621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191800,342807410,11450,11450,11450,11450,3077
|
|
20240529,191700,342807410,11450,11450,11450,11450,0
|
|
20240529,191600,342807410,11450,11450,11450,11450,0
|
|
20240529,191500,342807410,11450,11450,11450,11450,0
|
|
20240529,191400,342807410,11450,11450,11450,11450,0
|
|
20240529,191300,342807410,11450,11450,11450,11450,0
|
|
20240529,191200,342807410,11450,11450,11450,11450,0
|
|
20240529,191100,342807410,11450,11450,11450,11450,0
|
|
20240529,191000,342807410,11450,11450,11450,11450,0
|
|
20240529,190900,342807410,11450,11450,11450,11450,0
|
|
20240529,190800,342807410,11450,11450,11450,11450,0
|
|
20240529,190700,342807410,11450,11450,11450,11450,0
|
|
20240529,190600,342807410,11450,11450,11450,11450,0
|
|
20240529,190500,342807410,11450,11450,11450,11450,0
|
|
20240529,190400,342807410,11450,11450,11450,11450,0
|
|
20240529,190300,342807410,11450,11450,11450,11450,0
|
|
20240529,190200,342807410,11450,11450,11450,11450,0
|
|
20240529,190100,342807410,11450,11450,11450,11450,0
|
|
20240529,190000,342807410,11450,11450,11450,11450,0
|
|
20240529,185900,342807410,11450,11450,11450,11450,0
|
|
20240529,185800,342807410,11450,11450,11450,11450,0
|
|
20240529,185700,342807410,11450,11450,11450,11450,0
|
|
20240529,185600,342807410,11450,11450,11450,11450,0
|
|
20240529,185500,342807410,11450,11450,11450,11450,0
|
|
20240529,185400,342807410,11450,11450,11450,11450,0
|
|
20240529,185300,342807410,11450,11450,11450,11450,0
|
|
20240529,185200,342807410,11450,11450,11450,11450,0
|
|
20240529,185100,342807410,11450,11450,11450,11450,0
|
|
20240529,185000,342807410,11450,11450,11450,11450,0
|
|
20240529,184900,342807410,11450,11450,11450,11450,0
|
|
20240529,184800,342807410,11450,11450,11450,11450,3077
|
|
20240529,184700,342807410,11450,11450,11450,11450,0
|
|
20240529,184600,342807410,11450,11450,11450,11450,0
|
|
20240529,184500,342807410,11450,11450,11450,11450,0
|
|
20240529,184400,342807410,11450,11450,11450,11450,0
|
|
20240529,184300,342807410,11450,11450,11450,11450,0
|
|
20240529,184200,342807410,11450,11450,11450,11450,0
|
|
20240529,184100,342807410,11450,11450,11450,11450,0
|
|
20240529,184000,342807410,11450,11450,11450,11450,0
|
|
20240529,183900,342807410,11450,11450,11450,11450,0
|
|
20240529,183800,342807410,11450,11450,11450,11450,0
|
|
20240529,183700,342807410,11450,11450,11450,11450,0
|
|
20240529,183600,342807410,11450,11450,11450,11450,0
|
|
20240529,183500,342807410,11450,11450,11450,11450,0
|
|
20240529,183400,342807410,11450,11450,11450,11450,0
|
|
20240529,183300,342807410,11450,11450,11450,11450,0
|
|
20240529,183200,342807410,11450,11450,11450,11450,0
|
|
20240529,183100,342807410,11450,11450,11450,11450,0
|
|
20240529,183000,342807410,11450,11450,11450,11450,0
|
|
20240529,182900,342807410,11450,11450,11450,11450,0
|
|
20240529,182800,342807410,11450,11450,11450,11450,0
|
|
20240529,182700,342807410,11450,11450,11450,11450,0
|
|
20240529,182600,342807410,11450,11450,11450,11450,0
|
|
20240529,182500,342807410,11450,11450,11450,11450,0
|
|
20240529,182400,342807410,11450,11450,11450,11450,0
|
|
20240529,182300,342807410,11450,11450,11450,11450,0
|
|
20240529,182200,342807410,11450,11450,11450,11450,0
|
|
20240529,182100,342807410,11450,11450,11450,11450,0
|
|
20240529,182000,342807410,11450,11450,11450,11450,0
|
|
20240529,181900,342807410,11450,11450,11450,11450,0
|
|
20240529,181800,342807410,11450,11450,11450,11450,3077
|
|
20240529,181700,342807410,11450,11450,11450,11450,0
|
|
20240529,181600,342807410,11450,11450,11450,11450,0
|
|
20240529,181500,342807410,11450,11450,11450,11450,0
|
|
20240529,181400,342807410,11450,11450,11450,11450,0
|
|
20240529,181300,342807410,11450,11450,11450,11450,0
|
|
20240529,181200,342807410,11450,11450,11450,11450,0
|
|
20240529,181100,342807410,11450,11450,11450,11450,0
|
|
20240529,181000,342807410,11450,11450,11450,11450,0
|
|
20240529,180900,342807410,11450,11450,11450,11450,0
|
|
20240529,180800,342807410,11450,11450,11450,11450,0
|
|
20240529,180700,342807410,11450,11450,11450,11450,0
|
|
20240529,180600,342807410,11450,11450,11450,11450,0
|
|
20240529,180500,342807410,11450,11450,11450,11450,0
|
|
20240529,180400,342807410,11450,11450,11450,11450,0
|
|
20240529,180300,342807410,11450,11450,11450,11450,0
|
|
20240529,180200,342807410,11450,11450,11450,11450,0
|
|
20240529,180100,342807410,11450,11450,11450,11450,0
|
|
20240529,180000,342807410,11450,11450,11450,11450,0
|
|
20240529,175900,342807410,11450,11450,11450,11450,0
|
|
20240529,175800,342807410,11450,11450,11450,11450,0
|
|
20240529,175700,342807410,11450,11450,11450,11450,0
|
|
20240529,175600,342807410,11450,11450,11450,11450,0
|
|
20240529,175500,342807410,11450,11450,11450,11450,0
|
|
20240529,175400,342807410,11450,11450,11450,11450,0
|
|
20240529,175300,342807410,11450,11450,11450,11450,0
|
|
20240529,175200,342807410,11450,11450,11450,11450,0
|
|
20240529,175100,342807410,11450,11450,11450,11450,0
|
|
20240529,175000,342807410,11450,11450,11450,11450,0
|
|
20240529,174900,342807410,11450,11450,11450,11450,0
|
|
20240529,174800,342807410,11450,11450,11450,11450,3077
|
|
20240529,174700,342807410,11450,11450,11450,11450,0
|
|
20240529,174600,342807410,11450,11450,11450,11450,0
|
|
20240529,174500,342807410,11450,11450,11450,11450,0
|
|
20240529,174400,342807410,11450,11450,11450,11450,0
|
|
20240529,174300,342807410,11450,11450,11450,11450,0
|
|
20240529,174200,342807410,11450,11450,11450,11450,0
|
|
20240529,174100,342807410,11450,11450,11450,11450,0
|
|
20240529,174000,342807410,11450,11450,11450,11450,0
|
|
20240529,173900,342807410,11450,11450,11450,11450,0
|
|
20240529,173800,342807410,11450,11450,11450,11450,0
|
|
20240529,173700,342807410,11450,11450,11450,11450,0
|
|
20240529,173600,342807410,11450,11450,11450,11450,0
|
|
20240529,173500,342807410,11450,11450,11450,11450,0
|
|
20240529,173400,342807410,11450,11450,11450,11450,0
|
|
20240529,173300,342807410,11450,11450,11450,11450,0
|
|
20240529,173200,342807410,11450,11450,11450,11450,0
|
|
20240529,173100,342807410,11450,11450,11450,11450,0
|
|
20240529,173000,342807410,11450,11450,11450,11450,0
|
|
20240529,172900,342807410,11450,11450,11450,11450,0
|
|
20240529,172800,342807410,11450,11450,11450,11450,0
|
|
20240529,172700,342807410,11450,11450,11450,11450,0
|
|
20240529,172600,342807410,11450,11450,11450,11450,0
|
|
20240529,172500,342807410,11450,11450,11450,11450,0
|
|
20240529,172400,342807410,11450,11450,11450,11450,0
|
|
20240529,172300,342807410,11450,11450,11450,11450,0
|
|
20240529,172200,342807410,11450,11450,11450,11450,0
|
|
20240529,172100,342807410,11450,11450,11450,11450,0
|
|
20240529,172000,342807410,11450,11450,11450,11450,0
|
|
20240529,171900,342807410,11450,11450,11450,11450,0
|
|
20240529,171800,342807410,11450,11450,11450,11450,3077
|
|
20240529,171700,342807410,11450,11450,11450,11450,0
|
|
20240529,171600,342807410,11450,11450,11450,11450,0
|
|
20240529,171500,342807410,11450,11450,11450,11450,0
|
|
20240529,171400,342807410,11450,11450,11450,11450,0
|
|
20240529,171300,342807410,11450,11450,11450,11450,0
|
|
20240529,171200,342807410,11450,11450,11450,11450,0
|
|
20240529,171100,342807410,11450,11450,11450,11450,0
|
|
20240529,171000,342807410,11450,11450,11450,11450,0
|
|
20240529,170900,342807410,11450,11450,11450,11450,0
|
|
20240529,170800,342807410,11450,11450,11450,11450,0
|
|
20240529,170700,342807410,11450,11450,11450,11450,0
|
|
20240529,170600,342807410,11450,11450,11450,11450,0
|
|
20240529,170500,342807410,11450,11450,11450,11450,0
|
|
20240529,170400,342807410,11450,11450,11450,11450,0
|
|
20240529,170300,342807410,11450,11450,11450,11450,0
|
|
20240529,170200,342807410,11450,11450,11450,11450,0
|
|
20240529,170100,342807410,11450,11450,11450,11450,0
|
|
20240529,170000,342807410,11450,11450,11450,11450,0
|
|
20240529,165900,342807410,11450,11450,11450,11450,0
|
|
20240529,165800,342807410,11450,11450,11450,11450,0
|
|
20240529,165700,342807410,11450,11450,11450,11450,0
|
|
20240529,165600,342807410,11450,11450,11450,11450,0
|
|
20240529,165500,342807410,11450,11450,11450,11450,0
|
|
20240529,165400,342807410,11450,11450,11450,11450,0
|
|
20240529,165300,342807410,11450,11450,11450,11450,0
|
|
20240529,165200,342807410,11450,11450,11450,11450,0
|
|
20240529,165100,342807410,11450,11450,11450,11450,0
|
|
20240529,165000,342807410,11450,11450,11450,11450,0
|
|
20240529,164900,342807410,11450,11450,11450,11450,0
|
|
20240529,164800,342807410,11450,11450,11450,11450,3077
|
|
20240529,164700,342807410,11450,11450,11450,11450,0
|
|
20240529,164600,342807410,11450,11450,11450,11450,0
|
|
20240529,164500,342807410,11450,11450,11450,11450,0
|
|
20240529,164400,342807410,11450,11450,11450,11450,0
|
|
20240529,164300,342807410,11450,11450,11450,11450,0
|
|
20240529,164200,342807410,11450,11450,11450,11450,0
|
|
20240529,164100,342807410,11450,11450,11450,11450,0
|
|
20240529,164000,342807410,11450,11450,11450,11450,0
|
|
20240529,163900,342807410,11450,11450,11450,11450,0
|
|
20240529,163800,342807410,11450,11450,11450,11450,0
|
|
20240529,163700,342807410,11450,11450,11450,11450,0
|
|
20240529,163600,342807410,11450,11450,11450,11450,0
|
|
20240529,163500,342807410,11450,11450,11450,11450,0
|
|
20240529,163400,342807410,11450,11450,11450,11450,0
|
|
20240529,163300,342807410,11450,11450,11450,11450,0
|
|
20240529,163200,342807410,11450,11450,11450,11450,0
|
|
20240529,163100,342807410,11450,11450,11450,11450,0
|
|
20240529,163000,342807410,11450,11450,11450,11450,0
|
|
20240529,162900,342807410,11450,11450,11450,11450,0
|
|
20240529,162800,342807410,11450,11450,11450,11450,0
|
|
20240529,162700,342807410,11450,11450,11450,11450,0
|
|
20240529,162600,342807410,11450,11450,11450,11450,0
|
|
20240529,162500,342807410,11450,11450,11450,11450,0
|
|
20240529,162400,342807410,11450,11450,11450,11450,0
|
|
20240529,162300,342807410,11450,11450,11450,11450,0
|
|
20240529,162200,342807410,11450,11450,11450,11450,0
|
|
20240529,162100,342807410,11450,11450,11450,11450,0
|
|
20240529,162000,342807410,11450,11450,11450,11450,0
|
|
20240529,161900,342807410,11450,11450,11450,11450,0
|
|
20240529,161800,342807410,11450,11450,11450,11450,3077
|
|
20240529,161700,342807410,11450,11450,11450,11450,0
|
|
20240529,161600,342807410,11450,11450,11450,11450,0
|
|
20240529,161500,342807410,11450,11450,11450,11450,0
|
|
20240529,161400,342807410,11450,11450,11450,11450,0
|
|
20240529,161300,342807410,11450,11450,11450,11450,0
|
|
20240529,161200,342807410,11450,11450,11450,11450,0
|
|
20240529,161100,342807410,11450,11450,11450,11450,0
|
|
20240529,161000,342807410,11450,11450,11450,11450,0
|
|
20240529,160900,342807410,11450,11450,11450,11450,0
|
|
20240529,160800,342807410,11450,11450,11450,11450,0
|
|
20240529,160700,342807410,11450,11450,11450,11450,0
|
|
20240529,160600,342807410,11450,11450,11450,11450,0
|
|
20240529,160500,342807410,11450,11450,11450,11450,0
|
|
20240529,160400,342807410,11450,11450,11450,11450,0
|
|
20240529,160300,342807410,11450,11450,11450,11450,0
|
|
20240529,160200,342807410,11450,11450,11450,11450,0
|
|
20240529,160100,342807410,11450,11450,11450,11450,0
|
|
20240529,160000,342807410,11450,11450,11450,11450,0
|
|
20240529,155900,342807410,11450,11450,11450,11450,0
|
|
20240529,155800,342807410,11450,11450,11450,11450,0
|
|
20240529,155700,342807410,11450,11450,11450,11450,0
|
|
20240529,155600,342807410,11450,11450,11450,11450,0
|
|
20240529,155500,342807410,11450,11450,11450,11450,0
|
|
20240529,155400,342807410,11450,11450,11450,11450,0
|
|
20240529,155300,342807410,11450,11450,11450,11450,0
|
|
20240529,155200,342807410,11450,11450,11450,11450,0
|
|
20240529,155100,342807410,11450,11450,11450,11450,0
|
|
20240529,155000,342807410,11450,11450,11450,11450,0
|
|
20240529,154900,342807410,11450,11450,11450,11450,0
|
|
20240529,154800,342807410,11450,11450,11450,11450,3077
|
|
20240529,154700,342807410,11450,11450,11450,11450,0
|
|
20240529,154600,342807410,11450,11450,11450,11450,0
|
|
20240529,154500,342807410,11450,11450,11450,11450,0
|
|
20240529,154400,342807410,11450,11450,11450,11450,0
|
|
20240529,154300,342807410,11450,11450,11450,11450,0
|
|
20240529,154200,342807410,11450,11450,11450,11450,0
|
|
20240529,154100,342807410,11450,11450,11450,11450,0
|
|
20240529,154000,342807410,11450,11450,11450,11450,0
|
|
20240529,153900,342807410,11450,11450,11450,11450,0
|
|
20240529,153800,342807410,11450,11450,11450,11450,0
|
|
20240529,153700,342807410,11450,11450,11450,11450,0
|
|
20240529,153600,342807410,11450,11450,11450,11450,0
|
|
20240529,153500,342807410,11450,11450,11450,11450,0
|
|
20240529,153400,342807410,11450,11450,11450,11450,0
|
|
20240529,153300,342807410,11450,11450,11450,11450,0
|
|
20240529,153200,342807410,11450,11450,11450,11450,0
|
|
20240529,153100,342807410,11450,11450,11450,11450,0
|
|
20240529,153000,342807410,11450,11450,11450,11450,3077
|
|
20240529,152900,307575760,11470,11470,11470,11470,0
|
|
20240529,152800,307575760,11470,11470,11470,11470,0
|
|
20240529,152700,307575760,11470,11470,11470,11470,0
|
|
20240529,152600,307575760,11470,11470,11470,11470,0
|
|
20240529,152500,307575760,11470,11470,11470,11470,0
|
|
20240529,152400,307575760,11470,11470,11470,11470,0
|
|
20240529,152300,307575760,11470,11470,11470,11470,0
|
|
20240529,152200,307575760,11470,11470,11470,11470,0
|
|
20240529,152100,307575760,11470,11470,11470,11470,0
|
|
20240529,152000,307575760,11470,11470,11470,11470,0
|
|
20240529,151900,307575760,11470,11480,11480,11470,93
|
|
20240529,151800,306508170,11470,11460,11470,11460,35
|
|
20240529,151700,306106800,11450,11450,11450,11450,4
|
|
20240529,151600,306061000,11440,11440,11440,11440,0
|
|
20240529,151500,306061000,11440,11440,11440,11440,6
|
|
20240529,151400,305992360,11450,11450,11450,11450,37
|
|
20240529,151300,305568710,11450,11450,11450,11450,2
|
|
20240529,151200,305545810,11450,11450,11450,11450,0
|
|
20240529,151100,305545810,11450,11450,11450,11450,10
|
|
20240529,151000,305431310,11450,11470,11470,11450,167
|
|
20240529,150900,303518530,11480,11480,11480,11480,34
|
|
20240529,150800,303128210,11500,11480,11510,11480,67
|
|
20240529,150700,302357570,11470,11470,11470,11470,3
|
|
20240529,150600,302323160,11480,11480,11480,11480,0
|
|
20240529,150500,302323160,11480,11460,11480,11460,105
|
|
20240529,150400,301118420,11480,11480,11480,11480,0
|
|
20240529,150300,301118420,11480,11480,11480,11480,10
|
|
20240529,150200,301003620,11500,11470,11520,11470,180
|
|
20240529,150100,298935450,11470,11480,11520,11440,369
|
|
20240529,150000,294697760,11480,11440,11520,11440,191
|
|
20240529,145900,292509310,11520,11430,11520,11430,532
|
|
20240529,145800,286400830,11470,11420,11520,11420,1837
|
|
20240529,145700,265341630,11430,11440,11500,11420,1543
|
|
20240529,145600,247687470,11440,11430,11440,11430,94
|
|
20240529,145500,246612460,11490,11410,11490,11410,408
|
|
20240529,145400,241940700,11410,11430,11440,11400,420
|
|
20240529,145300,237145520,11430,11430,11430,11430,75
|
|
20240529,145200,236288270,11410,11410,11410,11410,0
|
|
20240529,145100,236288270,11410,11400,11410,11390,151
|
|
20240529,145000,234565740,11400,11420,11420,11400,82
|
|
20240529,144900,233629780,11400,11400,11400,11400,0
|
|
20240529,144800,233629780,11400,11400,11400,11400,0
|
|
20240529,144700,233629780,11400,11420,11420,11400,54
|
|
20240529,144600,233013360,11400,11400,11400,11400,0
|
|
20240529,144500,233013360,11400,11400,11400,11400,0
|
|
20240529,144400,233013360,11400,11430,11430,11400,48
|
|
20240529,144300,232465080,11430,11430,11430,11430,0
|
|
20240529,144200,232465080,11430,11360,11490,11360,787
|
|
20240529,144100,223485320,11380,11360,11380,11350,260
|
|
20240529,144000,220531680,11350,11350,11350,11350,0
|
|
20240529,143900,220531680,11350,11360,11360,11350,23
|
|
20240529,143800,220270460,11360,11360,11360,11360,0
|
|
20240529,143700,220270460,11360,11360,11360,11360,1
|
|
20240529,143600,220259100,11350,11360,11370,11350,589
|
|
20240529,143500,213571750,11390,11390,11390,11390,0
|
|
20240529,143400,213571750,11390,11360,11390,11350,135
|
|
20240529,143300,212037700,11350,11360,11360,11350,47
|
|
20240529,143200,211503900,11350,11350,11350,11350,0
|
|
20240529,143100,211503900,11350,11360,11360,11350,4
|
|
20240529,143000,211458470,11360,11370,11400,11350,854
|
|
20240529,142900,201754860,11370,11400,11400,11370,1244
|
|
20240529,142800,187600160,11400,11400,11400,11400,0
|
|
20240529,142700,187600160,11400,11400,11400,11400,0
|
|
20240529,142600,187600160,11400,11400,11400,11400,43
|
|
20240529,142500,187109960,11380,11380,11380,11380,3
|
|
20240529,142400,187075820,11400,11400,11400,11400,0
|
|
20240529,142300,187075820,11400,11400,11400,11400,42
|
|
20240529,142200,186597020,11400,11400,11400,11400,1
|
|
20240529,142100,186585620,11400,11400,11400,11400,0
|
|
20240529,142000,186585620,11400,11400,11400,11400,41
|
|
20240529,141900,186118220,11390,11390,11390,11390,0
|
|
20240529,141800,186118220,11390,11390,11390,11390,1
|
|
20240529,141700,186106830,11380,11380,11380,11380,0
|
|
20240529,141600,186106830,11380,11380,11380,11380,0
|
|
20240529,141500,186106830,11380,11380,11380,11380,0
|
|
20240529,141400,186106830,11380,11380,11380,11380,8
|
|
20240529,141300,186015790,11380,11380,11380,11380,0
|
|
20240529,141200,186015790,11380,11400,11400,11380,139
|
|
20240529,141100,184431380,11400,11390,11400,11390,249
|
|
20240529,141000,181592830,11390,11390,11400,11390,24
|
|
20240529,140900,181319440,11380,11380,11380,11380,0
|
|
20240529,140800,181319440,11380,11400,11400,11380,44
|
|
20240529,140700,180818060,11390,11400,11400,11390,134
|
|
20240529,140600,179290740,11400,11400,11400,11400,5
|
|
20240529,140500,179233740,11400,11400,11400,11400,0
|
|
20240529,140400,179233740,11400,11400,11400,11400,1
|
|
20240529,140300,179222340,11400,11380,11400,11380,241
|
|
20240529,140200,176479070,11380,11380,11380,11380,0
|
|
20240529,140100,176479070,11380,11370,11380,11370,20
|
|
20240529,140000,176251640,11380,11380,11380,11380,62
|
|
20240529,135900,175546080,11370,11370,11370,11370,0
|
|
20240529,135800,175546080,11370,11370,11370,11370,0
|
|
20240529,135700,175546080,11370,11370,11370,11370,0
|
|
20240529,135600,175546080,11370,11370,11380,11370,77
|
|
20240529,135500,174670450,11370,11370,11380,11370,39
|
|
20240529,135400,174226960,11370,11370,11370,11370,0
|
|
20240529,135300,174226960,11370,11370,11370,11370,0
|
|
20240529,135200,174226960,11370,11370,11370,11370,0
|
|
20240529,135100,174226960,11370,11380,11380,11370,214
|
|
20240529,135000,171792550,11370,11370,11380,11370,66
|
|
20240529,134900,171042010,11370,11370,11370,11370,2
|
|
20240529,134800,171019270,11370,11370,11370,11370,0
|
|
20240529,134700,171019270,11370,11370,11370,11370,0
|
|
20240529,134600,171019270,11370,11370,11370,11370,0
|
|
20240529,134500,171019270,11370,11370,11380,11370,26
|
|
20240529,134400,170723610,11370,11380,11390,11370,465
|
|
20240529,134300,165431630,11390,11380,11390,11380,45
|
|
20240529,134200,164919450,11380,11380,11380,11380,0
|
|
20240529,134100,164919450,11380,11380,11380,11380,0
|
|
20240529,134000,164919450,11380,11380,11380,11380,2
|
|
20240529,133900,164896690,11380,11380,11380,11380,0
|
|
20240529,133800,164896690,11380,11390,11400,11380,353
|
|
20240529,133700,160877920,11390,11390,11400,11390,44
|
|
20240529,133600,160376680,11390,11390,11390,11390,0
|
|
20240529,133500,160376680,11390,11390,11400,11390,72
|
|
20240529,133400,159556460,11390,11390,11390,11390,0
|
|
20240529,133300,159556460,11390,11390,11390,11390,2
|
|
20240529,133200,159533680,11400,11380,11400,11380,118
|
|
20240529,133100,158190460,11370,11370,11370,11370,1
|
|
20240529,133000,158179090,11370,11370,11370,11370,0
|
|
20240529,132900,158179090,11370,11380,11380,11370,2
|
|
20240529,132800,158156340,11380,11380,11380,11380,1
|
|
20240529,132700,158144960,11370,11370,11370,11370,0
|
|
20240529,132600,158144960,11370,11370,11380,11370,9
|
|
20240529,132500,158042590,11370,11370,11370,11370,0
|
|
20240529,132400,158042590,11370,11370,11370,11370,0
|
|
20240529,132300,158042590,11370,11370,11370,11370,3
|
|
20240529,132200,158008480,11370,11370,11370,11370,3
|
|
20240529,132100,157974370,11370,11370,11370,11370,8
|
|
20240529,132000,157883410,11370,11370,11370,11370,0
|
|
20240529,131900,157883410,11370,11380,11380,11370,22
|
|
20240529,131800,157633100,11370,11370,11370,11370,0
|
|
20240529,131700,157633100,11370,11380,11380,11370,15
|
|
20240529,131600,157462440,11370,11370,11370,11370,0
|
|
20240529,131500,157462440,11370,11380,11380,11370,33
|
|
20240529,131400,157087110,11370,11370,11380,11370,182
|
|
20240529,131300,155017680,11370,11390,11400,11370,766
|
|
20240529,131200,146298380,11400,11400,11400,11400,0
|
|
20240529,131100,146298380,11400,11400,11400,11400,0
|
|
20240529,131000,146298380,11400,11390,11400,11390,75
|
|
20240529,130900,145443990,11400,11400,11400,11400,0
|
|
20240529,130800,145443990,11400,11400,11400,11400,10
|
|
20240529,130700,145329990,11400,11400,11400,11400,0
|
|
20240529,130600,145329990,11400,11400,11400,11400,0
|
|
20240529,130500,145329990,11400,11400,11400,11390,165
|
|
20240529,130400,143449330,11390,11390,11390,11390,0
|
|
20240529,130300,143449330,11390,11400,11400,11390,94
|
|
20240529,130200,142377900,11400,11400,11400,11400,0
|
|
20240529,130100,142377900,11400,11400,11400,11400,0
|
|
20240529,130000,142377900,11400,11400,11400,11400,0
|
|
20240529,125900,142377900,11400,11400,11400,11400,0
|
|
20240529,125800,142377900,11400,11400,11400,11400,0
|
|
20240529,125700,142377900,11400,11400,11400,11400,0
|
|
20240529,125600,142377900,11400,11400,11400,11400,0
|
|
20240529,125500,142377900,11400,11400,11400,11400,0
|
|
20240529,125400,142377900,11400,11400,11400,11400,0
|
|
20240529,125300,142377900,11400,11400,11400,11400,0
|
|
20240529,125200,142377900,11400,11400,11400,11400,0
|
|
20240529,125100,142377900,11400,11400,11400,11400,0
|
|
20240529,125000,142377900,11400,11400,11400,11400,0
|
|
20240529,124900,142377900,11400,11400,11400,11400,0
|
|
20240529,124800,142377900,11400,11390,11400,11390,28
|
|
20240529,124700,142058930,11390,11390,11390,11390,0
|
|
20240529,124600,142058930,11390,11390,11390,11390,0
|
|
20240529,124500,142058930,11390,11380,11390,11380,43
|
|
20240529,124400,141569520,11390,11390,11390,11390,0
|
|
20240529,124300,141569520,11390,11390,11390,11390,0
|
|
20240529,124200,141569520,11390,11390,11390,11390,0
|
|
20240529,124100,141569520,11390,11390,11390,11390,0
|
|
20240529,124000,141569520,11390,11380,11400,11380,471
|
|
20240529,123900,136207990,11400,11400,11400,11400,0
|
|
20240529,123800,136207990,11400,11400,11400,11400,0
|
|
20240529,123700,136207990,11400,11380,11400,11380,158
|
|
20240529,123600,134409410,11380,11380,11380,11380,3
|
|
20240529,123500,134375270,11380,11400,11400,11360,451
|
|
20240529,123400,129244150,11360,11380,11400,11360,1446
|
|
20240529,123300,112799580,11370,11380,11380,11370,140
|
|
20240529,123200,111206920,11390,11390,11390,11380,279
|
|
20240529,123100,108030490,11400,11400,11400,11390,43
|
|
20240529,123000,107540400,11400,11400,11400,11400,0
|
|
20240529,122900,107540400,11400,11400,11400,11390,132
|
|
20240529,122800,106035700,11400,11400,11400,11400,0
|
|
20240529,122700,106035700,11400,11400,11400,11400,0
|
|
20240529,122600,106035700,11400,11400,11400,11400,0
|
|
20240529,122500,106035700,11400,11390,11400,11390,3
|
|
20240529,122400,106001520,11400,11400,11400,11400,10
|
|
20240529,122300,105887520,11400,11400,11400,11400,1
|
|
20240529,122200,105876120,11400,11400,11400,11400,68
|
|
20240529,122100,105100920,11400,11380,11400,11380,370
|
|
20240529,122000,100887990,11390,11390,11390,11380,14
|
|
20240529,121900,100728560,11400,11400,11400,11400,0
|
|
20240529,121800,100728560,11400,11400,11400,11400,0
|
|
20240529,121700,100728560,11400,11400,11400,11400,0
|
|
20240529,121600,100728560,11400,11400,11400,11400,0
|
|
20240529,121500,100728560,11400,11400,11400,11400,0
|
|
20240529,121400,100728560,11400,11400,11400,11400,0
|
|
20240529,121300,100728560,11400,11400,11400,11400,0
|
|
20240529,121200,100728560,11400,11400,11400,11400,0
|
|
20240529,121100,100728560,11400,11400,11400,11400,0
|
|
20240529,121000,100728560,11400,11400,11400,11400,0
|
|
20240529,120900,100728560,11400,11400,11400,11400,0
|
|
20240529,120800,100728560,11400,11400,11400,11400,0
|
|
20240529,120700,100728560,11400,11400,11400,11400,0
|
|
20240529,120600,100728560,11400,11400,11400,11400,0
|
|
20240529,120500,100728560,11400,11380,11400,11380,5
|
|
20240529,120400,100671640,11400,11400,11400,11400,0
|
|
20240529,120300,100671640,11400,11400,11400,11400,1
|
|
20240529,120200,100660240,11400,11400,11400,11400,0
|
|
20240529,120100,100660240,11400,11400,11400,11400,0
|
|
20240529,120000,100660240,11400,11400,11400,11400,0
|
|
20240529,115900,100660240,11400,11390,11400,11370,76
|
|
20240529,115800,99794980,11400,11400,11400,11400,3
|
|
20240529,115700,99760780,11400,11400,11400,11400,0
|
|
20240529,115600,99760780,11400,11400,11400,11400,0
|
|
20240529,115500,99760780,11400,11400,11400,11400,0
|
|
20240529,115400,99760780,11400,11400,11400,11400,2
|
|
20240529,115300,99737980,11400,11400,11400,11400,0
|
|
20240529,115200,99737980,11400,11400,11400,11400,0
|
|
20240529,115100,99737980,11400,11400,11400,11400,0
|
|
20240529,115000,99737980,11400,11400,11400,11400,0
|
|
20240529,114900,99737980,11400,11400,11400,11400,0
|
|
20240529,114800,99737980,11400,11400,11400,11400,0
|
|
20240529,114700,99737980,11400,11400,11400,11400,0
|
|
20240529,114600,99737980,11400,11400,11400,11400,0
|
|
20240529,114500,99737980,11400,11400,11400,11400,0
|
|
20240529,114400,99737980,11400,11400,11400,11400,0
|
|
20240529,114300,99737980,11400,11400,11400,11400,0
|
|
20240529,114200,99737980,11400,11400,11400,11400,0
|
|
20240529,114100,99737980,11400,11400,11400,11400,0
|
|
20240529,114000,99737980,11400,11400,11400,11400,0
|
|
20240529,113900,99737980,11400,11400,11400,11400,0
|
|
20240529,113800,99737980,11400,11400,11400,11400,0
|
|
20240529,113700,99737980,11400,11400,11400,11400,0
|
|
20240529,113600,99737980,11400,11390,11400,11390,115
|
|
20240529,113500,98427730,11400,11400,11400,11400,0
|
|
20240529,113400,98427730,11400,11400,11400,11400,0
|
|
20240529,113300,98427730,11400,11400,11400,11400,1
|
|
20240529,113200,98416330,11400,11390,11400,11390,49
|
|
20240529,113100,97858160,11400,11400,11400,11400,13
|
|
20240529,113000,97709960,11410,11410,11410,11410,52
|
|
20240529,112900,97116640,11420,11410,11430,11410,28
|
|
20240529,112800,96796990,11410,11410,11410,11410,0
|
|
20240529,112700,96796990,11410,11410,11410,11410,9
|
|
20240529,112600,96694300,11410,11410,11410,11410,5
|
|
20240529,112500,96637250,11430,11410,11430,11410,26
|
|
20240529,112400,96340490,11430,11430,11430,11430,0
|
|
20240529,112300,96340490,11430,11430,11430,11430,0
|
|
20240529,112200,96340490,11430,11410,11430,11410,32
|
|
20240529,112100,95975250,11410,11410,11410,11410,6
|
|
20240529,112000,95906790,11430,11430,11430,11430,0
|
|
20240529,111900,95906790,11430,11410,11430,11410,23
|
|
20240529,111800,95644280,11430,11430,11430,11430,0
|
|
20240529,111700,95644280,11430,11430,11430,11430,0
|
|
20240529,111600,95644280,11430,11420,11480,11420,159
|
|
20240529,111500,93827400,11410,11400,11410,11400,27
|
|
20240529,111400,93519570,11420,11390,11440,11390,613
|
|
20240529,111300,86530210,11390,11390,11390,11390,1
|
|
20240529,111200,86518820,11390,11380,11390,11380,11
|
|
20240529,111100,86393620,11390,11380,11390,11380,56
|
|
20240529,111000,85756240,11380,11380,11380,11380,0
|
|
20240529,110900,85756240,11380,11380,11380,11380,0
|
|
20240529,110800,85756240,11380,11380,11380,11380,0
|
|
20240529,110700,85756240,11380,11380,11380,11380,0
|
|
20240529,110600,85756240,11380,11380,11380,11380,0
|
|
20240529,110500,85756240,11380,11380,11380,11380,0
|
|
20240529,110400,85756240,11380,11380,11390,11380,21
|
|
20240529,110300,85517220,11390,11390,11390,11390,1
|
|
20240529,110200,85505830,11380,11380,11380,11380,0
|
|
20240529,110100,85505830,11380,11380,11380,11380,0
|
|
20240529,110000,85505830,11380,11380,11380,11380,0
|
|
20240529,105900,85505830,11380,11380,11380,11380,0
|
|
20240529,105800,85505830,11380,11380,11380,11380,0
|
|
20240529,105700,85505830,11380,11380,11380,11380,2
|
|
20240529,105600,85483070,11380,11380,11380,11380,1
|
|
20240529,105500,85471690,11400,11370,11400,11370,111
|
|
20240529,105400,84209010,11370,11370,11380,11370,336
|
|
20240529,105300,80388580,11380,11370,11380,11370,107
|
|
20240529,105200,79171810,11380,11380,11380,11380,5
|
|
20240529,105100,79114910,11380,11380,11380,11380,0
|
|
20240529,105000,79114910,11380,11380,11380,11380,0
|
|
20240529,104900,79114910,11380,11380,11380,11380,21
|
|
20240529,104800,78875930,11390,11380,11390,11370,310
|
|
20240529,104700,75347980,11390,11390,11390,11390,122
|
|
20240529,104600,73958400,11380,11380,11380,11380,0
|
|
20240529,104500,73958400,11380,11380,11380,11380,3
|
|
20240529,104400,73924260,11380,11380,11380,11380,0
|
|
20240529,104300,73924260,11380,11390,11400,11380,122
|
|
20240529,104200,72534600,11390,11390,11390,11380,83
|
|
20240529,104100,71589840,11390,11390,11390,11380,369
|
|
20240529,104000,67390220,11390,11390,11390,11390,0
|
|
20240529,103900,67390220,11390,11390,11390,11390,121
|
|
20240529,103800,66012030,11390,11390,11390,11390,0
|
|
20240529,103700,66012030,11390,11380,11390,11380,2
|
|
20240529,103600,65989260,11390,11390,11390,11390,0
|
|
20240529,103500,65989260,11390,11390,11390,11390,0
|
|
20240529,103400,65989260,11390,11390,11390,11390,1
|
|
20240529,103300,65977870,11390,11390,11390,11390,0
|
|
20240529,103200,65977870,11390,11390,11390,11390,100
|
|
20240529,103100,64838870,11380,11380,11380,11380,1
|
|
20240529,103000,64827490,11390,11390,11390,11390,129
|
|
20240529,102900,63358180,11400,11400,11400,11400,0
|
|
20240529,102800,63358180,11400,11400,11400,11400,0
|
|
20240529,102700,63358180,11400,11400,11400,11400,0
|
|
20240529,102600,63358180,11400,11400,11400,11400,0
|
|
20240529,102500,63358180,11400,11390,11400,11390,31
|
|
20240529,102400,63005080,11390,11400,11400,11390,27
|
|
20240529,102300,62697330,11400,11400,11400,11400,4
|
|
20240529,102200,62651730,11370,11370,11370,11370,0
|
|
20240529,102100,62651730,11370,11370,11370,11370,32
|
|
20240529,102000,62287890,11380,11370,11380,11370,100
|
|
20240529,101900,61150720,11380,11380,11380,11370,62
|
|
20240529,101800,60445400,11380,11380,11380,11380,1
|
|
20240529,101700,60434020,11380,11380,11380,11370,316
|
|
20240529,101600,56838180,11400,11400,11400,11400,1
|
|
20240529,101500,56826780,11410,11400,11410,11380,433
|
|
20240529,101400,51894470,11400,11390,11400,11390,224
|
|
20240529,101300,49342190,11390,11400,11410,11380,707
|
|
20240529,101200,41287650,11410,11410,11410,11410,10
|
|
20240529,101100,41173550,11480,11420,11480,11420,12
|
|
20240529,101000,41035880,11420,11400,11420,11400,158
|
|
20240529,100900,39233200,11420,11420,11420,11420,0
|
|
20240529,100800,39233200,11420,11420,11420,11420,1
|
|
20240529,100700,39221780,11430,11400,11430,11400,124
|
|
20240529,100600,37805670,11400,11400,11400,11400,226
|
|
20240529,100500,35229270,11400,11400,11400,11400,0
|
|
20240529,100400,35229270,11400,11400,11400,11400,0
|
|
20240529,100300,35229270,11400,11400,11400,11400,0
|
|
20240529,100200,35229270,11400,11400,11400,11400,10
|
|
20240529,100100,35115270,11400,11400,11400,11400,0
|
|
20240529,100000,35115270,11400,11400,11400,11400,6
|
|
20240529,095900,35046870,11400,11390,11400,11390,4
|
|
20240529,095800,35001280,11420,11420,11420,11420,91
|
|
20240529,095700,33962060,11400,11400,11400,11400,0
|
|
20240529,095600,33962060,11400,11400,11420,11400,407
|
|
20240529,095500,29320130,11400,11400,11400,11400,2
|
|
20240529,095400,29297330,11400,11400,11400,11400,0
|
|
20240529,095300,29297330,11400,11390,11400,11390,192
|
|
20240529,095200,27109910,11400,11400,11400,11400,0
|
|
20240529,095100,27109910,11400,11400,11400,11400,116
|
|
20240529,095000,25787510,11410,11410,11410,11400,30
|
|
20240529,094900,25445370,11420,11420,11430,11410,628
|
|
20240529,094800,18274990,11420,11420,11420,11420,0
|
|
20240529,094700,18274990,11420,11420,11420,11420,0
|
|
20240529,094600,18274990,11420,11430,11430,11420,18
|
|
20240529,094500,18069330,11490,11490,11490,11490,0
|
|
20240529,094400,18069330,11490,11450,11490,11440,58
|
|
20240529,094300,17405020,11430,11420,11440,11420,52
|
|
20240529,094200,16810630,11450,11450,11450,11450,0
|
|
20240529,094100,16810630,11450,11450,11450,11450,0
|
|
20240529,094000,16810630,11450,11420,11450,11420,23
|
|
20240529,093900,16547880,11450,11450,11450,11450,0
|
|
20240529,093800,16547880,11450,11450,11450,11450,0
|
|
20240529,093700,16547880,11450,11420,11450,11420,313
|
|
20240529,093600,12971170,11450,11450,11450,11450,3
|
|
20240529,093500,12936820,11450,11430,11450,11430,72
|
|
20240529,093400,12113320,11420,11420,11420,11420,0
|
|
20240529,093300,12113320,11420,11420,11420,11420,18
|
|
20240529,093200,11907760,11420,11420,11420,11420,10
|
|
20240529,093100,11793560,11420,11420,11420,11420,0
|
|
20240529,093000,11793560,11420,11420,11420,11420,92
|
|
20240529,092900,10742920,11450,11450,11450,11450,0
|
|
20240529,092800,10742920,11450,11450,11450,11450,0
|
|
20240529,092700,10742920,11450,11440,11450,11420,134
|
|
20240529,092600,9210150,11430,11430,11430,11430,0
|
|
20240529,092500,9210150,11430,11430,11430,11430,0
|
|
20240529,092400,9210150,11430,11450,11450,11430,30
|
|
20240529,092300,8866890,11450,11430,11450,11430,19
|
|
20240529,092200,8649660,11440,11440,11440,11440,0
|
|
20240529,092100,8649660,11440,11440,11440,11440,0
|
|
20240529,092000,8649660,11440,11420,11440,11420,24
|
|
20240529,091900,8375500,11420,11420,11420,11420,3
|
|
20240529,091800,8341240,11440,11440,11440,11440,0
|
|
20240529,091700,8341240,11440,11420,11440,11420,17
|
|
20240529,091600,8147060,11420,11420,11420,11420,0
|
|
20240529,091500,8147060,11420,11420,11420,11420,0
|
|
20240529,091400,8147060,11420,11430,11430,11420,17
|
|
20240529,091300,7952830,11440,11440,11440,11440,0
|
|
20240529,091200,7952830,11440,11430,11440,11430,93
|
|
20240529,091100,6889600,11440,11440,11440,11440,1
|
|
20240529,091000,6878160,11440,11440,11440,11440,1
|
|
20240529,090900,6866720,11440,11440,11440,11440,1
|
|
20240529,090800,6855280,11430,11430,11430,11420,48
|
|
20240529,090700,6306830,11410,11410,11410,11410,0
|
|
20240529,090600,6306830,11410,11410,11410,11410,0
|
|
20240529,090500,6306830,11410,11410,11410,11410,0
|
|
20240529,090400,6306830,11410,11410,11410,11410,0
|
|
20240529,090300,6306830,11410,11410,11410,11410,0
|
|
20240529,090200,6306830,11410,11410,11410,11410,0
|
|
20240529,090100,6306830,11410,11410,11410,11410,25
|
|
20240529,090000,6021580,11410,11550,11550,11410,499
|