622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191900,213562820,10910,10910,10910,10910,179
|
|
20240528,191800,213562820,10910,10910,10910,10910,0
|
|
20240528,191700,213562820,10910,10910,10910,10910,0
|
|
20240528,191600,213562820,10910,10910,10910,10910,0
|
|
20240528,191500,213562820,10910,10910,10910,10910,0
|
|
20240528,191400,213562820,10910,10910,10910,10910,0
|
|
20240528,191300,213562820,10910,10910,10910,10910,0
|
|
20240528,191200,213562820,10910,10910,10910,10910,0
|
|
20240528,191100,213562820,10910,10910,10910,10910,0
|
|
20240528,191000,213562820,10910,10910,10910,10910,0
|
|
20240528,190900,213562820,10910,10910,10910,10910,0
|
|
20240528,190800,213562820,10910,10910,10910,10910,0
|
|
20240528,190700,213562820,10910,10910,10910,10910,0
|
|
20240528,190600,213562820,10910,10910,10910,10910,0
|
|
20240528,190500,213562820,10910,10910,10910,10910,0
|
|
20240528,190400,213562820,10910,10910,10910,10910,0
|
|
20240528,190300,213562820,10910,10910,10910,10910,0
|
|
20240528,190200,213562820,10910,10910,10910,10910,0
|
|
20240528,190100,213562820,10910,10910,10910,10910,0
|
|
20240528,190000,213562820,10910,10910,10910,10910,0
|
|
20240528,185900,213562820,10910,10910,10910,10910,0
|
|
20240528,185800,213562820,10910,10910,10910,10910,0
|
|
20240528,185700,213562820,10910,10910,10910,10910,0
|
|
20240528,185600,213562820,10910,10910,10910,10910,0
|
|
20240528,185500,213562820,10910,10910,10910,10910,0
|
|
20240528,185400,213562820,10910,10910,10910,10910,0
|
|
20240528,185300,213562820,10910,10910,10910,10910,0
|
|
20240528,185200,213562820,10910,10910,10910,10910,0
|
|
20240528,185100,213562820,10910,10910,10910,10910,0
|
|
20240528,185000,213562820,10910,10910,10910,10910,0
|
|
20240528,184900,213562820,10910,10910,10910,10910,179
|
|
20240528,184800,213562820,10910,10910,10910,10910,0
|
|
20240528,184700,213562820,10910,10910,10910,10910,0
|
|
20240528,184600,213562820,10910,10910,10910,10910,0
|
|
20240528,184500,213562820,10910,10910,10910,10910,0
|
|
20240528,184400,213562820,10910,10910,10910,10910,0
|
|
20240528,184300,213562820,10910,10910,10910,10910,0
|
|
20240528,184200,213562820,10910,10910,10910,10910,0
|
|
20240528,184100,213562820,10910,10910,10910,10910,0
|
|
20240528,184000,213562820,10910,10910,10910,10910,0
|
|
20240528,183900,213562820,10910,10910,10910,10910,0
|
|
20240528,183800,213562820,10910,10910,10910,10910,0
|
|
20240528,183700,213562820,10910,10910,10910,10910,0
|
|
20240528,183600,213562820,10910,10910,10910,10910,0
|
|
20240528,183500,213562820,10910,10910,10910,10910,0
|
|
20240528,183400,213562820,10910,10910,10910,10910,0
|
|
20240528,183300,213562820,10910,10910,10910,10910,0
|
|
20240528,183200,213562820,10910,10910,10910,10910,0
|
|
20240528,183100,213562820,10910,10910,10910,10910,0
|
|
20240528,183000,213562820,10910,10910,10910,10910,0
|
|
20240528,182900,213562820,10910,10910,10910,10910,0
|
|
20240528,182800,213562820,10910,10910,10910,10910,0
|
|
20240528,182700,213562820,10910,10910,10910,10910,0
|
|
20240528,182600,213562820,10910,10910,10910,10910,0
|
|
20240528,182500,213562820,10910,10910,10910,10910,0
|
|
20240528,182400,213562820,10910,10910,10910,10910,0
|
|
20240528,182300,213562820,10910,10910,10910,10910,0
|
|
20240528,182200,213562820,10910,10910,10910,10910,0
|
|
20240528,182100,213562820,10910,10910,10910,10910,0
|
|
20240528,182000,213562820,10910,10910,10910,10910,0
|
|
20240528,181900,213562820,10910,10910,10910,10910,179
|
|
20240528,181800,213562820,10910,10910,10910,10910,0
|
|
20240528,181700,213562820,10910,10910,10910,10910,0
|
|
20240528,181600,213562820,10910,10910,10910,10910,0
|
|
20240528,181500,213562820,10910,10910,10910,10910,0
|
|
20240528,181400,213562820,10910,10910,10910,10910,0
|
|
20240528,181300,213562820,10910,10910,10910,10910,0
|
|
20240528,181200,213562820,10910,10910,10910,10910,0
|
|
20240528,181100,213562820,10910,10910,10910,10910,0
|
|
20240528,181000,213562820,10910,10910,10910,10910,0
|
|
20240528,180900,213562820,10910,10910,10910,10910,0
|
|
20240528,180800,213562820,10910,10910,10910,10910,0
|
|
20240528,180700,213562820,10910,10910,10910,10910,0
|
|
20240528,180600,213562820,10910,10910,10910,10910,0
|
|
20240528,180500,213562820,10910,10910,10910,10910,0
|
|
20240528,180400,213562820,10910,10910,10910,10910,0
|
|
20240528,180300,213562820,10910,10910,10910,10910,0
|
|
20240528,180200,213562820,10910,10910,10910,10910,0
|
|
20240528,180100,213562820,10910,10910,10910,10910,0
|
|
20240528,180000,213562820,10910,10910,10910,10910,0
|
|
20240528,175900,213562820,10910,10910,10910,10910,0
|
|
20240528,175800,213562820,10910,10910,10910,10910,0
|
|
20240528,175700,213562820,10910,10910,10910,10910,0
|
|
20240528,175600,213562820,10910,10910,10910,10910,0
|
|
20240528,175500,213562820,10910,10910,10910,10910,0
|
|
20240528,175400,213562820,10910,10910,10910,10910,0
|
|
20240528,175300,213562820,10910,10910,10910,10910,0
|
|
20240528,175200,213562820,10910,10910,10910,10910,0
|
|
20240528,175100,213562820,10910,10910,10910,10910,0
|
|
20240528,175000,213562820,10910,10910,10910,10910,0
|
|
20240528,174900,213562820,10910,10910,10910,10910,179
|
|
20240528,174800,213562820,10910,10910,10910,10910,0
|
|
20240528,174700,213562820,10910,10910,10910,10910,0
|
|
20240528,174600,213562820,10910,10910,10910,10910,0
|
|
20240528,174500,213562820,10910,10910,10910,10910,0
|
|
20240528,174400,213562820,10910,10910,10910,10910,0
|
|
20240528,174300,213562820,10910,10910,10910,10910,0
|
|
20240528,174200,213562820,10910,10910,10910,10910,0
|
|
20240528,174100,213562820,10910,10910,10910,10910,0
|
|
20240528,174000,213562820,10910,10910,10910,10910,0
|
|
20240528,173900,213562820,10910,10910,10910,10910,0
|
|
20240528,173800,213562820,10910,10910,10910,10910,0
|
|
20240528,173700,213562820,10910,10910,10910,10910,0
|
|
20240528,173600,213562820,10910,10910,10910,10910,0
|
|
20240528,173500,213562820,10910,10910,10910,10910,0
|
|
20240528,173400,213562820,10910,10910,10910,10910,0
|
|
20240528,173300,213562820,10910,10910,10910,10910,0
|
|
20240528,173200,213562820,10910,10910,10910,10910,0
|
|
20240528,173100,213562820,10910,10910,10910,10910,0
|
|
20240528,173000,213562820,10910,10910,10910,10910,0
|
|
20240528,172900,213562820,10910,10910,10910,10910,0
|
|
20240528,172800,213562820,10910,10910,10910,10910,0
|
|
20240528,172700,213562820,10910,10910,10910,10910,0
|
|
20240528,172600,213562820,10910,10910,10910,10910,0
|
|
20240528,172500,213562820,10910,10910,10910,10910,0
|
|
20240528,172400,213562820,10910,10910,10910,10910,0
|
|
20240528,172300,213562820,10910,10910,10910,10910,0
|
|
20240528,172200,213562820,10910,10910,10910,10910,0
|
|
20240528,172100,213562820,10910,10910,10910,10910,0
|
|
20240528,172000,213562820,10910,10910,10910,10910,0
|
|
20240528,171900,213562820,10910,10910,10910,10910,179
|
|
20240528,171800,213562820,10910,10910,10910,10910,0
|
|
20240528,171700,213562820,10910,10910,10910,10910,0
|
|
20240528,171600,213562820,10910,10910,10910,10910,0
|
|
20240528,171500,213562820,10910,10910,10910,10910,0
|
|
20240528,171400,213562820,10910,10910,10910,10910,0
|
|
20240528,171300,213562820,10910,10910,10910,10910,0
|
|
20240528,171200,213562820,10910,10910,10910,10910,0
|
|
20240528,171100,213562820,10910,10910,10910,10910,0
|
|
20240528,171000,213562820,10910,10910,10910,10910,0
|
|
20240528,170900,213562820,10910,10910,10910,10910,0
|
|
20240528,170800,213562820,10910,10910,10910,10910,0
|
|
20240528,170700,213562820,10910,10910,10910,10910,0
|
|
20240528,170600,213562820,10910,10910,10910,10910,0
|
|
20240528,170500,213562820,10910,10910,10910,10910,0
|
|
20240528,170400,213562820,10910,10910,10910,10910,0
|
|
20240528,170300,213562820,10910,10910,10910,10910,0
|
|
20240528,170200,213562820,10910,10910,10910,10910,0
|
|
20240528,170100,213562820,10910,10910,10910,10910,0
|
|
20240528,170000,213562820,10910,10910,10910,10910,0
|
|
20240528,165900,213562820,10910,10910,10910,10910,0
|
|
20240528,165800,213562820,10910,10910,10910,10910,0
|
|
20240528,165700,213562820,10910,10910,10910,10910,0
|
|
20240528,165600,213562820,10910,10910,10910,10910,0
|
|
20240528,165500,213562820,10910,10910,10910,10910,0
|
|
20240528,165400,213562820,10910,10910,10910,10910,0
|
|
20240528,165300,213562820,10910,10910,10910,10910,0
|
|
20240528,165200,213562820,10910,10910,10910,10910,0
|
|
20240528,165100,213562820,10910,10910,10910,10910,0
|
|
20240528,165000,213562820,10910,10910,10910,10910,0
|
|
20240528,164900,213562820,10910,10910,10910,10910,179
|
|
20240528,164800,213562820,10910,10910,10910,10910,0
|
|
20240528,164700,213562820,10910,10910,10910,10910,0
|
|
20240528,164600,213562820,10910,10910,10910,10910,0
|
|
20240528,164500,213562820,10910,10910,10910,10910,0
|
|
20240528,164400,213562820,10910,10910,10910,10910,0
|
|
20240528,164300,213562820,10910,10910,10910,10910,0
|
|
20240528,164200,213562820,10910,10910,10910,10910,0
|
|
20240528,164100,213562820,10910,10910,10910,10910,0
|
|
20240528,164000,213562820,10910,10910,10910,10910,0
|
|
20240528,163900,213562820,10910,10910,10910,10910,0
|
|
20240528,163800,213562820,10910,10910,10910,10910,0
|
|
20240528,163700,213562820,10910,10910,10910,10910,0
|
|
20240528,163600,213562820,10910,10910,10910,10910,0
|
|
20240528,163500,213562820,10910,10910,10910,10910,0
|
|
20240528,163400,213562820,10910,10910,10910,10910,0
|
|
20240528,163300,213562820,10910,10910,10910,10910,0
|
|
20240528,163200,213562820,10910,10910,10910,10910,0
|
|
20240528,163100,213562820,10910,10910,10910,10910,0
|
|
20240528,163000,213562820,10910,10910,10910,10910,0
|
|
20240528,162900,213562820,10910,10910,10910,10910,0
|
|
20240528,162800,213562820,10910,10910,10910,10910,0
|
|
20240528,162700,213562820,10910,10910,10910,10910,0
|
|
20240528,162600,213562820,10910,10910,10910,10910,0
|
|
20240528,162500,213562820,10910,10910,10910,10910,0
|
|
20240528,162400,213562820,10910,10910,10910,10910,0
|
|
20240528,162300,213562820,10910,10910,10910,10910,0
|
|
20240528,162200,213562820,10910,10910,10910,10910,0
|
|
20240528,162100,213562820,10910,10910,10910,10910,0
|
|
20240528,162000,213562820,10910,10910,10910,10910,0
|
|
20240528,161900,213562820,10910,10910,10910,10910,179
|
|
20240528,161800,213562820,10910,10910,10910,10910,0
|
|
20240528,161700,213562820,10910,10910,10910,10910,0
|
|
20240528,161600,213562820,10910,10910,10910,10910,0
|
|
20240528,161500,213562820,10910,10910,10910,10910,0
|
|
20240528,161400,213562820,10910,10910,10910,10910,0
|
|
20240528,161300,213562820,10910,10910,10910,10910,0
|
|
20240528,161200,213562820,10910,10910,10910,10910,0
|
|
20240528,161100,213562820,10910,10910,10910,10910,0
|
|
20240528,161000,213562820,10910,10910,10910,10910,0
|
|
20240528,160900,213562820,10910,10910,10910,10910,0
|
|
20240528,160800,213562820,10910,10910,10910,10910,0
|
|
20240528,160700,213562820,10910,10910,10910,10910,0
|
|
20240528,160600,213562820,10910,10910,10910,10910,0
|
|
20240528,160500,213562820,10910,10910,10910,10910,0
|
|
20240528,160400,213562820,10910,10910,10910,10910,0
|
|
20240528,160300,213562820,10910,10910,10910,10910,0
|
|
20240528,160200,213562820,10910,10910,10910,10910,0
|
|
20240528,160100,213562820,10910,10910,10910,10910,0
|
|
20240528,160000,213562820,10910,10910,10910,10910,0
|
|
20240528,155900,213562820,10910,10910,10910,10910,0
|
|
20240528,155800,213562820,10910,10910,10910,10910,0
|
|
20240528,155700,213562820,10910,10910,10910,10910,0
|
|
20240528,155600,213562820,10910,10910,10910,10910,0
|
|
20240528,155500,213562820,10910,10910,10910,10910,0
|
|
20240528,155400,213562820,10910,10910,10910,10910,0
|
|
20240528,155300,213562820,10910,10910,10910,10910,0
|
|
20240528,155200,213562820,10910,10910,10910,10910,0
|
|
20240528,155100,213562820,10910,10910,10910,10910,0
|
|
20240528,155000,213562820,10910,10910,10910,10910,0
|
|
20240528,154900,213562820,10910,10910,10910,10910,179
|
|
20240528,154800,213562820,10910,10910,10910,10910,0
|
|
20240528,154700,213562820,10910,10910,10910,10910,0
|
|
20240528,154600,213562820,10910,10910,10910,10910,0
|
|
20240528,154500,213562820,10910,10910,10910,10910,0
|
|
20240528,154400,213562820,10910,10910,10910,10910,0
|
|
20240528,154300,213562820,10910,10910,10910,10910,0
|
|
20240528,154200,213562820,10910,10910,10910,10910,0
|
|
20240528,154100,213562820,10910,10910,10910,10910,0
|
|
20240528,154000,213562820,10910,10910,10910,10910,0
|
|
20240528,153900,213562820,10910,10910,10910,10910,0
|
|
20240528,153800,213562820,10910,10910,10910,10910,0
|
|
20240528,153700,213562820,10910,10910,10910,10910,0
|
|
20240528,153600,213562820,10910,10910,10910,10910,0
|
|
20240528,153500,213562820,10910,10910,10910,10910,0
|
|
20240528,153400,213562820,10910,10910,10910,10910,0
|
|
20240528,153300,213562820,10910,10910,10910,10910,0
|
|
20240528,153200,213562820,10910,10910,10910,10910,0
|
|
20240528,153100,213562820,10910,10910,10910,10910,0
|
|
20240528,153000,213562820,10910,10910,10910,10910,179
|
|
20240528,152900,211609930,10910,10910,10910,10910,0
|
|
20240528,152800,211609930,10910,10910,10910,10910,0
|
|
20240528,152700,211609930,10910,10910,10910,10910,0
|
|
20240528,152600,211609930,10910,10910,10910,10910,0
|
|
20240528,152500,211609930,10910,10910,10910,10910,0
|
|
20240528,152400,211609930,10910,10910,10910,10910,0
|
|
20240528,152300,211609930,10910,10910,10910,10910,0
|
|
20240528,152200,211609930,10910,10910,10910,10910,0
|
|
20240528,152100,211609930,10910,10910,10910,10910,0
|
|
20240528,152000,211609930,10910,10910,10910,10910,0
|
|
20240528,151900,211609930,10910,10910,10910,10910,38
|
|
20240528,151800,211195350,10910,10910,10910,10910,0
|
|
20240528,151700,211195350,10910,10910,10910,10910,42
|
|
20240528,151600,210737130,10920,10910,10920,10910,56
|
|
20240528,151500,210125670,10920,10910,10920,10910,276
|
|
20240528,151400,207111760,10910,10910,10910,10910,0
|
|
20240528,151300,207111760,10910,10910,10910,10910,0
|
|
20240528,151200,207111760,10910,10910,10910,10910,1
|
|
20240528,151100,207100850,10910,10910,10910,10910,6
|
|
20240528,151000,207035390,10910,10910,10910,10910,1
|
|
20240528,150900,207024480,10920,10920,10920,10920,0
|
|
20240528,150800,207024480,10920,10920,10920,10920,0
|
|
20240528,150700,207024480,10920,10920,10920,10920,0
|
|
20240528,150600,207024480,10920,10920,10920,10920,10
|
|
20240528,150500,206915280,10910,10910,10910,10910,32
|
|
20240528,150400,206566160,10910,10910,10910,10910,0
|
|
20240528,150300,206566160,10910,10910,10910,10910,0
|
|
20240528,150200,206566160,10910,10910,10910,10910,5
|
|
20240528,150100,206511610,10910,10910,10910,10910,0
|
|
20240528,150000,206511610,10910,10910,10910,10910,1
|
|
20240528,145900,206500700,10920,10920,10920,10920,38
|
|
20240528,145800,206085740,10920,10920,10920,10920,11
|
|
20240528,145700,205965620,10920,10920,10920,10920,0
|
|
20240528,145600,205965620,10920,10920,10920,10920,121
|
|
20240528,145500,204644300,10920,10920,10920,10920,0
|
|
20240528,145400,204644300,10920,10920,10920,10920,0
|
|
20240528,145300,204644300,10920,10920,10920,10920,1
|
|
20240528,145200,204633380,10920,10910,10920,10910,10
|
|
20240528,145100,204524190,10920,10910,10920,10910,2
|
|
20240528,145000,204502360,10920,10920,10920,10920,0
|
|
20240528,144900,204502360,10920,10920,10920,10920,0
|
|
20240528,144800,204502360,10920,10920,10920,10920,0
|
|
20240528,144700,204502360,10920,10920,10920,10920,0
|
|
20240528,144600,204502360,10920,10920,10920,10920,0
|
|
20240528,144500,204502360,10920,10900,10920,10900,2
|
|
20240528,144400,204480540,10920,10930,10930,10920,65
|
|
20240528,144300,203770730,10920,10920,10920,10920,260
|
|
20240528,144200,200931530,10930,10930,10930,10930,11
|
|
20240528,144100,200811300,10930,10930,10930,10930,5
|
|
20240528,144000,200756650,10930,10930,10930,10930,6
|
|
20240528,143900,200691070,10930,10930,10930,10920,4
|
|
20240528,143800,200647360,10930,10930,10940,10910,1683
|
|
20240528,143700,182235400,10940,10940,10940,10940,501
|
|
20240528,143600,176754460,10930,10910,10930,10910,546
|
|
20240528,143500,170786700,10930,10930,10930,10930,1
|
|
20240528,143400,170775770,10920,10890,10920,10890,10
|
|
20240528,143300,170666600,10910,10890,10910,10890,46
|
|
20240528,143200,170165280,10890,10880,10890,10880,21
|
|
20240528,143100,169936790,10870,10880,10880,10870,388
|
|
20240528,143000,165717220,10890,10910,10910,10890,134
|
|
20240528,142900,164256360,10940,10940,10940,10940,0
|
|
20240528,142800,164256360,10940,10940,10940,10940,0
|
|
20240528,142700,164256360,10940,10940,10940,10910,25
|
|
20240528,142600,163982890,10950,10910,10950,10910,490
|
|
20240528,142500,158619170,10940,10940,10940,10940,0
|
|
20240528,142400,158619170,10940,10920,10940,10920,102
|
|
20240528,142300,157503580,10930,10930,10930,10930,0
|
|
20240528,142200,157503580,10930,10930,10930,10930,0
|
|
20240528,142100,157503580,10930,10930,10930,10930,0
|
|
20240528,142000,157503580,10930,10920,10930,10910,4
|
|
20240528,141900,157459900,10920,10920,10920,10920,0
|
|
20240528,141800,157459900,10920,10920,10920,10920,0
|
|
20240528,141700,157459900,10920,10910,10920,10910,100
|
|
20240528,141600,156367910,10910,10910,10910,10910,0
|
|
20240528,141500,156367910,10910,10910,10910,10910,164
|
|
20240528,141400,154578670,10910,10910,10910,10910,1
|
|
20240528,141300,154567760,10910,10910,10910,10910,21
|
|
20240528,141200,154338650,10900,10900,10900,10900,0
|
|
20240528,141100,154338650,10900,10900,10900,10900,0
|
|
20240528,141000,154338650,10900,10900,10900,10900,0
|
|
20240528,140900,154338650,10900,10900,10900,10900,0
|
|
20240528,140800,154338650,10900,10890,10900,10890,145
|
|
20240528,140700,152758160,10890,10890,10890,10890,0
|
|
20240528,140600,152758160,10890,10890,10890,10890,0
|
|
20240528,140500,152758160,10890,10890,10890,10890,0
|
|
20240528,140400,152758160,10890,10890,10890,10890,0
|
|
20240528,140300,152758160,10890,10890,10890,10890,0
|
|
20240528,140200,152758160,10890,10900,10900,10890,2
|
|
20240528,140100,152736370,10910,10910,10910,10910,0
|
|
20240528,140000,152736370,10910,10910,10910,10910,0
|
|
20240528,135900,152736370,10910,10910,10910,10910,0
|
|
20240528,135800,152736370,10910,10910,10910,10910,0
|
|
20240528,135700,152736370,10910,10900,10910,10900,98
|
|
20240528,135600,151668070,10900,10900,10900,10900,275
|
|
20240528,135500,148670570,10910,10910,10910,10910,0
|
|
20240528,135400,148670570,10910,10910,10910,10910,0
|
|
20240528,135300,148670570,10910,10910,10910,10910,16
|
|
20240528,135200,148496010,10910,10910,10910,10910,2
|
|
20240528,135100,148474190,10910,10910,10910,10910,0
|
|
20240528,135000,148474190,10910,10910,10910,10910,0
|
|
20240528,134900,148474190,10910,10910,10910,10910,2
|
|
20240528,134800,148452370,10910,10910,10910,10910,2
|
|
20240528,134700,148430550,10910,10910,10910,10910,0
|
|
20240528,134600,148430550,10910,10910,10910,10910,1
|
|
20240528,134500,148419640,10900,10900,10900,10900,0
|
|
20240528,134400,148419640,10900,10900,10900,10900,0
|
|
20240528,134300,148419640,10900,10900,10900,10900,0
|
|
20240528,134200,148419640,10900,10900,10900,10900,0
|
|
20240528,134100,148419640,10900,10900,10900,10900,1
|
|
20240528,134000,148408740,10910,10910,10910,10910,10
|
|
20240528,133900,148299640,10910,10920,10920,10910,1305
|
|
20240528,133800,134049110,10920,10920,10920,10920,0
|
|
20240528,133700,134049110,10920,10920,10920,10920,0
|
|
20240528,133600,134049110,10920,10920,10920,10920,0
|
|
20240528,133500,134049110,10920,10920,10920,10920,0
|
|
20240528,133400,134049110,10920,10920,10920,10920,0
|
|
20240528,133300,134049110,10920,10920,10920,10920,350
|
|
20240528,133200,130227110,10940,10940,10940,10940,0
|
|
20240528,133100,130227110,10940,10940,10940,10940,0
|
|
20240528,133000,130227110,10940,10940,10940,10940,0
|
|
20240528,132900,130227110,10940,10940,10940,10940,0
|
|
20240528,132800,130227110,10940,10940,10940,10940,1
|
|
20240528,132700,130216170,10930,10930,10930,10930,80
|
|
20240528,132600,129341770,10920,10920,10920,10920,49
|
|
20240528,132500,128806690,10920,10920,10920,10920,0
|
|
20240528,132400,128806690,10920,10920,10920,10920,0
|
|
20240528,132300,128806690,10920,10920,10920,10920,0
|
|
20240528,132200,128806690,10920,10920,10920,10920,0
|
|
20240528,132100,128806690,10920,10920,10920,10920,0
|
|
20240528,132000,128806690,10920,10920,10920,10920,4
|
|
20240528,131900,128763010,10930,10930,10930,10930,0
|
|
20240528,131800,128763010,10930,10930,10930,10930,0
|
|
20240528,131700,128763010,10930,10930,10930,10930,2
|
|
20240528,131600,128741150,10930,10930,10930,10930,0
|
|
20240528,131500,128741150,10930,10930,10930,10930,1
|
|
20240528,131400,128730220,10930,10930,10930,10930,2
|
|
20240528,131300,128708360,10930,10930,10930,10930,0
|
|
20240528,131200,128708360,10930,10930,10930,10930,21
|
|
20240528,131100,128478830,10930,10930,10930,10930,15
|
|
20240528,131000,128314880,10930,10930,10930,10930,0
|
|
20240528,130900,128314880,10930,10930,10930,10930,0
|
|
20240528,130800,128314880,10930,10930,10930,10930,0
|
|
20240528,130700,128314880,10930,10930,10930,10930,1
|
|
20240528,130600,128303950,10940,10940,10940,10940,0
|
|
20240528,130500,128303950,10940,10940,10940,10940,0
|
|
20240528,130400,128303950,10940,10940,10940,10940,0
|
|
20240528,130300,128303950,10940,10940,10940,10940,0
|
|
20240528,130200,128303950,10940,10930,10940,10930,8
|
|
20240528,130100,128216440,10940,10940,10940,10940,0
|
|
20240528,130000,128216440,10940,10940,10940,10940,0
|
|
20240528,125900,128216440,10940,10940,10940,10940,0
|
|
20240528,125800,128216440,10940,10940,10940,10940,0
|
|
20240528,125700,128216440,10940,10940,10940,10940,0
|
|
20240528,125600,128216440,10940,10940,10940,10940,0
|
|
20240528,125500,128216440,10940,10940,10940,10940,18
|
|
20240528,125400,128019520,10940,10940,10940,10940,0
|
|
20240528,125300,128019520,10940,10940,10940,10940,0
|
|
20240528,125200,128019520,10940,10940,10940,10940,0
|
|
20240528,125100,128019520,10940,10940,10940,10940,0
|
|
20240528,125000,128019520,10940,10940,10940,10940,1
|
|
20240528,124900,128008580,10940,10940,10940,10940,1
|
|
20240528,124800,127997640,10940,10940,10940,10940,1
|
|
20240528,124700,127986700,10940,10940,10940,10940,0
|
|
20240528,124600,127986700,10940,10940,10940,10940,0
|
|
20240528,124500,127986700,10940,10940,10940,10940,0
|
|
20240528,124400,127986700,10940,10940,10940,10940,0
|
|
20240528,124300,127986700,10940,10940,10940,10940,14
|
|
20240528,124200,127833540,10940,10940,10940,10940,0
|
|
20240528,124100,127833540,10940,10940,10940,10940,0
|
|
20240528,124000,127833540,10940,10940,10940,10940,0
|
|
20240528,123900,127833540,10940,10940,10940,10940,0
|
|
20240528,123800,127833540,10940,10940,10940,10940,55
|
|
20240528,123700,127231840,10940,10940,10940,10940,0
|
|
20240528,123600,127231840,10940,10940,10940,10940,1
|
|
20240528,123500,127220900,10940,10940,10940,10940,0
|
|
20240528,123400,127220900,10940,10940,10940,10940,1
|
|
20240528,123300,127209960,10920,10920,10920,10920,1
|
|
20240528,123200,127199040,10920,10920,10940,10920,188
|
|
20240528,123100,125143650,10920,10920,10920,10920,0
|
|
20240528,123000,125143650,10920,10920,10920,10920,0
|
|
20240528,122900,125143650,10920,10920,10920,10920,0
|
|
20240528,122800,125143650,10920,10920,10920,10920,0
|
|
20240528,122700,125143650,10920,10920,10920,10920,41
|
|
20240528,122600,124695930,10920,10920,10920,10920,0
|
|
20240528,122500,124695930,10920,10920,10920,10920,0
|
|
20240528,122400,124695930,10920,10920,10920,10920,0
|
|
20240528,122300,124695930,10920,10920,10920,10920,0
|
|
20240528,122200,124695930,10920,10920,10920,10920,1
|
|
20240528,122100,124685010,10920,10920,10920,10920,10
|
|
20240528,122000,124575810,10920,10910,10920,10910,174
|
|
20240528,121900,122677290,10910,10910,10910,10910,0
|
|
20240528,121800,122677290,10910,10910,10910,10910,0
|
|
20240528,121700,122677290,10910,10910,10910,10910,0
|
|
20240528,121600,122677290,10910,10910,10910,10910,0
|
|
20240528,121500,122677290,10910,10910,10910,10910,4
|
|
20240528,121400,122633650,10910,10910,10910,10910,348
|
|
20240528,121300,118836970,10910,10910,10910,10910,10
|
|
20240528,121200,118727870,10910,10910,10910,10910,0
|
|
20240528,121100,118727870,10910,10910,10910,10910,0
|
|
20240528,121000,118727870,10910,10910,10910,10910,0
|
|
20240528,120900,118727870,10910,10910,10910,10910,0
|
|
20240528,120800,118727870,10910,10910,10910,10910,0
|
|
20240528,120700,118727870,10910,10910,10910,10910,0
|
|
20240528,120600,118727870,10910,10910,10910,10910,0
|
|
20240528,120500,118727870,10910,10910,10910,10910,0
|
|
20240528,120400,118727870,10910,10910,10910,10910,0
|
|
20240528,120300,118727870,10910,10910,10910,10910,5
|
|
20240528,120200,118673320,10910,10910,10910,10910,0
|
|
20240528,120100,118673320,10910,10910,10910,10910,0
|
|
20240528,120000,118673320,10910,10910,10910,10910,5
|
|
20240528,115900,118618770,10900,10900,10900,10900,1
|
|
20240528,115800,118607870,10900,10900,10900,10900,0
|
|
20240528,115700,118607870,10900,10900,10900,10900,0
|
|
20240528,115600,118607870,10900,10900,10900,10900,0
|
|
20240528,115500,118607870,10900,10900,10900,10900,88
|
|
20240528,115400,117648670,10900,10900,10900,10900,0
|
|
20240528,115300,117648670,10900,10900,10900,10900,113
|
|
20240528,115200,116416970,10900,10900,10900,10900,0
|
|
20240528,115100,116416970,10900,10900,10900,10900,0
|
|
20240528,115000,116416970,10900,10900,10900,10900,70
|
|
20240528,114900,115653970,10900,10900,10900,10900,0
|
|
20240528,114800,115653970,10900,10900,10900,10900,9
|
|
20240528,114700,115555870,10900,10900,10900,10900,70
|
|
20240528,114600,114792870,10900,10900,10900,10900,0
|
|
20240528,114500,114792870,10900,10900,10900,10900,0
|
|
20240528,114400,114792870,10900,10900,10900,10900,0
|
|
20240528,114300,114792870,10900,10900,10900,10900,0
|
|
20240528,114200,114792870,10900,10900,10900,10900,21
|
|
20240528,114100,114563970,10900,10900,10900,10900,1
|
|
20240528,114000,114553070,10900,10900,10900,10900,0
|
|
20240528,113900,114553070,10900,10900,10900,10900,2
|
|
20240528,113800,114531270,10900,10900,10900,10900,18
|
|
20240528,113700,114335070,10900,10900,10900,10900,1
|
|
20240528,113600,114324170,10890,10890,10890,10890,189
|
|
20240528,113500,112265960,10890,10890,10890,10890,0
|
|
20240528,113400,112265960,10890,10890,10890,10890,1
|
|
20240528,113300,112255070,10880,10880,10880,10880,0
|
|
20240528,113200,112255070,10880,10880,10880,10880,0
|
|
20240528,113100,112255070,10880,10880,10880,10880,0
|
|
20240528,113000,112255070,10880,10880,10880,10880,0
|
|
20240528,112900,112255070,10880,10880,10880,10880,491
|
|
20240528,112800,106912990,10880,10880,10880,10880,201
|
|
20240528,112700,104726110,10880,10880,10880,10880,0
|
|
20240528,112600,104726110,10880,10880,10880,10880,0
|
|
20240528,112500,104726110,10880,10880,10880,10880,0
|
|
20240528,112400,104726110,10880,10880,10880,10880,11
|
|
20240528,112300,104606430,10880,10880,10880,10880,70
|
|
20240528,112200,103844830,10880,10880,10880,10880,0
|
|
20240528,112100,103844830,10880,10880,10880,10880,0
|
|
20240528,112000,103844830,10880,10880,10880,10880,0
|
|
20240528,111900,103844830,10880,10880,10880,10880,100
|
|
20240528,111800,102756830,10880,10880,10880,10880,10
|
|
20240528,111700,102648030,10880,10880,10880,10880,4
|
|
20240528,111600,102604510,10880,10880,10880,10880,3
|
|
20240528,111500,102571870,10880,10880,10880,10880,116
|
|
20240528,111400,101309790,10890,10890,10890,10890,0
|
|
20240528,111300,101309790,10890,10890,10890,10890,5
|
|
20240528,111200,101255340,10900,10900,10900,10900,0
|
|
20240528,111100,101255340,10900,10900,10900,10900,0
|
|
20240528,111000,101255340,10900,10900,10900,10890,36
|
|
20240528,110900,100863180,10910,10910,10910,10910,1
|
|
20240528,110800,100852270,10900,10910,10910,10900,1000
|
|
20240528,110700,89948610,10910,10910,10910,10910,0
|
|
20240528,110600,89948610,10910,10910,10910,10910,1
|
|
20240528,110500,89937700,10910,10910,10910,10910,20
|
|
20240528,110400,89719500,10920,10920,10920,10920,0
|
|
20240528,110300,89719500,10920,10920,10920,10920,0
|
|
20240528,110200,89719500,10920,10920,10920,10920,1
|
|
20240528,110100,89708580,10910,10910,10910,10910,10
|
|
20240528,110000,89599480,10910,10910,10910,10910,40
|
|
20240528,105900,89163080,10920,10920,10920,10920,261
|
|
20240528,105800,86312960,10920,10920,10920,10920,0
|
|
20240528,105700,86312960,10920,10920,10920,10920,0
|
|
20240528,105600,86312960,10920,10920,10920,10920,0
|
|
20240528,105500,86312960,10920,10920,10920,10920,0
|
|
20240528,105400,86312960,10920,10920,10920,10920,0
|
|
20240528,105300,86312960,10920,10920,10920,10920,0
|
|
20240528,105200,86312960,10920,10920,10920,10920,0
|
|
20240528,105100,86312960,10920,10930,10930,10920,214
|
|
20240528,105000,83974310,10930,10930,10930,10930,47
|
|
20240528,104900,83460600,10940,10940,10940,10940,0
|
|
20240528,104800,83460600,10940,10940,10940,10940,0
|
|
20240528,104700,83460600,10940,10940,10940,10940,10
|
|
20240528,104600,83351200,10940,10940,10940,10940,0
|
|
20240528,104500,83351200,10940,10970,10970,10940,4000
|
|
20240528,104400,39571900,10970,10980,10980,10970,861
|
|
20240528,104300,30118320,10970,10970,10970,10970,0
|
|
20240528,104200,30118320,10970,10970,10970,10970,2
|
|
20240528,104100,30096380,10970,10970,10970,10970,27
|
|
20240528,104000,29800190,10970,10970,10970,10970,10
|
|
20240528,103900,29690490,10980,10980,10980,10980,0
|
|
20240528,103800,29690490,10980,10980,10980,10980,0
|
|
20240528,103700,29690490,10980,10980,10980,10980,151
|
|
20240528,103600,28032510,10970,10970,10970,10970,0
|
|
20240528,103500,28032510,10970,10970,10970,10970,10
|
|
20240528,103400,27922810,10980,10980,10980,10980,0
|
|
20240528,103300,27922810,10980,10980,10980,10980,0
|
|
20240528,103200,27922810,10980,10980,10980,10980,0
|
|
20240528,103100,27922810,10980,10980,10980,10980,0
|
|
20240528,103000,27922810,10980,10980,10980,10980,1
|
|
20240528,102900,27911830,10970,10970,10970,10970,70
|
|
20240528,102800,27143930,10970,10970,10970,10970,0
|
|
20240528,102700,27143930,10970,10970,10970,10970,0
|
|
20240528,102600,27143930,10970,10970,10970,10970,1
|
|
20240528,102500,27132960,10960,10960,10960,10960,0
|
|
20240528,102400,27132960,10960,10960,10960,10960,0
|
|
20240528,102300,27132960,10960,10960,10960,10960,0
|
|
20240528,102200,27132960,10960,10960,10960,10960,0
|
|
20240528,102100,27132960,10960,10960,10960,10960,31
|
|
20240528,102000,26793200,10970,10970,10970,10970,1
|
|
20240528,101900,26782230,10970,10970,10970,10970,0
|
|
20240528,101800,26782230,10970,10970,10970,10970,0
|
|
20240528,101700,26782230,10970,10970,10970,10970,0
|
|
20240528,101600,26782230,10970,10970,10970,10970,0
|
|
20240528,101500,26782230,10970,10970,10970,10970,0
|
|
20240528,101400,26782230,10970,10970,10970,10970,37
|
|
20240528,101300,26376340,10970,10970,10970,10970,0
|
|
20240528,101200,26376340,10970,10970,10970,10970,0
|
|
20240528,101100,26376340,10970,10970,10970,10970,60
|
|
20240528,101000,25718140,10970,10970,10970,10970,216
|
|
20240528,100900,23348620,10970,10970,10970,10970,0
|
|
20240528,100800,23348620,10970,10970,10970,10970,0
|
|
20240528,100700,23348620,10970,10970,10970,10970,0
|
|
20240528,100600,23348620,10970,10970,10970,10970,1
|
|
20240528,100500,23337650,10970,10970,10970,10970,1
|
|
20240528,100400,23326680,10970,10970,10970,10970,4
|
|
20240528,100300,23282800,10970,10970,10970,10970,2
|
|
20240528,100200,23260860,10950,10950,10950,10950,41
|
|
20240528,100100,22811910,10950,10950,10950,10950,0
|
|
20240528,100000,22811910,10950,10950,10950,10950,1
|
|
20240528,095900,22800960,10950,10950,10950,10950,37
|
|
20240528,095800,22395810,10950,10950,10950,10950,0
|
|
20240528,095700,22395810,10950,10950,10950,10950,22
|
|
20240528,095600,22154910,10950,10950,10950,10950,1
|
|
20240528,095500,22143960,10940,10940,10940,10940,0
|
|
20240528,095400,22143960,10940,10940,10940,10940,100
|
|
20240528,095300,21049960,10950,10950,10950,10950,5
|
|
20240528,095200,20995210,10940,10940,10940,10940,0
|
|
20240528,095100,20995210,10940,10940,10940,10940,436
|
|
20240528,095000,16225370,10940,10940,10940,10940,1
|
|
20240528,094900,16214430,10940,10940,10940,10940,2
|
|
20240528,094800,16192550,10940,10940,10940,10940,0
|
|
20240528,094700,16192550,10940,10940,10940,10940,0
|
|
20240528,094600,16192550,10940,10940,10940,10940,0
|
|
20240528,094500,16192550,10940,10940,10940,10940,10
|
|
20240528,094400,16083150,10940,10940,10940,10940,6
|
|
20240528,094300,16017510,10940,10940,10940,10940,28
|
|
20240528,094200,15711190,10930,10930,10930,10930,206
|
|
20240528,094100,13459610,10940,10940,10940,10940,7
|
|
20240528,094000,13383030,10930,10930,10930,10930,1
|
|
20240528,093900,13372100,10930,10930,10930,10930,1
|
|
20240528,093800,13361170,10920,10920,10920,10920,0
|
|
20240528,093700,13361170,10920,10920,10920,10920,10
|
|
20240528,093600,13251970,10920,10910,10920,10910,167
|
|
20240528,093500,11428570,10910,10910,10910,10910,0
|
|
20240528,093400,11428570,10910,10910,10910,10910,92
|
|
20240528,093300,10424850,10920,10920,10920,10920,1
|
|
20240528,093200,10413930,10920,10920,10920,10920,1
|
|
20240528,093100,10403010,10920,10920,10920,10920,1
|
|
20240528,093000,10392090,10900,10900,10900,10900,0
|
|
20240528,092900,10392090,10900,10900,10900,10900,20
|
|
20240528,092800,10174090,10900,10900,10900,10900,7
|
|
20240528,092700,10097790,10920,10920,10920,10920,2
|
|
20240528,092600,10075950,10920,10920,10920,10920,0
|
|
20240528,092500,10075950,10920,10920,10920,10920,2
|
|
20240528,092400,10054110,10910,10910,10910,10910,33
|
|
20240528,092300,9694080,10920,10920,10920,10920,0
|
|
20240528,092200,9694080,10920,10920,10920,10920,0
|
|
20240528,092100,9694080,10920,10920,10920,10920,30
|
|
20240528,092000,9366480,10920,10920,10920,10920,1
|
|
20240528,091900,9355560,10900,10900,10900,10900,145
|
|
20240528,091800,7775060,10910,10910,10910,10910,14
|
|
20240528,091700,7622320,10910,10910,10910,10910,0
|
|
20240528,091600,7622320,10910,10910,10910,10910,5
|
|
20240528,091500,7567770,10910,10910,10910,10910,103
|
|
20240528,091400,6444040,10920,10920,10920,10920,0
|
|
20240528,091300,6444040,10920,10920,10920,10920,0
|
|
20240528,091200,6444040,10920,10920,10920,10920,119
|
|
20240528,091100,5144560,10930,10930,10930,10930,0
|
|
20240528,091000,5144560,10930,10930,10930,10930,2
|
|
20240528,090900,5122700,10930,10930,10930,10930,0
|
|
20240528,090800,5122700,10930,10930,10930,10930,1
|
|
20240528,090700,5111770,10920,10920,10920,10920,2
|
|
20240528,090600,5089930,10930,10930,10930,10930,1
|
|
20240528,090500,5079000,10920,10920,10920,10920,15
|
|
20240528,090400,4915200,10920,10920,10920,10920,11
|
|
20240528,090300,4795080,10930,10940,10940,10930,7
|
|
20240528,090200,4718560,10940,10950,10950,10940,11
|
|
20240528,090100,4598160,10900,10920,10920,10900,22
|
|
20240528,090000,4358200,10910,10970,10970,10910,399
|