622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191900,327837690,10880,10880,10880,10880,245
|
|
20240529,191800,327837690,10880,10880,10880,10880,0
|
|
20240529,191700,327837690,10880,10880,10880,10880,0
|
|
20240529,191600,327837690,10880,10880,10880,10880,0
|
|
20240529,191500,327837690,10880,10880,10880,10880,0
|
|
20240529,191400,327837690,10880,10880,10880,10880,0
|
|
20240529,191300,327837690,10880,10880,10880,10880,0
|
|
20240529,191200,327837690,10880,10880,10880,10880,0
|
|
20240529,191100,327837690,10880,10880,10880,10880,0
|
|
20240529,191000,327837690,10880,10880,10880,10880,0
|
|
20240529,190900,327837690,10880,10880,10880,10880,0
|
|
20240529,190800,327837690,10880,10880,10880,10880,0
|
|
20240529,190700,327837690,10880,10880,10880,10880,0
|
|
20240529,190600,327837690,10880,10880,10880,10880,0
|
|
20240529,190500,327837690,10880,10880,10880,10880,0
|
|
20240529,190400,327837690,10880,10880,10880,10880,0
|
|
20240529,190300,327837690,10880,10880,10880,10880,0
|
|
20240529,190200,327837690,10880,10880,10880,10880,0
|
|
20240529,190100,327837690,10880,10880,10880,10880,0
|
|
20240529,190000,327837690,10880,10880,10880,10880,0
|
|
20240529,185900,327837690,10880,10880,10880,10880,0
|
|
20240529,185800,327837690,10880,10880,10880,10880,0
|
|
20240529,185700,327837690,10880,10880,10880,10880,0
|
|
20240529,185600,327837690,10880,10880,10880,10880,0
|
|
20240529,185500,327837690,10880,10880,10880,10880,0
|
|
20240529,185400,327837690,10880,10880,10880,10880,0
|
|
20240529,185300,327837690,10880,10880,10880,10880,0
|
|
20240529,185200,327837690,10880,10880,10880,10880,0
|
|
20240529,185100,327837690,10880,10880,10880,10880,0
|
|
20240529,185000,327837690,10880,10880,10880,10880,0
|
|
20240529,184900,327837690,10880,10880,10880,10880,245
|
|
20240529,184800,327837690,10880,10880,10880,10880,0
|
|
20240529,184700,327837690,10880,10880,10880,10880,0
|
|
20240529,184600,327837690,10880,10880,10880,10880,0
|
|
20240529,184500,327837690,10880,10880,10880,10880,0
|
|
20240529,184400,327837690,10880,10880,10880,10880,0
|
|
20240529,184300,327837690,10880,10880,10880,10880,0
|
|
20240529,184200,327837690,10880,10880,10880,10880,0
|
|
20240529,184100,327837690,10880,10880,10880,10880,0
|
|
20240529,184000,327837690,10880,10880,10880,10880,0
|
|
20240529,183900,327837690,10880,10880,10880,10880,0
|
|
20240529,183800,327837690,10880,10880,10880,10880,0
|
|
20240529,183700,327837690,10880,10880,10880,10880,0
|
|
20240529,183600,327837690,10880,10880,10880,10880,0
|
|
20240529,183500,327837690,10880,10880,10880,10880,0
|
|
20240529,183400,327837690,10880,10880,10880,10880,0
|
|
20240529,183300,327837690,10880,10880,10880,10880,0
|
|
20240529,183200,327837690,10880,10880,10880,10880,0
|
|
20240529,183100,327837690,10880,10880,10880,10880,0
|
|
20240529,183000,327837690,10880,10880,10880,10880,0
|
|
20240529,182900,327837690,10880,10880,10880,10880,0
|
|
20240529,182800,327837690,10880,10880,10880,10880,0
|
|
20240529,182700,327837690,10880,10880,10880,10880,0
|
|
20240529,182600,327837690,10880,10880,10880,10880,0
|
|
20240529,182500,327837690,10880,10880,10880,10880,0
|
|
20240529,182400,327837690,10880,10880,10880,10880,0
|
|
20240529,182300,327837690,10880,10880,10880,10880,0
|
|
20240529,182200,327837690,10880,10880,10880,10880,0
|
|
20240529,182100,327837690,10880,10880,10880,10880,0
|
|
20240529,182000,327837690,10880,10880,10880,10880,0
|
|
20240529,181900,327837690,10880,10880,10880,10880,245
|
|
20240529,181800,327837690,10880,10880,10880,10880,0
|
|
20240529,181700,327837690,10880,10880,10880,10880,0
|
|
20240529,181600,327837690,10880,10880,10880,10880,0
|
|
20240529,181500,327837690,10880,10880,10880,10880,0
|
|
20240529,181400,327837690,10880,10880,10880,10880,0
|
|
20240529,181300,327837690,10880,10880,10880,10880,0
|
|
20240529,181200,327837690,10880,10880,10880,10880,0
|
|
20240529,181100,327837690,10880,10880,10880,10880,0
|
|
20240529,181000,327837690,10880,10880,10880,10880,0
|
|
20240529,180900,327837690,10880,10880,10880,10880,0
|
|
20240529,180800,327837690,10880,10880,10880,10880,0
|
|
20240529,180700,327837690,10880,10880,10880,10880,0
|
|
20240529,180600,327837690,10880,10880,10880,10880,0
|
|
20240529,180500,327837690,10880,10880,10880,10880,0
|
|
20240529,180400,327837690,10880,10880,10880,10880,0
|
|
20240529,180300,327837690,10880,10880,10880,10880,0
|
|
20240529,180200,327837690,10880,10880,10880,10880,0
|
|
20240529,180100,327837690,10880,10880,10880,10880,0
|
|
20240529,180000,327837690,10880,10880,10880,10880,0
|
|
20240529,175900,327837690,10880,10880,10880,10880,0
|
|
20240529,175800,327837690,10880,10880,10880,10880,0
|
|
20240529,175700,327837690,10880,10880,10880,10880,0
|
|
20240529,175600,327837690,10880,10880,10880,10880,0
|
|
20240529,175500,327837690,10880,10880,10880,10880,0
|
|
20240529,175400,327837690,10880,10880,10880,10880,0
|
|
20240529,175300,327837690,10880,10880,10880,10880,0
|
|
20240529,175200,327837690,10880,10880,10880,10880,0
|
|
20240529,175100,327837690,10880,10880,10880,10880,0
|
|
20240529,175000,327837690,10880,10880,10880,10880,0
|
|
20240529,174900,327837690,10880,10880,10880,10880,245
|
|
20240529,174800,327837690,10880,10880,10880,10880,0
|
|
20240529,174700,327837690,10880,10880,10880,10880,0
|
|
20240529,174600,327837690,10880,10880,10880,10880,0
|
|
20240529,174500,327837690,10880,10880,10880,10880,0
|
|
20240529,174400,327837690,10880,10880,10880,10880,0
|
|
20240529,174300,327837690,10880,10880,10880,10880,0
|
|
20240529,174200,327837690,10880,10880,10880,10880,0
|
|
20240529,174100,327837690,10880,10880,10880,10880,0
|
|
20240529,174000,327837690,10880,10880,10880,10880,0
|
|
20240529,173900,327837690,10880,10880,10880,10880,0
|
|
20240529,173800,327837690,10880,10880,10880,10880,0
|
|
20240529,173700,327837690,10880,10880,10880,10880,0
|
|
20240529,173600,327837690,10880,10880,10880,10880,0
|
|
20240529,173500,327837690,10880,10880,10880,10880,0
|
|
20240529,173400,327837690,10880,10880,10880,10880,0
|
|
20240529,173300,327837690,10880,10880,10880,10880,0
|
|
20240529,173200,327837690,10880,10880,10880,10880,0
|
|
20240529,173100,327837690,10880,10880,10880,10880,0
|
|
20240529,173000,327837690,10880,10880,10880,10880,0
|
|
20240529,172900,327837690,10880,10880,10880,10880,0
|
|
20240529,172800,327837690,10880,10880,10880,10880,0
|
|
20240529,172700,327837690,10880,10880,10880,10880,0
|
|
20240529,172600,327837690,10880,10880,10880,10880,0
|
|
20240529,172500,327837690,10880,10880,10880,10880,0
|
|
20240529,172400,327837690,10880,10880,10880,10880,0
|
|
20240529,172300,327837690,10880,10880,10880,10880,0
|
|
20240529,172200,327837690,10880,10880,10880,10880,0
|
|
20240529,172100,327837690,10880,10880,10880,10880,0
|
|
20240529,172000,327837690,10880,10880,10880,10880,0
|
|
20240529,171900,327837690,10880,10880,10880,10880,245
|
|
20240529,171800,327837690,10880,10880,10880,10880,0
|
|
20240529,171700,327837690,10880,10880,10880,10880,0
|
|
20240529,171600,327837690,10880,10880,10880,10880,0
|
|
20240529,171500,327837690,10880,10880,10880,10880,0
|
|
20240529,171400,327837690,10880,10880,10880,10880,0
|
|
20240529,171300,327837690,10880,10880,10880,10880,0
|
|
20240529,171200,327837690,10880,10880,10880,10880,0
|
|
20240529,171100,327837690,10880,10880,10880,10880,0
|
|
20240529,171000,327837690,10880,10880,10880,10880,0
|
|
20240529,170900,327837690,10880,10880,10880,10880,0
|
|
20240529,170800,327837690,10880,10880,10880,10880,0
|
|
20240529,170700,327837690,10880,10880,10880,10880,0
|
|
20240529,170600,327837690,10880,10880,10880,10880,0
|
|
20240529,170500,327837690,10880,10880,10880,10880,0
|
|
20240529,170400,327837690,10880,10880,10880,10880,0
|
|
20240529,170300,327837690,10880,10880,10880,10880,0
|
|
20240529,170200,327837690,10880,10880,10880,10880,0
|
|
20240529,170100,327837690,10880,10880,10880,10880,0
|
|
20240529,170000,327837690,10880,10880,10880,10880,0
|
|
20240529,165900,327837690,10880,10880,10880,10880,0
|
|
20240529,165800,327837690,10880,10880,10880,10880,0
|
|
20240529,165700,327837690,10880,10880,10880,10880,0
|
|
20240529,165600,327837690,10880,10880,10880,10880,0
|
|
20240529,165500,327837690,10880,10880,10880,10880,0
|
|
20240529,165400,327837690,10880,10880,10880,10880,0
|
|
20240529,165300,327837690,10880,10880,10880,10880,0
|
|
20240529,165200,327837690,10880,10880,10880,10880,0
|
|
20240529,165100,327837690,10880,10880,10880,10880,0
|
|
20240529,165000,327837690,10880,10880,10880,10880,0
|
|
20240529,164900,327837690,10880,10880,10880,10880,245
|
|
20240529,164800,327837690,10880,10880,10880,10880,0
|
|
20240529,164700,327837690,10880,10880,10880,10880,0
|
|
20240529,164600,327837690,10880,10880,10880,10880,0
|
|
20240529,164500,327837690,10880,10880,10880,10880,0
|
|
20240529,164400,327837690,10880,10880,10880,10880,0
|
|
20240529,164300,327837690,10880,10880,10880,10880,0
|
|
20240529,164200,327837690,10880,10880,10880,10880,0
|
|
20240529,164100,327837690,10880,10880,10880,10880,0
|
|
20240529,164000,327837690,10880,10880,10880,10880,0
|
|
20240529,163900,327837690,10880,10880,10880,10880,0
|
|
20240529,163800,327837690,10880,10880,10880,10880,0
|
|
20240529,163700,327837690,10880,10880,10880,10880,0
|
|
20240529,163600,327837690,10880,10880,10880,10880,0
|
|
20240529,163500,327837690,10880,10880,10880,10880,0
|
|
20240529,163400,327837690,10880,10880,10880,10880,0
|
|
20240529,163300,327837690,10880,10880,10880,10880,0
|
|
20240529,163200,327837690,10880,10880,10880,10880,0
|
|
20240529,163100,327837690,10880,10880,10880,10880,0
|
|
20240529,163000,327837690,10880,10880,10880,10880,0
|
|
20240529,162900,327837690,10880,10880,10880,10880,0
|
|
20240529,162800,327837690,10880,10880,10880,10880,0
|
|
20240529,162700,327837690,10880,10880,10880,10880,0
|
|
20240529,162600,327837690,10880,10880,10880,10880,0
|
|
20240529,162500,327837690,10880,10880,10880,10880,0
|
|
20240529,162400,327837690,10880,10880,10880,10880,0
|
|
20240529,162300,327837690,10880,10880,10880,10880,0
|
|
20240529,162200,327837690,10880,10880,10880,10880,0
|
|
20240529,162100,327837690,10880,10880,10880,10880,0
|
|
20240529,162000,327837690,10880,10880,10880,10880,0
|
|
20240529,161900,327837690,10880,10880,10880,10880,245
|
|
20240529,161800,327837690,10880,10880,10880,10880,0
|
|
20240529,161700,327837690,10880,10880,10880,10880,0
|
|
20240529,161600,327837690,10880,10880,10880,10880,0
|
|
20240529,161500,327837690,10880,10880,10880,10880,0
|
|
20240529,161400,327837690,10880,10880,10880,10880,0
|
|
20240529,161300,327837690,10880,10880,10880,10880,0
|
|
20240529,161200,327837690,10880,10880,10880,10880,0
|
|
20240529,161100,327837690,10880,10880,10880,10880,0
|
|
20240529,161000,327837690,10880,10880,10880,10880,0
|
|
20240529,160900,327837690,10880,10880,10880,10880,0
|
|
20240529,160800,327837690,10880,10880,10880,10880,0
|
|
20240529,160700,327837690,10880,10880,10880,10880,0
|
|
20240529,160600,327837690,10880,10880,10880,10880,0
|
|
20240529,160500,327837690,10880,10880,10880,10880,0
|
|
20240529,160400,327837690,10880,10880,10880,10880,0
|
|
20240529,160300,327837690,10880,10880,10880,10880,0
|
|
20240529,160200,327837690,10880,10880,10880,10880,0
|
|
20240529,160100,327837690,10880,10880,10880,10880,0
|
|
20240529,160000,327837690,10880,10880,10880,10880,0
|
|
20240529,155900,327837690,10880,10880,10880,10880,0
|
|
20240529,155800,327837690,10880,10880,10880,10880,0
|
|
20240529,155700,327837690,10880,10880,10880,10880,0
|
|
20240529,155600,327837690,10880,10880,10880,10880,0
|
|
20240529,155500,327837690,10880,10880,10880,10880,0
|
|
20240529,155400,327837690,10880,10880,10880,10880,0
|
|
20240529,155300,327837690,10880,10880,10880,10880,0
|
|
20240529,155200,327837690,10880,10880,10880,10880,0
|
|
20240529,155100,327837690,10880,10880,10880,10880,0
|
|
20240529,155000,327837690,10880,10880,10880,10880,0
|
|
20240529,154900,327837690,10880,10880,10880,10880,245
|
|
20240529,154800,327837690,10880,10880,10880,10880,0
|
|
20240529,154700,327837690,10880,10880,10880,10880,0
|
|
20240529,154600,327837690,10880,10880,10880,10880,0
|
|
20240529,154500,327837690,10880,10880,10880,10880,0
|
|
20240529,154400,327837690,10880,10880,10880,10880,0
|
|
20240529,154300,327837690,10880,10880,10880,10880,0
|
|
20240529,154200,327837690,10880,10880,10880,10880,0
|
|
20240529,154100,327837690,10880,10880,10880,10880,0
|
|
20240529,154000,327837690,10880,10880,10880,10880,0
|
|
20240529,153900,327837690,10880,10880,10880,10880,0
|
|
20240529,153800,327837690,10880,10880,10880,10880,0
|
|
20240529,153700,327837690,10880,10880,10880,10880,0
|
|
20240529,153600,327837690,10880,10880,10880,10880,0
|
|
20240529,153500,327837690,10880,10880,10880,10880,0
|
|
20240529,153400,327837690,10880,10880,10880,10880,0
|
|
20240529,153300,327837690,10880,10880,10880,10880,0
|
|
20240529,153200,327837690,10880,10880,10880,10880,0
|
|
20240529,153100,327837690,10880,10880,10880,10880,0
|
|
20240529,153000,327837690,10880,10880,10880,10880,245
|
|
20240529,152900,325172090,10900,10900,10900,10900,0
|
|
20240529,152800,325172090,10900,10900,10900,10900,0
|
|
20240529,152700,325172090,10900,10900,10900,10900,0
|
|
20240529,152600,325172090,10900,10900,10900,10900,0
|
|
20240529,152500,325172090,10900,10900,10900,10900,0
|
|
20240529,152400,325172090,10900,10900,10900,10900,0
|
|
20240529,152300,325172090,10900,10900,10900,10900,0
|
|
20240529,152200,325172090,10900,10900,10900,10900,0
|
|
20240529,152100,325172090,10900,10900,10900,10900,0
|
|
20240529,152000,325172090,10900,10900,10900,10900,0
|
|
20240529,151900,325172090,10900,10880,10900,10880,8
|
|
20240529,151800,325085030,10880,10880,10880,10880,18
|
|
20240529,151700,324889190,10880,10880,10880,10880,20
|
|
20240529,151600,324671590,10880,10880,10900,10880,22
|
|
20240529,151500,324432210,10900,10900,10900,10880,20
|
|
20240529,151400,324214550,10880,10880,10880,10880,20
|
|
20240529,151300,323996950,10880,10880,10900,10880,17
|
|
20240529,151200,323811970,10880,10880,10880,10880,23
|
|
20240529,151100,323561730,10880,10880,10880,10880,37
|
|
20240529,151000,323159170,10880,10890,10890,10880,24
|
|
20240529,150900,322897980,10900,10900,10900,10900,0
|
|
20240529,150800,322897980,10900,10900,10900,10900,0
|
|
20240529,150700,322897980,10900,10900,10900,10900,0
|
|
20240529,150600,322897980,10900,10900,10900,10900,0
|
|
20240529,150500,322897980,10900,10900,10900,10900,0
|
|
20240529,150400,322897980,10900,10900,10900,10900,0
|
|
20240529,150300,322897980,10900,10900,10900,10900,20
|
|
20240529,150200,322679980,10900,10900,10900,10900,11
|
|
20240529,150100,322560080,10900,10900,10900,10900,0
|
|
20240529,150000,322560080,10900,10900,10900,10900,49
|
|
20240529,145900,322025980,10920,10920,10920,10920,0
|
|
20240529,145800,322025980,10920,10920,10920,10920,0
|
|
20240529,145700,322025980,10920,10910,10920,10910,173
|
|
20240529,145600,320138540,10910,10910,10910,10910,0
|
|
20240529,145500,320138540,10910,10910,10910,10910,0
|
|
20240529,145400,320138540,10910,10910,10910,10910,100
|
|
20240529,145300,319047540,10910,10910,10910,10910,0
|
|
20240529,145200,319047540,10910,10910,10910,10910,120
|
|
20240529,145100,317738340,10920,10910,10920,10910,26
|
|
20240529,145000,317454670,10920,10920,10920,10920,4
|
|
20240529,144900,317410990,10920,10920,10920,10920,0
|
|
20240529,144800,317410990,10920,10920,10920,10920,66
|
|
20240529,144700,316690270,10930,10930,10930,10930,11
|
|
20240529,144600,316570040,10930,10940,10940,10930,61
|
|
20240529,144500,315903270,10930,10930,10940,10930,3
|
|
20240529,144400,315870470,10930,10930,10930,10930,37
|
|
20240529,144300,315466060,10930,10930,10930,10930,2
|
|
20240529,144200,315444200,10930,10930,10930,10930,1
|
|
20240529,144100,315433270,10920,10920,10920,10920,0
|
|
20240529,144000,315433270,10920,10920,10920,10920,0
|
|
20240529,143900,315433270,10920,10920,10920,10920,0
|
|
20240529,143800,315433270,10920,10920,10920,10920,9
|
|
20240529,143700,315334990,10940,10940,10940,10940,5
|
|
20240529,143600,315280290,10950,10940,10950,10940,466
|
|
20240529,143500,310182240,10950,10930,10950,10930,137
|
|
20240529,143400,308684600,10920,10920,10920,10920,0
|
|
20240529,143300,308684600,10920,10920,10920,10920,49
|
|
20240529,143200,308149520,10910,10890,10910,10890,235
|
|
20240529,143100,305586200,10880,10880,10880,10880,0
|
|
20240529,143000,305586200,10880,10880,10880,10880,11
|
|
20240529,142900,305466520,10880,10880,10880,10880,10
|
|
20240529,142800,305357720,10880,10870,10880,10870,23
|
|
20240529,142700,305107610,10870,10870,10870,10870,15
|
|
20240529,142600,304944560,10870,10870,10870,10870,7
|
|
20240529,142500,304868470,10870,10870,10870,10870,5
|
|
20240529,142400,304814120,10870,10870,10870,10870,17
|
|
20240529,142300,304629330,10880,10870,10880,10870,12
|
|
20240529,142200,304498840,10880,10880,10880,10880,0
|
|
20240529,142100,304498840,10880,10890,10890,10870,21
|
|
20240529,142000,304270500,10880,10870,10880,10870,12
|
|
20240529,141900,304139990,10880,10880,10880,10880,5
|
|
20240529,141800,304085590,10870,10870,10870,10870,21
|
|
20240529,141700,303857320,10870,10870,10870,10870,5
|
|
20240529,141600,303802970,10870,10870,10870,10870,7
|
|
20240529,141500,303726880,10870,10870,10870,10870,15
|
|
20240529,141400,303563830,10880,10880,10880,10880,5
|
|
20240529,141300,303509430,10880,10880,10880,10880,4
|
|
20240529,141200,303465910,10880,10880,10880,10880,15
|
|
20240529,141100,303302710,10880,10880,10880,10880,111
|
|
20240529,141000,302095030,10890,10880,10890,10880,6
|
|
20240529,140900,302029740,10880,10880,10880,10880,14
|
|
20240529,140800,301877420,10880,10880,10880,10880,13
|
|
20240529,140700,301735980,10880,10880,10880,10880,15
|
|
20240529,140600,301572780,10880,10880,10880,10880,5
|
|
20240529,140500,301518380,10880,10880,10880,10880,5
|
|
20240529,140400,301463980,10880,10880,10880,10880,20
|
|
20240529,140300,301246380,10880,10890,10890,10880,10
|
|
20240529,140200,301137570,10880,10880,10880,10880,5
|
|
20240529,140100,301083170,10880,10880,10880,10880,23
|
|
20240529,140000,300832930,10880,10880,10880,10880,5
|
|
20240529,135900,300778530,10880,10880,10880,10880,5
|
|
20240529,135800,300724130,10880,10880,10890,10880,24
|
|
20240529,135700,300463000,10880,10880,10880,10880,5
|
|
20240529,135600,300408600,10880,10880,10880,10880,6
|
|
20240529,135500,300343320,10880,10880,10880,10880,15
|
|
20240529,135400,300180120,10880,10900,10900,10880,4
|
|
20240529,135300,300136580,10880,10880,10880,10880,16
|
|
20240529,135200,299962500,10880,10880,10880,10880,10
|
|
20240529,135100,299853700,10880,10890,10890,10880,11
|
|
20240529,135000,299734010,10880,10880,10880,10880,5
|
|
20240529,134900,299679610,10880,10880,10880,10880,10
|
|
20240529,134800,299570810,10880,10880,10880,10880,9
|
|
20240529,134700,299472890,10880,10890,10890,10880,23
|
|
20240529,134600,299222470,10890,10890,10890,10890,102
|
|
20240529,134500,298111690,10890,10890,10890,10890,5
|
|
20240529,134400,298057240,10890,10890,10890,10890,19
|
|
20240529,134300,297850330,10900,10890,10900,10890,22
|
|
20240529,134200,297610630,10890,10890,10890,10890,0
|
|
20240529,134100,297610630,10890,10890,10890,10890,21
|
|
20240529,134000,297381940,10890,10890,10890,10890,5
|
|
20240529,133900,297327490,10890,10890,10890,10890,60
|
|
20240529,133800,296674090,10880,10880,10880,10880,23
|
|
20240529,133700,296423850,10890,10880,10890,10880,16
|
|
20240529,133600,296249660,10880,10880,10880,10880,5
|
|
20240529,133500,296195260,10880,10880,10880,10880,15
|
|
20240529,133400,296032060,10880,10880,10880,10880,8
|
|
20240529,133300,295945020,10880,10880,10880,10880,13
|
|
20240529,133200,295803580,10880,10880,10880,10880,10
|
|
20240529,133100,295694780,10880,10880,10880,10880,410
|
|
20240529,133000,291233980,10880,10880,10880,10880,5
|
|
20240529,132900,291179580,10880,10880,10880,10880,14
|
|
20240529,132800,291027260,10890,10890,10890,10890,2
|
|
20240529,132700,291005480,10890,10880,10890,10880,186
|
|
20240529,132600,288980040,10880,10880,10880,10880,12
|
|
20240529,132500,288849480,10890,10880,10890,10880,6
|
|
20240529,132400,288784190,10870,10870,10870,10870,17
|
|
20240529,132300,288599400,10870,10870,10880,10870,13
|
|
20240529,132200,288458020,10880,10880,10880,10880,0
|
|
20240529,132100,288458020,10880,10870,10880,10870,29
|
|
20240529,132000,288142670,10870,10870,10870,10870,5
|
|
20240529,131900,288088320,10870,10870,10870,10870,7
|
|
20240529,131800,288012230,10870,10870,10880,10870,23
|
|
20240529,131700,287762210,10870,10870,10870,10870,5
|
|
20240529,131600,287707860,10870,10870,10870,10870,9
|
|
20240529,131500,287610030,10880,10880,10880,10880,5
|
|
20240529,131400,287555630,10880,10880,10880,10880,5
|
|
20240529,131300,287501230,10880,10880,10880,10880,14
|
|
20240529,131200,287348910,10880,10880,10880,10880,60
|
|
20240529,131100,286696110,10880,10880,10880,10880,13
|
|
20240529,131000,286554670,10880,10880,10880,10880,5
|
|
20240529,130900,286500270,10880,10880,10880,10880,26
|
|
20240529,130800,286217390,10880,10880,10880,10880,10
|
|
20240529,130700,286108590,10870,10870,10870,10870,16
|
|
20240529,130600,285934670,10880,10880,10880,10880,16
|
|
20240529,130500,285760590,10870,10870,10870,10870,0
|
|
20240529,130400,285760590,10870,10880,10880,10870,16
|
|
20240529,130300,285586560,10880,10880,10880,10880,5
|
|
20240529,130200,285532160,10880,10880,10880,10880,7
|
|
20240529,130100,285456000,10880,10880,10880,10880,24
|
|
20240529,130000,285194880,10880,10880,10880,10880,5
|
|
20240529,125900,285140480,10880,10880,10880,10880,8
|
|
20240529,125800,285053440,10890,10880,10890,10880,56
|
|
20240529,125700,284443700,10880,10880,10880,10880,10
|
|
20240529,125600,284334900,10880,10870,10880,10870,12
|
|
20240529,125500,284204420,10870,10870,10870,10870,25
|
|
20240529,125400,283932670,10870,10880,10880,10870,10
|
|
20240529,125300,283823920,10870,10870,10870,10870,5
|
|
20240529,125200,283769570,10870,10870,10870,10870,17
|
|
20240529,125100,283584780,10870,10870,10870,10870,13
|
|
20240529,125000,283443470,10870,10870,10870,10870,5
|
|
20240529,124900,283389120,10870,10870,10870,10870,14
|
|
20240529,124800,283236940,10870,10870,10870,10870,0
|
|
20240529,124700,283236940,10870,10870,10870,10870,23
|
|
20240529,124600,282986930,10870,10870,10870,10870,12
|
|
20240529,124500,282856490,10870,10870,10870,10870,0
|
|
20240529,124400,282856490,10870,10880,10880,10870,16
|
|
20240529,124300,282682460,10880,10880,10880,10880,5
|
|
20240529,124200,282628060,10880,10880,10880,10880,10
|
|
20240529,124100,282519260,10880,10880,10880,10880,21
|
|
20240529,124000,282290780,10880,10880,10880,10880,5
|
|
20240529,123900,282236380,10880,10880,10880,10880,11
|
|
20240529,123800,282116700,10880,10880,10880,10880,14
|
|
20240529,123700,281964380,10870,10880,10880,10870,10
|
|
20240529,123600,281855670,10880,10880,10880,10880,8
|
|
20240529,123500,281768630,10880,10880,10880,10880,20
|
|
20240529,123400,281551030,10870,10870,10870,10870,10
|
|
20240529,123300,281442330,10880,10880,10880,10880,0
|
|
20240529,123200,281442330,10880,10870,10880,10870,20
|
|
20240529,123100,281224880,10870,10870,10870,10870,14
|
|
20240529,123000,281072700,10870,10870,10870,10870,5
|
|
20240529,122900,281018350,10870,10870,10870,10870,20
|
|
20240529,122800,280800950,10870,10870,10870,10870,0
|
|
20240529,122700,280800950,10870,10870,10870,10870,18
|
|
20240529,122600,280605290,10870,10870,10880,10870,17
|
|
20240529,122500,280420470,10870,10870,10870,10870,0
|
|
20240529,122400,280420470,10870,10870,10870,10870,24
|
|
20240529,122300,280159590,10880,10870,10880,10870,6
|
|
20240529,122200,280094360,10870,10880,10880,10870,6
|
|
20240529,122100,280029130,10880,10880,10880,10880,16
|
|
20240529,122000,279855050,10880,10880,10880,10880,5
|
|
20240529,121900,279800650,10880,10880,10880,10880,9
|
|
20240529,121800,279702730,10880,10880,10880,10880,10
|
|
20240529,121700,279593930,10880,10880,10880,10880,8
|
|
20240529,121600,279506890,10880,10880,10880,10880,8
|
|
20240529,121500,279419850,10880,10880,10880,10880,10
|
|
20240529,121400,279311050,10880,10880,10880,10880,8
|
|
20240529,121300,279224010,10880,10880,10880,10880,5
|
|
20240529,121200,279169610,10880,10880,10880,10880,23
|
|
20240529,121100,278919370,10880,10880,10880,10880,8
|
|
20240529,121000,278832330,10880,10880,10880,10880,5
|
|
20240529,120900,278777930,10880,10880,10880,10880,19
|
|
20240529,120800,278571210,10880,10880,10880,10880,1
|
|
20240529,120700,278560330,10880,10880,10890,10880,37
|
|
20240529,120600,278157700,10880,10880,10880,10880,13
|
|
20240529,120500,278016260,10880,10880,10880,10880,0
|
|
20240529,120400,278016260,10880,10880,10880,10880,24
|
|
20240529,120300,277755140,10880,10880,10880,10880,5
|
|
20240529,120200,277700740,10880,10880,10880,10880,14
|
|
20240529,120100,277548420,10880,10880,10880,10880,18
|
|
20240529,120000,277352580,10880,10890,10890,10880,6
|
|
20240529,115900,277287290,10880,10880,10880,10880,191
|
|
20240529,115800,275209210,10880,10880,10880,10880,10
|
|
20240529,115700,275100410,10880,10880,10880,10880,9
|
|
20240529,115600,275002490,10880,10880,10880,10880,5
|
|
20240529,115500,274948090,10880,10880,10880,10880,14
|
|
20240529,115400,274795770,10880,10880,10890,10880,15
|
|
20240529,115300,274632560,10890,10880,10890,10880,6
|
|
20240529,115200,274567270,10890,10880,10890,10880,24
|
|
20240529,115100,274306140,10880,10880,10880,10880,0
|
|
20240529,115000,274306140,10880,10890,10900,10880,6
|
|
20240529,114900,274240830,10880,10890,10890,10880,20
|
|
20240529,114800,274023220,10880,10880,10880,10880,0
|
|
20240529,114700,274023220,10880,10880,10880,10880,15
|
|
20240529,114600,273860020,10890,10880,10890,10880,19
|
|
20240529,114500,273653250,10880,10880,10880,10880,8
|
|
20240529,114400,273566210,10880,10880,10880,10880,17
|
|
20240529,114300,273381250,10880,10880,10880,10880,5
|
|
20240529,114200,273326850,10880,10880,10880,10880,6
|
|
20240529,114100,273261570,10880,10880,10880,10880,10
|
|
20240529,114000,273152770,10880,10880,10880,10880,12
|
|
20240529,113900,273022210,10880,10880,10880,10880,13
|
|
20240529,113800,272880770,10880,10880,10880,10880,10
|
|
20240529,113700,272771970,10880,10880,10880,10880,146
|
|
20240529,113600,271183490,10870,10880,10880,10870,8
|
|
20240529,113500,271096500,10870,10870,10880,10870,67
|
|
20240529,113400,270367780,10870,10870,10870,10870,3
|
|
20240529,113300,270335170,10870,10870,10870,10870,5
|
|
20240529,113200,270280820,10880,10870,10880,10870,19
|
|
20240529,113100,270074280,10870,10870,10870,10870,5
|
|
20240529,113000,270019930,10860,10880,10880,10860,13
|
|
20240529,112900,269878610,10880,10870,10880,10860,148
|
|
20240529,112800,268269700,10860,10870,10870,10860,200
|
|
20240529,112700,266096420,10870,10870,10870,10870,19
|
|
20240529,112600,265889890,10880,10870,10880,10870,6
|
|
20240529,112500,265824660,10870,10860,10880,10860,126
|
|
20240529,112400,264454090,10860,10860,10860,10860,13
|
|
20240529,112300,264312910,10860,10860,10860,10860,5
|
|
20240529,112200,264258610,10860,10860,10870,10860,44
|
|
20240529,112100,263780470,10860,10860,10860,10860,10
|
|
20240529,112000,263671870,10860,10860,10860,10860,8
|
|
20240529,111900,263584990,10860,10860,10860,10860,14
|
|
20240529,111800,263432950,10860,10860,10860,10860,15
|
|
20240529,111700,263270050,10860,10870,10870,10860,10
|
|
20240529,111600,263161440,10860,10860,10860,10860,10
|
|
20240529,111500,263052840,10850,10850,10850,10850,13
|
|
20240529,111400,262911790,10860,10860,10860,10850,469
|
|
20240529,111300,257821350,10860,10860,10860,10860,5
|
|
20240529,111200,257767050,10860,10860,10860,10860,17
|
|
20240529,111100,257582430,10860,10860,10860,10860,0
|
|
20240529,111000,257582430,10860,10860,10860,10860,14
|
|
20240529,110900,257430390,10860,10860,10860,10860,23
|
|
20240529,110800,257180610,10860,10860,10860,10860,5
|
|
20240529,110700,257126310,10860,10860,10860,10860,9
|
|
20240529,110600,257028570,10860,10860,10860,10860,15
|
|
20240529,110500,256865670,10860,10860,10860,10860,14
|
|
20240529,110400,256713630,10860,10860,10860,10860,69
|
|
20240529,110300,255964290,10860,10860,10860,10860,5
|
|
20240529,110200,255909990,10860,10860,10870,10860,29
|
|
20240529,110100,255594950,10860,10860,10860,10860,10
|
|
20240529,110000,255486350,10860,10870,10870,10860,14
|
|
20240529,105900,255334300,10860,10860,10860,10860,12
|
|
20240529,105800,255203980,10860,10860,10860,10860,15
|
|
20240529,105700,255041080,10860,10860,10860,10860,5
|
|
20240529,105600,254986780,10860,10860,10860,10860,5
|
|
20240529,105500,254932480,10870,10870,10870,10870,61
|
|
20240529,105400,254269410,10870,10870,10870,10870,3
|
|
20240529,105300,254236800,10870,10870,10870,10870,5
|
|
20240529,105200,254182450,10870,10870,10870,10870,20
|
|
20240529,105100,253965050,10880,10880,10880,10880,4
|
|
20240529,105000,253921530,10870,10870,10870,10870,14
|
|
20240529,104900,253769350,10870,10870,10870,10870,22
|
|
20240529,104800,253530210,10870,10870,10870,10870,5
|
|
20240529,104700,253475860,10880,10880,10880,10870,11
|
|
20240529,104600,253356230,10870,10870,10870,10870,15
|
|
20240529,104500,253193180,10870,10870,10870,10870,8
|
|
20240529,104400,253106220,10870,10870,10870,10870,13
|
|
20240529,104300,252964910,10870,10880,10880,10870,6
|
|
20240529,104200,252899680,10870,10870,10870,10870,13
|
|
20240529,104100,252758370,10870,10870,10870,10870,20
|
|
20240529,104000,252540970,10880,10870,10880,10870,7
|
|
20240529,103900,252464870,10870,10870,10870,10870,10
|
|
20240529,103800,252356170,10860,10860,10860,10860,19
|
|
20240529,103700,252149830,10860,10860,10860,10860,7
|
|
20240529,103600,252073810,10860,10860,10860,10860,4
|
|
20240529,103500,252030370,10850,10850,10850,10850,20
|
|
20240529,103400,251813370,10850,10850,10850,10850,0
|
|
20240529,103300,251813370,10850,10890,10890,10850,3233
|
|
20240529,103200,216710150,10890,10890,10890,10890,19
|
|
20240529,103100,216503240,10900,10890,10900,10890,373
|
|
20240529,103000,212437590,10890,10910,10910,10890,616
|
|
20240529,102900,205723680,10900,10900,10900,10900,15
|
|
20240529,102800,205560180,10900,10900,10900,10900,8
|
|
20240529,102700,205472980,10910,10900,10910,10900,12
|
|
20240529,102600,205342130,10900,10900,10900,10900,15
|
|
20240529,102500,205178630,10900,10900,10900,10900,12
|
|
20240529,102400,205047830,10910,10900,10910,10900,20
|
|
20240529,102300,204829730,10900,10900,10910,10900,27
|
|
20240529,102200,204535330,10890,10890,10890,10890,5
|
|
20240529,102100,204480880,10910,10890,10930,10890,434
|
|
20240529,102000,199750560,10890,10890,10890,10880,116
|
|
20240529,101900,198487380,10880,10880,10880,10880,5
|
|
20240529,101800,198432980,10890,10880,10890,10880,30
|
|
20240529,101700,198106480,10880,10880,10880,10880,3
|
|
20240529,101600,198073840,10880,10870,10880,10870,89
|
|
20240529,101500,197105570,10880,10880,10880,10870,19
|
|
20240529,101400,196899010,10890,10880,10890,10880,76
|
|
20240529,101300,196071910,10870,10880,10880,10870,20
|
|
20240529,101200,195854360,10870,10870,10870,10870,17
|
|
20240529,101100,195669570,10870,10870,10870,10870,5
|
|
20240529,101000,195615220,10870,10870,10870,10870,7
|
|
20240529,100900,195539130,10870,10880,10880,10870,4096
|
|
20240529,100800,150980590,10880,10880,10880,10880,12
|
|
20240529,100700,150850030,10880,10880,10880,10880,83
|
|
20240529,100600,149946990,10880,10910,10910,10880,1064
|
|
20240529,100500,138369620,10940,10900,10940,10900,91
|
|
20240529,100400,137375900,10900,10920,10920,10900,3
|
|
20240529,100300,137343180,10910,10900,10910,10900,7
|
|
20240529,100200,137266870,10900,10900,10920,10900,15
|
|
20240529,100100,137103340,10920,10880,10920,10880,1063
|
|
20240529,100000,125517300,10890,10880,10890,10880,22
|
|
20240529,095900,125277760,10880,10880,10880,10880,25
|
|
20240529,095800,125005760,10880,10880,10880,10880,18
|
|
20240529,095700,124809920,10880,10880,10880,10880,6
|
|
20240529,095600,124744640,10880,10880,10880,10880,5
|
|
20240529,095500,124690240,10880,10890,10890,10880,23
|
|
20240529,095400,124439990,10880,10870,10880,10870,10
|
|
20240529,095300,124331240,10870,10870,10870,10870,45
|
|
20240529,095200,123842090,10870,10880,10880,10870,24
|
|
20240529,095100,123581070,10880,10880,10880,10880,5
|
|
20240529,095000,123526670,10880,10870,10880,10870,9
|
|
20240529,094900,123428820,10870,10880,10880,10870,100
|
|
20240529,094800,122340970,10870,10870,10870,10870,1047
|
|
20240529,094700,110960080,10870,10870,10880,10870,506
|
|
20240529,094600,105459840,10870,10870,10870,10870,15
|
|
20240529,094500,105296790,10880,10880,10880,10880,105
|
|
20240529,094400,104154390,10880,10880,10880,10880,20
|
|
20240529,094300,103936790,10880,10880,10880,10880,0
|
|
20240529,094200,103936790,10880,10870,10880,10870,150
|
|
20240529,094100,102306280,10870,10880,10890,10870,83
|
|
20240529,094000,101403400,10880,10880,10880,10880,20
|
|
20240529,093900,101185800,10890,10890,10890,10890,4
|
|
20240529,093800,101142240,10890,10890,10890,10890,0
|
|
20240529,093700,101142240,10890,10890,10890,10890,0
|
|
20240529,093600,101142240,10890,10880,10890,10880,42
|
|
20240529,093500,100685270,10900,10890,10900,10890,15
|
|
20240529,093400,100521810,10900,10900,10900,10900,0
|
|
20240529,093300,100521810,10900,10900,10900,10900,0
|
|
20240529,093200,100521810,10900,10900,10900,10900,0
|
|
20240529,093100,100521810,10900,10900,10910,10900,693
|
|
20240529,093000,92968100,10910,10910,10910,10910,10
|
|
20240529,092900,92859000,10910,10910,10910,10910,404
|
|
20240529,092800,88451360,10920,10920,10920,10920,0
|
|
20240529,092700,88451360,10920,10900,10920,10900,688
|
|
20240529,092600,80946280,10910,10910,10910,10910,0
|
|
20240529,092500,80946280,10910,10910,10910,10910,0
|
|
20240529,092400,80946280,10910,10910,10910,10910,0
|
|
20240529,092300,80946280,10910,10910,10910,10910,0
|
|
20240529,092200,80946280,10910,10900,10910,10900,57
|
|
20240529,092100,80324970,10900,10900,10900,10900,0
|
|
20240529,092000,80324970,10900,10900,10900,10900,258
|
|
20240529,091900,77512770,10900,10900,10900,10900,20
|
|
20240529,091800,77294770,10900,10900,10900,10900,0
|
|
20240529,091700,77294770,10900,10900,10900,10900,6131
|
|
20240529,091600,10466870,10910,10900,10910,10900,298
|
|
20240529,091500,7216560,10900,10880,10910,10880,30
|
|
20240529,091400,6889560,10900,10860,10900,10860,57
|
|
20240529,091300,6270500,10840,10840,10840,10840,18
|
|
20240529,091200,6075380,10840,10860,10860,10840,98
|
|
20240529,091100,5012060,10860,10870,10930,10860,80
|
|
20240529,091000,4142650,10860,10870,10870,10860,98
|
|
20240529,090900,3078010,10880,10880,10880,10880,34
|
|
20240529,090800,2708090,10880,10880,10880,10880,0
|
|
20240529,090700,2708090,10880,10900,10900,10880,8
|
|
20240529,090600,2620990,10890,10900,10900,10890,13
|
|
20240529,090500,2479310,10910,10910,10910,10910,0
|
|
20240529,090400,2479310,10910,10910,10910,10910,4
|
|
20240529,090300,2435670,10940,10940,10940,10940,1
|
|
20240529,090200,2424730,10880,10880,10880,10880,0
|
|
20240529,090100,2424730,10880,10910,10910,10880,76
|
|
20240529,090000,1595840,10930,10940,10940,10930,146
|