820,11820,0
|
|
20240529,160600,200462100,11820,11820,11820,11820,0
|
|
20240529,160500,200462100,11820,11820,11820,11820,0
|
|
20240529,160400,200462100,11820,11820,11820,11820,0
|
|
20240529,160300,200462100,11820,11820,11820,11820,0
|
|
20240529,160200,200462100,11820,11820,11820,11820,0
|
|
20240529,160100,200462100,11820,11820,11820,11820,0
|
|
20240529,160000,200462100,11820,11820,11820,11820,0
|
|
20240529,155900,200462100,11820,11820,11820,11820,0
|
|
20240529,155800,200462100,11820,11820,11820,11820,0
|
|
20240529,155700,200462100,11820,11820,11820,11820,0
|
|
20240529,155600,200462100,11820,11820,11820,11820,0
|
|
20240529,155500,200462100,11820,11820,11820,11820,0
|
|
20240529,155400,200462100,11820,11820,11820,11820,212
|
|
20240529,155300,200462100,11820,11820,11820,11820,0
|
|
20240529,155200,200462100,11820,11820,11820,11820,0
|
|
20240529,155100,200462100,11820,11820,11820,11820,0
|
|
20240529,155000,200462100,11820,11820,11820,11820,0
|
|
20240529,154900,200462100,11820,11820,11820,11820,0
|
|
20240529,154800,200462100,11820,11820,11820,11820,0
|
|
20240529,154700,200462100,11820,11820,11820,11820,0
|
|
20240529,154600,200462100,11820,11820,11820,11820,0
|
|
20240529,154500,200462100,11820,11820,11820,11820,0
|
|
20240529,154400,200462100,11820,11820,11820,11820,0
|
|
20240529,154300,200462100,11820,11820,11820,11820,0
|
|
20240529,154200,200462100,11820,11820,11820,11820,0
|
|
20240529,154100,200462100,11820,11820,11820,11820,0
|
|
20240529,154000,200462100,11820,11820,11820,11820,0
|
|
20240529,153900,200462100,11820,11820,11820,11820,0
|
|
20240529,153800,200462100,11820,11820,11820,11820,0
|
|
20240529,153700,200462100,11820,11820,11820,11820,0
|
|
20240529,153600,200462100,11820,11820,11820,11820,0
|
|
20240529,153500,200462100,11820,11820,11820,11820,0
|
|
20240529,153400,200462100,11820,11820,11820,11820,0
|
|
20240529,153300,200462100,11820,11820,11820,11820,0
|
|
20240529,153200,200462100,11820,11820,11820,11820,0
|
|
20240529,153100,200462100,11820,11820,11820,11820,0
|
|
20240529,153000,200462100,11820,11820,11820,11820,212
|
|
20240529,152900,197956260,11760,11760,11760,11760,0
|
|
20240529,152800,197956260,11760,11760,11760,11760,0
|
|
20240529,152700,197956260,11760,11760,11760,11760,0
|
|
20240529,152600,197956260,11760,11760,11760,11760,0
|
|
20240529,152500,197956260,11760,11760,11760,11760,0
|
|
20240529,152400,197956260,11760,11760,11760,11760,0
|
|
20240529,152300,197956260,11760,11760,11760,11760,0
|
|
20240529,152200,197956260,11760,11760,11760,11760,0
|
|
20240529,152100,197956260,11760,11760,11760,11760,0
|
|
20240529,152000,197956260,11760,11760,11760,11760,0
|
|
20240529,151900,197956260,11760,11760,11760,11760,50
|
|
20240529,151800,197368260,11770,11770,11770,11770,3
|
|
20240529,151700,197332950,11780,11770,11780,11760,157
|
|
20240529,151600,195485290,11780,11770,11780,11770,74
|
|
20240529,151500,194614300,11770,11770,11770,11770,20
|
|
20240529,151400,194378900,11770,11770,11770,11770,26
|
|
20240529,151300,194072880,11780,11780,11780,11780,1
|
|
20240529,151200,194061100,11770,11780,11780,11770,50
|
|
20240529,151100,193472520,11770,11770,11770,11770,0
|
|
20240529,151000,193472520,11770,11770,11770,11770,84
|
|
20240529,150900,192483840,11770,11790,11790,11770,95
|
|
20240529,150800,191365520,11790,11790,11790,11790,10
|
|
20240529,150700,191247620,11790,11790,11790,11790,0
|
|
20240529,150600,191247620,11790,11780,11790,11780,337
|
|
20240529,150500,187276180,11780,11780,11780,11780,0
|
|
20240529,150400,187276180,11780,11780,11780,11780,32
|
|
20240529,150300,186899220,11780,11780,11780,11780,3
|
|
20240529,150200,186863880,11770,11780,11780,11770,23
|
|
20240529,150100,186593140,11770,11770,11770,11770,0
|
|
20240529,150000,186593140,11770,11770,11770,11770,0
|
|
20240529,145900,186593140,11770,11770,11770,11770,0
|
|
20240529,145800,186593140,11770,11770,11770,11770,84
|
|
20240529,145700,185604460,11780,11780,11780,11780,0
|
|
20240529,145600,185604460,11780,11780,11780,11780,0
|
|
20240529,145500,185604460,11780,11780,11780,11780,0
|
|
20240529,145400,185604460,11780,11780,11780,11780,0
|
|
20240529,145300,185604460,11780,11780,11780,11780,0
|
|
20240529,145200,185604460,11780,11780,11780,11780,1
|
|
20240529,145100,185592680,11770,11780,11780,11770,5
|
|
20240529,145000,185533800,11760,11760,11760,11760,0
|
|
20240529,144900,185533800,11760,11760,11760,11760,19
|
|
20240529,144800,185310360,11760,11770,11770,11760,570
|
|
20240529,144700,178607130,11770,11780,11790,11770,124
|
|
20240529,144600,177147570,11780,11780,11780,11780,4
|
|
20240529,144500,177100450,11780,11780,11780,11780,1
|
|
20240529,144400,177088670,11770,11770,11770,11770,0
|
|
20240529,144300,177088670,11770,11790,11790,11770,16
|
|
20240529,144200,176900330,11770,11760,11770,11760,25
|
|
20240529,144100,176606240,11770,11770,11770,11760,275
|
|
20240529,144000,173369640,11770,11770,11770,11770,100
|
|
20240529,143900,172192640,11770,11770,11770,11770,150
|
|
20240529,143800,170427140,11770,11770,11770,11770,845
|
|
20240529,143700,160481490,11780,11780,11780,11780,0
|
|
20240529,143600,160481490,11780,11780,11780,11780,0
|
|
20240529,143500,160481490,11780,11780,11780,11780,0
|
|
20240529,143400,160481490,11780,11780,11780,11780,0
|
|
20240529,143300,160481490,11780,11780,11780,11780,0
|
|
20240529,143200,160481490,11780,11780,11780,11780,0
|
|
20240529,143100,160481490,11780,11780,11780,11780,1
|
|
20240529,143000,160469710,11770,11780,11780,11770,18
|
|
20240529,142900,160257840,11780,11780,11780,11780,2
|
|
20240529,142800,160234280,11780,11780,11780,11780,0
|
|
20240529,142700,160234280,11780,11780,11780,11780,0
|
|
20240529,142600,160234280,11780,11780,11780,11780,0
|
|
20240529,142500,160234280,11780,11780,11780,11780,0
|
|
20240529,142400,160234280,11780,11780,11780,11780,0
|
|
20240529,142300,160234280,11780,11780,11780,11780,2
|
|
20240529,142200,160210720,11780,11780,11780,11780,1
|
|
20240529,142100,160198940,11790,11790,11790,11790,1
|
|
20240529,142000,160187150,11780,11780,11780,11780,101
|
|
20240529,141900,158997370,11790,11790,11790,11790,0
|
|
20240529,141800,158997370,11790,11790,11790,11790,0
|
|
20240529,141700,158997370,11790,11790,11790,11790,0
|
|
20240529,141600,158997370,11790,11790,11790,11790,2
|
|
20240529,141500,158973790,11790,11780,11790,11780,40
|
|
20240529,141400,158502580,11780,11780,11780,11780,0
|
|
20240529,141300,158502580,11780,11780,11780,11780,0
|
|
20240529,141200,158502580,11780,11780,11780,11780,0
|
|
20240529,141100,158502580,11780,11780,11780,11780,0
|
|
20240529,141000,158502580,11780,11780,11780,11780,0
|
|
20240529,140900,158502580,11780,11780,11780,11780,50
|
|
20240529,140800,157913580,11780,11780,11780,11780,1
|
|
20240529,140700,157901800,11780,11780,11780,11780,0
|
|
20240529,140600,157901800,11780,11780,11780,11780,0
|
|
20240529,140500,157901800,11780,11780,11780,11780,3
|
|
20240529,140400,157866460,11780,11780,11780,11780,0
|
|
20240529,140300,157866460,11780,11780,11780,11780,0
|
|
20240529,140200,157866460,11780,11780,11780,11780,7
|
|
20240529,140100,157784000,11780,11780,11780,11780,0
|
|
20240529,140000,157784000,11780,11780,11780,11780,0
|
|
20240529,135900,157784000,11780,11780,11780,11780,0
|
|
20240529,135800,157784000,11780,11780,11780,11780,94
|
|
20240529,135700,156676680,11780,11780,11780,11780,0
|
|
20240529,135600,156676680,11780,11780,11780,11780,10
|
|
20240529,135500,156558880,11780,11780,11780,11780,0
|
|
20240529,135400,156558880,11780,11780,11780,11780,0
|
|
20240529,135300,156558880,11780,11780,11780,11780,1
|
|
20240529,135200,156547100,11780,11780,11780,11780,1
|
|
20240529,135100,156535320,11770,11770,11770,11770,0
|
|
20240529,135000,156535320,11770,11770,11770,11770,97
|
|
20240529,134900,155393630,11780,11780,11780,11780,34
|
|
20240529,134800,154993110,11770,11770,11770,11770,0
|
|
20240529,134700,154993110,11770,11770,11770,11770,0
|
|
20240529,134600,154993110,11770,11770,11770,11770,22
|
|
20240529,134500,154734170,11780,11780,11780,11780,0
|
|
20240529,134400,154734170,11780,11780,11780,11780,0
|
|
20240529,134300,154734170,11780,11780,11780,11780,1
|
|
20240529,134200,154722390,11780,11780,11780,11780,0
|
|
20240529,134100,154722390,11780,11780,11780,11780,0
|
|
20240529,134000,154722390,11780,11780,11780,11780,0
|
|
20240529,133900,154722390,11780,11780,11780,11780,0
|
|
20240529,133800,154722390,11780,11780,11780,11780,205
|
|
20240529,133700,152307490,11790,11790,11790,11790,0
|
|
20240529,133600,152307490,11790,11790,11790,11790,0
|
|
20240529,133500,152307490,11790,11790,11790,11790,0
|
|
20240529,133400,152307490,11790,11790,11790,11790,0
|
|
20240529,133300,152307490,11790,11790,11790,11790,0
|
|
20240529,133200,152307490,11790,11790,11790,11790,0
|
|
20240529,133100,152307490,11790,11790,11790,11790,0
|
|
20240529,133000,152307490,11790,11790,11790,11790,0
|
|
20240529,132900,152307490,11790,11790,11790,11790,60
|
|
20240529,132800,151600090,11790,11790,11790,11790,0
|
|
20240529,132700,151600090,11790,11790,11790,11790,1
|
|
20240529,132600,151588300,11780,11780,11780,11780,0
|
|
20240529,132500,151588300,11780,11780,11780,11780,0
|
|
20240529,132400,151588300,11780,11780,11780,11780,316
|
|
20240529,132300,147865820,11780,11780,11780,11780,334
|
|
20240529,132200,143931300,11790,11790,11790,11790,0
|
|
20240529,132100,143931300,11790,11790,11790,11790,10
|
|
20240529,132000,143813400,11790,11790,11790,11790,10
|
|
20240529,131900,143695500,11790,11790,11790,11790,130
|
|
20240529,131800,142162800,11800,11800,11800,11800,0
|
|
20240529,131700,142162800,11800,11800,11800,11800,0
|
|
20240529,131600,142162800,11800,11800,11800,11800,37
|
|
20240529,131500,141726200,11810,11810,11810,11810,0
|
|
20240529,131400,141726200,11810,11810,11810,11810,0
|
|
20240529,131300,141726200,11810,11810,11810,11810,0
|
|
20240529,131200,141726200,11810,11810,11810,11810,21
|
|
20240529,131100,141478190,11810,11810,11810,11810,2
|
|
20240529,131000,141454570,11810,11810,11810,11810,1
|
|
20240529,130900,141442760,11810,11810,11810,11810,1
|
|
20240529,130800,141430950,11810,11810,11810,11810,0
|
|
20240529,130700,141430950,11810,11810,11810,11810,0
|
|
20240529,130600,141430950,11810,11810,11810,11810,0
|
|
20240529,130500,141430950,11810,11810,11810,11810,10
|
|
20240529,130400,141312850,11810,11810,11810,11810,1
|
|
20240529,130300,141301040,11800,11800,11800,11800,0
|
|
20240529,130200,141301040,11800,11800,11800,11800,0
|
|
20240529,130100,141301040,11800,11800,11800,11800,31
|
|
20240529,130000,140935240,11800,11800,11800,11800,0
|
|
20240529,125900,140935240,11800,11800,11800,11800,100
|
|
20240529,125800,139755240,11800,11800,11800,11800,1
|
|
20240529,125700,139743440,11790,11790,11790,11790,0
|
|
20240529,125600,139743440,11790,11790,11790,11790,0
|
|
20240529,125500,139743440,11790,11790,11790,11790,0
|
|
20240529,125400,139743440,11790,11790,11790,11790,0
|
|
20240529,125300,139743440,11790,11790,11790,11790,0
|
|
20240529,125200,139743440,11790,11790,11790,11790,0
|
|
20240529,125100,139743440,11790,11790,11790,11790,1
|
|
20240529,125000,139731650,11780,11780,11780,11780,0
|
|
20240529,124900,139731650,11780,11780,11780,11780,18
|
|
20240529,124800,139519610,11780,11780,11780,11780,0
|
|
20240529,124700,139519610,11780,11780,11780,11780,0
|
|
20240529,124600,139519610,11780,11790,11790,11780,955
|
|
20240529,124500,128269680,11790,11790,11790,11790,100
|
|
20240529,124400,127090680,11780,11780,11780,11780,0
|
|
20240529,124300,127090680,11780,11780,11780,11780,0
|
|
20240529,124200,127090680,11780,11780,11780,11780,0
|
|
20240529,124100,127090680,11780,11780,11780,11780,0
|
|
20240529,124000,127090680,11780,11780,11780,11780,0
|
|
20240529,123900,127090680,11780,11780,11780,11780,158
|
|
20240529,123800,125229440,11780,11780,11780,11780,0
|
|
20240529,123700,125229440,11780,11780,11780,11780,0
|
|
20240529,123600,125229440,11780,11780,11780,11780,1
|
|
20240529,123500,125217660,11780,11780,11780,11780,0
|
|
20240529,123400,125217660,11780,11780,11780,11780,0
|
|
20240529,123300,125217660,11780,11780,11780,11780,164
|
|
20240529,123200,123285740,11780,11780,11780,11780,0
|
|
20240529,123100,123285740,11780,11780,11780,11780,0
|
|
20240529,123000,123285740,11780,11780,11780,11780,0
|
|
20240529,122900,123285740,11780,11780,11780,11780,0
|
|
20240529,122800,123285740,11780,11780,11780,11780,78
|
|
20240529,122700,122366900,11780,11780,11780,11780,0
|
|
20240529,122600,122366900,11780,11780,11780,11780,2
|
|
20240529,122500,122343340,11780,11780,11780,11780,98
|
|
20240529,122400,121188900,11770,11780,11780,11770,51
|
|
20240529,122300,120588620,11780,11780,11780,11780,50
|
|
20240529,122200,119999620,11780,11780,11780,11780,27
|
|
20240529,122100,119681560,11770,11770,11770,11770,153
|
|
20240529,122000,117880750,11780,11780,11780,11780,142
|
|
20240529,121900,116207990,11780,11780,11780,11780,0
|
|
20240529,121800,116207990,11780,11780,11780,11780,0
|
|
20240529,121700,116207990,11780,11780,11780,11780,2
|
|
20240529,121600,116184430,11780,11780,11780,11780,1
|
|
20240529,121500,116172650,11780,11780,11780,11780,0
|
|
20240529,121400,116172650,11780,11780,11780,11780,1
|
|
20240529,121300,116160870,11800,11800,11800,11800,16
|
|
20240529,121200,115972070,11770,11770,11770,11770,221
|
|
20240529,121100,113370900,11770,11800,11800,11770,201
|
|
20240529,121000,111005100,11780,11780,11780,11780,200
|
|
20240529,120900,108649100,11780,11780,11780,11780,139
|
|
20240529,120800,107011680,11780,11780,11780,11780,0
|
|
20240529,120700,107011680,11780,11780,11780,11780,1
|
|
20240529,120600,106999900,11780,11780,11780,11780,0
|
|
20240529,120500,106999900,11780,11780,11780,11780,0
|
|
20240529,120400,106999900,11780,11780,11780,11780,2
|
|
20240529,120300,106976340,11800,11800,11800,11800,0
|
|
20240529,120200,106976340,11800,11780,11800,11780,2
|
|
20240529,120100,106952760,11780,11790,11790,11780,18
|
|
20240529,120000,106740700,11800,11800,11800,11800,0
|
|
20240529,115900,106740700,11800,11800,11800,11800,0
|
|
20240529,115800,106740700,11800,11800,11800,11800,1
|
|
20240529,115700,106728900,11780,11780,11780,11780,97
|
|
20240529,115600,105586240,11780,11780,11780,11780,0
|
|
20240529,115500,105586240,11780,11780,11780,11780,40
|
|
20240529,115400,105115040,11780,11790,11790,11780,100
|
|
20240529,115300,103936930,11800,11800,11800,11800,1
|
|
20240529,115200,103925130,11810,11810,11810,11810,0
|
|
20240529,115100,103925130,11810,11810,11810,11810,20
|
|
20240529,115000,103688930,11810,11810,11810,11810,0
|
|
20240529,114900,103688930,11810,11810,11810,11810,0
|
|
20240529,114800,103688930,11810,11810,11810,11810,10
|
|
20240529,114700,103570830,11810,11810,11810,11810,0
|
|
20240529,114600,103570830,11810,11810,11810,11810,0
|
|
20240529,114500,103570830,11810,11800,11810,11800,2
|
|
20240529,114400,103547220,11810,11810,11810,11810,0
|
|
20240529,114300,103547220,11810,11810,11810,11810,0
|
|
20240529,114200,103547220,11810,11810,11810,11810,2
|
|
20240529,114100,103523600,11810,11810,11810,11810,0
|
|
20240529,114000,103523600,11810,11800,11810,11800,6
|
|
20240529,113900,103452790,11800,11800,11800,11800,10
|
|
20240529,113800,103334790,11810,11810,11810,11810,0
|
|
20240529,113700,103334790,11810,11800,11810,11800,2
|
|
20240529,113600,103311180,11800,11800,11800,11800,1
|
|
20240529,113500,103299380,11810,11810,11810,11810,0
|
|
20240529,113400,103299380,11810,11810,11810,11810,0
|
|
20240529,113300,103299380,11810,11810,11810,11810,0
|
|
20240529,113200,103299380,11810,11810,11810,11810,0
|
|
20240529,113100,103299380,11810,11810,11810,11810,0
|
|
20240529,113000,103299380,11810,11810,11810,11810,1
|
|
20240529,112900,103287570,11780,11780,11780,11780,100
|
|
20240529,112800,102109570,11780,11780,11780,11780,581
|
|
20240529,112700,95265390,11780,11780,11780,11780,0
|
|
20240529,112600,95265390,11780,11780,11780,11780,0
|
|
20240529,112500,95265390,11780,11780,11780,11780,0
|
|
20240529,112400,95265390,11780,11780,11780,11780,73
|
|
20240529,112300,94405450,11790,11790,11790,11790,0
|
|
20240529,112200,94405450,11790,11790,11790,11790,3
|
|
20240529,112100,94370080,11800,11800,11800,11800,80
|
|
20240529,112000,93426080,11800,11800,11800,11800,0
|
|
20240529,111900,93426080,11800,11800,11800,11800,0
|
|
20240529,111800,93426080,11800,11790,11800,11790,2
|
|
20240529,111700,93402490,11790,11790,11790,11780,190
|
|
20240529,111600,91162540,11790,11790,11790,11790,9
|
|
20240529,111500,91056430,11810,11800,11810,11800,22
|
|
20240529,111400,90796810,11810,11810,11810,11810,0
|
|
20240529,111300,90796810,11810,11810,11810,11810,0
|
|
20240529,111200,90796810,11810,11810,11810,11810,0
|
|
20240529,111100,90796810,11810,11810,11810,11810,0
|
|
20240529,111000,90796810,11810,11810,11810,11810,0
|
|
20240529,110900,90796810,11810,11810,11810,11790,23
|
|
20240529,110800,90525280,11790,11790,11790,11790,0
|
|
20240529,110700,90525280,11790,11790,11790,11790,400
|
|
20240529,110600,85809280,11790,11790,11790,11790,0
|
|
20240529,110500,85809280,11790,11790,11790,11790,100
|
|
20240529,110400,84630280,11790,11810,11810,11790,101
|
|
20240529,110300,83439470,11790,11790,11790,11790,90
|
|
20240529,110200,82378370,11790,11790,11790,11790,19
|
|
20240529,110100,82154360,11790,11790,11790,11790,4
|
|
20240529,110000,82107200,11780,11780,11780,11780,100
|
|
20240529,105900,80929200,11780,11780,11780,11780,0
|
|
20240529,105800,80929200,11780,11790,11790,11780,100
|
|
20240529,105700,79751190,11780,11780,11780,11780,0
|
|
20240529,105600,79751190,11780,11780,11780,11780,0
|
|
20240529,105500,79751190,11780,11800,11800,11780,2
|
|
20240529,105400,79727610,11770,11770,11770,11770,0
|
|
20240529,105300,79727610,11770,11790,11790,11770,501
|
|
20240529,105200,73828270,11790,11790,11790,11790,42
|
|
20240529,105100,73333090,11800,11800,11800,11800,0
|
|
20240529,105000,73333090,11800,11800,11800,11800,5
|
|
20240529,104900,73274090,11800,11800,11800,11800,413
|
|
20240529,104800,68400690,11810,11810,11810,11810,1
|
|
20240529,104700,68388880,11810,11800,11810,11800,20
|
|
20240529,104600,68152870,11810,11810,11810,11810,0
|
|
20240529,104500,68152870,11810,11810,11810,11800,167
|
|
20240529,104400,66182210,11810,11810,11810,11810,9
|
|
20240529,104300,66075920,11810,11810,11810,11810,1
|
|
20240529,104200,66064110,11800,11810,11810,11800,151
|
|
20240529,104100,64282300,11820,11820,11820,11820,1
|
|
20240529,104000,64270480,11810,11810,11810,11810,0
|
|
20240529,103900,64270480,11810,11810,11810,11810,1
|
|
20240529,103800,64258670,11800,11800,11800,11800,90
|
|
20240529,103700,63196670,11810,11810,11810,11810,0
|
|
20240529,103600,63196670,11810,11810,11810,11810,117
|
|
20240529,103500,61814900,11810,11810,11810,11810,0
|
|
20240529,103400,61814900,11810,11810,11810,11810,0
|
|
20240529,103300,61814900,11810,11810,11810,11810,0
|
|
20240529,103200,61814900,11810,11810,11810,11810,0
|
|
20240529,103100,61814900,11810,11820,11820,11810,88
|
|
20240529,103000,60775420,11820,11820,11820,11820,24
|
|
20240529,102900,60491740,11840,11840,11840,11840,0
|
|
20240529,102800,60491740,11840,11840,11840,11840,0
|
|
20240529,102700,60491740,11840,11840,11840,11840,0
|
|
20240529,102600,60491740,11840,11840,11840,11840,0
|
|
20240529,102500,60491740,11840,11840,11840,11840,1
|
|
20240529,102400,60479900,11820,11820,11820,11820,0
|
|
20240529,102300,60479900,11820,11820,11820,11820,0
|
|
20240529,102200,60479900,11820,11820,11820,11820,0
|
|
20240529,102100,60479900,11820,11820,11820,11820,0
|
|
20240529,102000,60479900,11820,11820,11820,11820,0
|
|
20240529,101900,60479900,11820,11820,11820,11820,1
|
|
20240529,101800,60468080,11810,11810,11810,11810,0
|
|
20240529,101700,60468080,11810,11810,11810,11810,0
|
|
20240529,101600,60468080,11810,11810,11810,11810,0
|
|
20240529,101500,60468080,11810,11810,11810,11810,0
|
|
20240529,101400,60468080,11810,11810,11810,11810,0
|
|
20240529,101300,60468080,11810,11810,11810,11810,19
|
|
20240529,101200,60243690,11840,11840,11840,11840,0
|
|
20240529,101100,60243690,11840,11840,11840,11840,0
|
|
20240529,101000,60243690,11840,11840,11840,11840,0
|
|
20240529,100900,60243690,11840,11840,11840,11840,1
|
|
20240529,100800,60231850,11810,11810,11810,11810,100
|
|
20240529,100700,59050850,11810,11810,11810,11810,4
|
|
20240529,100600,59003610,11810,11820,11820,11810,10
|
|
20240529,100500,58885460,11840,11840,11840,11840,5
|
|
20240529,100400,58826260,11830,11830,11830,11830,19
|
|
20240529,100300,58601490,11830,11830,11830,11830,0
|
|
20240529,100200,58601490,11830,11830,11830,11830,110
|
|
20240529,100100,57300190,11860,11860,11860,11860,0
|
|
20240529,100000,57300190,11860,11860,11860,11860,1
|
|
20240529,095900,57288330,11830,11860,11860,11830,2
|
|
20240529,095800,57264640,11850,11850,11870,11850,41
|
|
20240529,095700,56778730,11820,11830,11830,11820,352
|
|
20240529,095600,52617080,11830,11830,11830,11830,0
|
|
20240529,095500,52617080,11830,11840,11840,11830,70
|
|
20240529,095400,51788600,11850,11850,11850,11850,2
|
|
20240529,095300,51764900,11840,11840,11840,11840,18
|
|
20240529,095200,51551780,11840,11840,11840,11840,10
|
|
20240529,095100,51433380,11840,11840,11840,11840,18
|
|
20240529,095000,51220260,11820,11820,11820,11820,0
|
|
20240529,094900,51220260,11820,11840,11840,11820,120
|
|
20240529,094800,49799760,11840,11840,11840,11840,28
|
|
20240529,094700,49468240,11850,11850,11850,11850,0
|
|
20240529,094600,49468240,11850,11850,11850,11850,0
|
|
20240529,094500,49468240,11850,11850,11850,11850,0
|
|
20240529,094400,49468240,11850,11850,11850,11850,1
|
|
20240529,094300,49456390,11850,11780,11860,11780,34
|
|
20240529,094200,49054440,11780,11860,11860,11780,1203
|
|
20240529,094100,34860660,11860,11860,11860,11850,364
|
|
20240529,094000,30546950,11870,11880,11880,11870,16
|
|
20240529,093900,30357000,11880,11880,11880,11880,35
|
|
20240529,093800,29941200,11870,11870,11870,11870,0
|
|
20240529,093700,29941200,11870,11870,11870,11870,10
|
|
20240529,093600,29822500,11880,11880,11880,11880,3
|
|
20240529,093500,29786860,11880,11880,11880,11880,31
|
|
20240529,093400,29418580,11890,11890,11890,11890,3
|
|
20240529,093300,29382910,11890,11880,11890,11880,10
|
|
20240529,093200,29264040,11850,11850,11850,11850,0
|
|
20240529,093100,29264040,11850,11890,11890,11850,130
|
|
20240529,093000,27719170,11890,11890,11890,11890,0
|
|
20240529,092900,27719170,11890,11890,11890,11890,1
|
|
20240529,092800,27707280,11890,11890,11890,11890,20
|
|
20240529,092700,27469480,11890,11890,11890,11890,1
|
|
20240529,092600,27457590,11880,11880,11880,11880,1
|
|
20240529,092500,27445710,11880,11880,11880,11880,0
|
|
20240529,092400,27445710,11880,11880,11880,11880,45
|
|
20240529,092300,26911110,11880,11880,11880,11880,2
|
|
20240529,092200,26887350,11880,11860,11880,11860,2
|
|
20240529,092100,26863610,11880,11880,11880,11880,22
|
|
20240529,092000,26602250,11890,11890,11890,11890,1
|
|
20240529,091900,26590360,11880,11880,11880,11880,18
|
|
20240529,091800,26376520,11880,11880,11880,11880,10
|
|
20240529,091700,26257720,11880,11850,11880,11850,120
|
|
20240529,091600,24835690,11840,11840,11840,11840,0
|
|
20240529,091500,24835690,11840,11840,11840,11840,44
|
|
20240529,091400,24314730,11840,11840,11840,11840,0
|
|
20240529,091300,24314730,11840,11830,11840,11830,12
|
|
20240529,091200,24172680,11830,11850,11850,11830,80
|
|
20240529,091100,23225820,11850,11850,11850,11850,102
|
|
20240529,091000,22017120,11850,11860,11860,11850,165
|
|
20240529,090900,20060720,11860,11860,11860,11860,36
|
|
20240529,090800,19633760,11860,11890,11890,11860,25
|
|
20240529,090700,19337110,11890,11880,11890,11880,56
|
|
20240529,090600,18671280,11880,11860,11880,11860,3
|
|
20240529,090500,18635680,11840,11840,11840,11840,0
|
|
20240529,090400,18635680,11840,11890,11890,11840,5
|
|
20240529,090300,18576330,11890,11770,11890,11770,132
|
|
20240529,090200,17017090,11760,11790,11790,11750,560
|
|
20240529,090100,10426280,11800,11930,11930,11800,781
|
|
20240529,090000,1196830,11940,12070,12070,11940,100
|