622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191900,98067870,10910,10910,10910,10910,57
|
|
20240530,191800,98067870,10910,10910,10910,10910,0
|
|
20240530,191700,98067870,10910,10910,10910,10910,0
|
|
20240530,191600,98067870,10910,10910,10910,10910,0
|
|
20240530,191500,98067870,10910,10910,10910,10910,0
|
|
20240530,191400,98067870,10910,10910,10910,10910,0
|
|
20240530,191300,98067870,10910,10910,10910,10910,0
|
|
20240530,191200,98067870,10910,10910,10910,10910,0
|
|
20240530,191100,98067870,10910,10910,10910,10910,0
|
|
20240530,191000,98067870,10910,10910,10910,10910,0
|
|
20240530,190900,98067870,10910,10910,10910,10910,0
|
|
20240530,190800,98067870,10910,10910,10910,10910,0
|
|
20240530,190700,98067870,10910,10910,10910,10910,0
|
|
20240530,190600,98067870,10910,10910,10910,10910,0
|
|
20240530,190500,98067870,10910,10910,10910,10910,0
|
|
20240530,190400,98067870,10910,10910,10910,10910,0
|
|
20240530,190300,98067870,10910,10910,10910,10910,0
|
|
20240530,190200,98067870,10910,10910,10910,10910,0
|
|
20240530,190100,98067870,10910,10910,10910,10910,0
|
|
20240530,190000,98067870,10910,10910,10910,10910,0
|
|
20240530,185900,98067870,10910,10910,10910,10910,0
|
|
20240530,185800,98067870,10910,10910,10910,10910,0
|
|
20240530,185700,98067870,10910,10910,10910,10910,0
|
|
20240530,185600,98067870,10910,10910,10910,10910,0
|
|
20240530,185500,98067870,10910,10910,10910,10910,0
|
|
20240530,185400,98067870,10910,10910,10910,10910,0
|
|
20240530,185300,98067870,10910,10910,10910,10910,0
|
|
20240530,185200,98067870,10910,10910,10910,10910,0
|
|
20240530,185100,98067870,10910,10910,10910,10910,0
|
|
20240530,185000,98067870,10910,10910,10910,10910,0
|
|
20240530,184900,98067870,10910,10910,10910,10910,57
|
|
20240530,184800,98067870,10910,10910,10910,10910,0
|
|
20240530,184700,98067870,10910,10910,10910,10910,0
|
|
20240530,184600,98067870,10910,10910,10910,10910,0
|
|
20240530,184500,98067870,10910,10910,10910,10910,0
|
|
20240530,184400,98067870,10910,10910,10910,10910,0
|
|
20240530,184300,98067870,10910,10910,10910,10910,0
|
|
20240530,184200,98067870,10910,10910,10910,10910,0
|
|
20240530,184100,98067870,10910,10910,10910,10910,0
|
|
20240530,184000,98067870,10910,10910,10910,10910,0
|
|
20240530,183900,98067870,10910,10910,10910,10910,0
|
|
20240530,183800,98067870,10910,10910,10910,10910,0
|
|
20240530,183700,98067870,10910,10910,10910,10910,0
|
|
20240530,183600,98067870,10910,10910,10910,10910,0
|
|
20240530,183500,98067870,10910,10910,10910,10910,0
|
|
20240530,183400,98067870,10910,10910,10910,10910,0
|
|
20240530,183300,98067870,10910,10910,10910,10910,0
|
|
20240530,183200,98067870,10910,10910,10910,10910,0
|
|
20240530,183100,98067870,10910,10910,10910,10910,0
|
|
20240530,183000,98067870,10910,10910,10910,10910,0
|
|
20240530,182900,98067870,10910,10910,10910,10910,0
|
|
20240530,182800,98067870,10910,10910,10910,10910,0
|
|
20240530,182700,98067870,10910,10910,10910,10910,0
|
|
20240530,182600,98067870,10910,10910,10910,10910,0
|
|
20240530,182500,98067870,10910,10910,10910,10910,0
|
|
20240530,182400,98067870,10910,10910,10910,10910,0
|
|
20240530,182300,98067870,10910,10910,10910,10910,0
|
|
20240530,182200,98067870,10910,10910,10910,10910,0
|
|
20240530,182100,98067870,10910,10910,10910,10910,0
|
|
20240530,182000,98067870,10910,10910,10910,10910,0
|
|
20240530,181900,98067870,10910,10910,10910,10910,57
|
|
20240530,181800,98067870,10910,10910,10910,10910,0
|
|
20240530,181700,98067870,10910,10910,10910,10910,0
|
|
20240530,181600,98067870,10910,10910,10910,10910,0
|
|
20240530,181500,98067870,10910,10910,10910,10910,0
|
|
20240530,181400,98067870,10910,10910,10910,10910,0
|
|
20240530,181300,98067870,10910,10910,10910,10910,0
|
|
20240530,181200,98067870,10910,10910,10910,10910,0
|
|
20240530,181100,98067870,10910,10910,10910,10910,0
|
|
20240530,181000,98067870,10910,10910,10910,10910,0
|
|
20240530,180900,98067870,10910,10910,10910,10910,0
|
|
20240530,180800,98067870,10910,10910,10910,10910,0
|
|
20240530,180700,98067870,10910,10910,10910,10910,0
|
|
20240530,180600,98067870,10910,10910,10910,10910,0
|
|
20240530,180500,98067870,10910,10910,10910,10910,0
|
|
20240530,180400,98067870,10910,10910,10910,10910,0
|
|
20240530,180300,98067870,10910,10910,10910,10910,0
|
|
20240530,180200,98067870,10910,10910,10910,10910,0
|
|
20240530,180100,98067870,10910,10910,10910,10910,0
|
|
20240530,180000,98067870,10910,10910,10910,10910,0
|
|
20240530,175900,98067870,10910,10910,10910,10910,0
|
|
20240530,175800,98067870,10910,10910,10910,10910,0
|
|
20240530,175700,98067870,10910,10910,10910,10910,0
|
|
20240530,175600,98067870,10910,10910,10910,10910,0
|
|
20240530,175500,98067870,10910,10910,10910,10910,0
|
|
20240530,175400,98067870,10910,10910,10910,10910,0
|
|
20240530,175300,98067870,10910,10910,10910,10910,0
|
|
20240530,175200,98067870,10910,10910,10910,10910,0
|
|
20240530,175100,98067870,10910,10910,10910,10910,0
|
|
20240530,175000,98067870,10910,10910,10910,10910,0
|
|
20240530,174900,98067870,10910,10910,10910,10910,57
|
|
20240530,174800,98067870,10910,10910,10910,10910,0
|
|
20240530,174700,98067870,10910,10910,10910,10910,0
|
|
20240530,174600,98067870,10910,10910,10910,10910,0
|
|
20240530,174500,98067870,10910,10910,10910,10910,0
|
|
20240530,174400,98067870,10910,10910,10910,10910,0
|
|
20240530,174300,98067870,10910,10910,10910,10910,0
|
|
20240530,174200,98067870,10910,10910,10910,10910,0
|
|
20240530,174100,98067870,10910,10910,10910,10910,0
|
|
20240530,174000,98067870,10910,10910,10910,10910,0
|
|
20240530,173900,98067870,10910,10910,10910,10910,0
|
|
20240530,173800,98067870,10910,10910,10910,10910,0
|
|
20240530,173700,98067870,10910,10910,10910,10910,0
|
|
20240530,173600,98067870,10910,10910,10910,10910,0
|
|
20240530,173500,98067870,10910,10910,10910,10910,0
|
|
20240530,173400,98067870,10910,10910,10910,10910,0
|
|
20240530,173300,98067870,10910,10910,10910,10910,0
|
|
20240530,173200,98067870,10910,10910,10910,10910,0
|
|
20240530,173100,98067870,10910,10910,10910,10910,0
|
|
20240530,173000,98067870,10910,10910,10910,10910,0
|
|
20240530,172900,98067870,10910,10910,10910,10910,0
|
|
20240530,172800,98067870,10910,10910,10910,10910,0
|
|
20240530,172700,98067870,10910,10910,10910,10910,0
|
|
20240530,172600,98067870,10910,10910,10910,10910,0
|
|
20240530,172500,98067870,10910,10910,10910,10910,0
|
|
20240530,172400,98067870,10910,10910,10910,10910,0
|
|
20240530,172300,98067870,10910,10910,10910,10910,0
|
|
20240530,172200,98067870,10910,10910,10910,10910,0
|
|
20240530,172100,98067870,10910,10910,10910,10910,0
|
|
20240530,172000,98067870,10910,10910,10910,10910,0
|
|
20240530,171900,98067870,10910,10910,10910,10910,57
|
|
20240530,171800,98067870,10910,10910,10910,10910,0
|
|
20240530,171700,98067870,10910,10910,10910,10910,0
|
|
20240530,171600,98067870,10910,10910,10910,10910,0
|
|
20240530,171500,98067870,10910,10910,10910,10910,0
|
|
20240530,171400,98067870,10910,10910,10910,10910,0
|
|
20240530,171300,98067870,10910,10910,10910,10910,0
|
|
20240530,171200,98067870,10910,10910,10910,10910,0
|
|
20240530,171100,98067870,10910,10910,10910,10910,0
|
|
20240530,171000,98067870,10910,10910,10910,10910,0
|
|
20240530,170900,98067870,10910,10910,10910,10910,0
|
|
20240530,170800,98067870,10910,10910,10910,10910,0
|
|
20240530,170700,98067870,10910,10910,10910,10910,0
|
|
20240530,170600,98067870,10910,10910,10910,10910,0
|
|
20240530,170500,98067870,10910,10910,10910,10910,0
|
|
20240530,170400,98067870,10910,10910,10910,10910,0
|
|
20240530,170300,98067870,10910,10910,10910,10910,0
|
|
20240530,170200,98067870,10910,10910,10910,10910,0
|
|
20240530,170100,98067870,10910,10910,10910,10910,0
|
|
20240530,170000,98067870,10910,10910,10910,10910,0
|
|
20240530,165900,98067870,10910,10910,10910,10910,0
|
|
20240530,165800,98067870,10910,10910,10910,10910,0
|
|
20240530,165700,98067870,10910,10910,10910,10910,0
|
|
20240530,165600,98067870,10910,10910,10910,10910,0
|
|
20240530,165500,98067870,10910,10910,10910,10910,0
|
|
20240530,165400,98067870,10910,10910,10910,10910,0
|
|
20240530,165300,98067870,10910,10910,10910,10910,0
|
|
20240530,165200,98067870,10910,10910,10910,10910,0
|
|
20240530,165100,98067870,10910,10910,10910,10910,0
|
|
20240530,165000,98067870,10910,10910,10910,10910,0
|
|
20240530,164900,98067870,10910,10910,10910,10910,57
|
|
20240530,164800,98067870,10910,10910,10910,10910,0
|
|
20240530,164700,98067870,10910,10910,10910,10910,0
|
|
20240530,164600,98067870,10910,10910,10910,10910,0
|
|
20240530,164500,98067870,10910,10910,10910,10910,0
|
|
20240530,164400,98067870,10910,10910,10910,10910,0
|
|
20240530,164300,98067870,10910,10910,10910,10910,0
|
|
20240530,164200,98067870,10910,10910,10910,10910,0
|
|
20240530,164100,98067870,10910,10910,10910,10910,0
|
|
20240530,164000,98067870,10910,10910,10910,10910,0
|
|
20240530,163900,98067870,10910,10910,10910,10910,0
|
|
20240530,163800,98067870,10910,10910,10910,10910,0
|
|
20240530,163700,98067870,10910,10910,10910,10910,0
|
|
20240530,163600,98067870,10910,10910,10910,10910,0
|
|
20240530,163500,98067870,10910,10910,10910,10910,0
|
|
20240530,163400,98067870,10910,10910,10910,10910,0
|
|
20240530,163300,98067870,10910,10910,10910,10910,0
|
|
20240530,163200,98067870,10910,10910,10910,10910,0
|
|
20240530,163100,98067870,10910,10910,10910,10910,0
|
|
20240530,163000,98067870,10910,10910,10910,10910,0
|
|
20240530,162900,98067870,10910,10910,10910,10910,0
|
|
20240530,162800,98067870,10910,10910,10910,10910,0
|
|
20240530,162700,98067870,10910,10910,10910,10910,0
|
|
20240530,162600,98067870,10910,10910,10910,10910,0
|
|
20240530,162500,98067870,10910,10910,10910,10910,0
|
|
20240530,162400,98067870,10910,10910,10910,10910,0
|
|
20240530,162300,98067870,10910,10910,10910,10910,0
|
|
20240530,162200,98067870,10910,10910,10910,10910,0
|
|
20240530,162100,98067870,10910,10910,10910,10910,0
|
|
20240530,162000,98067870,10910,10910,10910,10910,0
|
|
20240530,161900,98067870,10910,10910,10910,10910,57
|
|
20240530,161800,98067870,10910,10910,10910,10910,0
|
|
20240530,161700,98067870,10910,10910,10910,10910,0
|
|
20240530,161600,98067870,10910,10910,10910,10910,0
|
|
20240530,161500,98067870,10910,10910,10910,10910,0
|
|
20240530,161400,98067870,10910,10910,10910,10910,0
|
|
20240530,161300,98067870,10910,10910,10910,10910,0
|
|
20240530,161200,98067870,10910,10910,10910,10910,0
|
|
20240530,161100,98067870,10910,10910,10910,10910,0
|
|
20240530,161000,98067870,10910,10910,10910,10910,0
|
|
20240530,160900,98067870,10910,10910,10910,10910,0
|
|
20240530,160800,98067870,10910,10910,10910,10910,0
|
|
20240530,160700,98067870,10910,10910,10910,10910,0
|
|
20240530,160600,98067870,10910,10910,10910,10910,0
|
|
20240530,160500,98067870,10910,10910,10910,10910,0
|
|
20240530,160400,98067870,10910,10910,10910,10910,0
|
|
20240530,160300,98067870,10910,10910,10910,10910,0
|
|
20240530,160200,98067870,10910,10910,10910,10910,0
|
|
20240530,160100,98067870,10910,10910,10910,10910,0
|
|
20240530,160000,98067870,10910,10910,10910,10910,0
|
|
20240530,155900,98067870,10910,10910,10910,10910,0
|
|
20240530,155800,98067870,10910,10910,10910,10910,0
|
|
20240530,155700,98067870,10910,10910,10910,10910,0
|
|
20240530,155600,98067870,10910,10910,10910,10910,0
|
|
20240530,155500,98067870,10910,10910,10910,10910,0
|
|
20240530,155400,98067870,10910,10910,10910,10910,0
|
|
20240530,155300,98067870,10910,10910,10910,10910,0
|
|
20240530,155200,98067870,10910,10910,10910,10910,0
|
|
20240530,155100,98067870,10910,10910,10910,10910,0
|
|
20240530,155000,98067870,10910,10910,10910,10910,0
|
|
20240530,154900,98067870,10910,10910,10910,10910,57
|
|
20240530,154800,98067870,10910,10910,10910,10910,0
|
|
20240530,154700,98067870,10910,10910,10910,10910,0
|
|
20240530,154600,98067870,10910,10910,10910,10910,0
|
|
20240530,154500,98067870,10910,10910,10910,10910,0
|
|
20240530,154400,98067870,10910,10910,10910,10910,0
|
|
20240530,154300,98067870,10910,10910,10910,10910,0
|
|
20240530,154200,98067870,10910,10910,10910,10910,0
|
|
20240530,154100,98067870,10910,10910,10910,10910,0
|
|
20240530,154000,98067870,10910,10910,10910,10910,0
|
|
20240530,153900,98067870,10910,10910,10910,10910,0
|
|
20240530,153800,98067870,10910,10910,10910,10910,0
|
|
20240530,153700,98067870,10910,10910,10910,10910,0
|
|
20240530,153600,98067870,10910,10910,10910,10910,0
|
|
20240530,153500,98067870,10910,10910,10910,10910,0
|
|
20240530,153400,98067870,10910,10910,10910,10910,0
|
|
20240530,153300,98067870,10910,10910,10910,10910,0
|
|
20240530,153200,98067870,10910,10910,10910,10910,0
|
|
20240530,153100,98067870,10910,10910,10910,10910,0
|
|
20240530,153000,98067870,10910,10910,10910,10910,57
|
|
20240530,152900,97446000,10920,10920,10920,10920,0
|
|
20240530,152800,97446000,10920,10920,10920,10920,0
|
|
20240530,152700,97446000,10920,10920,10920,10920,0
|
|
20240530,152600,97446000,10920,10920,10920,10920,0
|
|
20240530,152500,97446000,10920,10920,10920,10920,0
|
|
20240530,152400,97446000,10920,10920,10920,10920,0
|
|
20240530,152300,97446000,10920,10920,10920,10920,0
|
|
20240530,152200,97446000,10920,10920,10920,10920,0
|
|
20240530,152100,97446000,10920,10920,10920,10920,0
|
|
20240530,152000,97446000,10920,10920,10920,10920,0
|
|
20240530,151900,97446000,10920,10880,10920,10880,10
|
|
20240530,151800,97336940,10880,10880,10880,10880,0
|
|
20240530,151700,97336940,10880,10880,10880,10880,1
|
|
20240530,151600,97326060,10870,10870,10870,10870,0
|
|
20240530,151500,97326060,10870,10880,10880,10870,214
|
|
20240530,151400,94999870,10880,10880,10880,10880,0
|
|
20240530,151300,94999870,10880,10880,10890,10870,65
|
|
20240530,151200,94292800,10890,10890,10890,10890,5
|
|
20240530,151100,94238350,10890,10890,10890,10890,6
|
|
20240530,151000,94173010,10900,10900,10900,10900,2
|
|
20240530,150900,94151210,10920,10920,10920,10920,0
|
|
20240530,150800,94151210,10920,10920,10920,10920,0
|
|
20240530,150700,94151210,10920,10920,10920,10920,0
|
|
20240530,150600,94151210,10920,10920,10920,10920,0
|
|
20240530,150500,94151210,10920,10910,10920,10910,8
|
|
20240530,150400,94063920,10910,10910,10910,10910,0
|
|
20240530,150300,94063920,10910,10910,10910,10910,163
|
|
20240530,150200,92285590,10910,10910,10910,10910,1
|
|
20240530,150100,92274680,10910,10910,10910,10910,15
|
|
20240530,150000,92111030,10920,10920,10920,10920,0
|
|
20240530,145900,92111030,10920,10920,10920,10920,0
|
|
20240530,145800,92111030,10920,10920,10920,10920,1
|
|
20240530,145700,92100110,10910,10910,10910,10910,385
|
|
20240530,145600,87899760,10920,10910,10920,10910,265
|
|
20240530,145500,85008600,10910,10900,10910,10900,170
|
|
20240530,145400,83155020,10900,10900,10900,10900,0
|
|
20240530,145300,83155020,10900,10900,10900,10900,0
|
|
20240530,145200,83155020,10900,10900,10900,10900,0
|
|
20240530,145100,83155020,10900,10900,10900,10900,150
|
|
20240530,145000,81520020,10900,10900,10900,10900,0
|
|
20240530,144900,81520020,10900,10900,10900,10900,0
|
|
20240530,144800,81520020,10900,10900,10900,10900,0
|
|
20240530,144700,81520020,10900,10900,10900,10900,0
|
|
20240530,144600,81520020,10900,10900,10900,10900,0
|
|
20240530,144500,81520020,10900,10900,10900,10900,0
|
|
20240530,144400,81520020,10900,10900,10900,10900,0
|
|
20240530,144300,81520020,10900,10900,10900,10900,0
|
|
20240530,144200,81520020,10900,10900,10900,10900,0
|
|
20240530,144100,81520020,10900,10900,10900,10900,0
|
|
20240530,144000,81520020,10900,10900,10900,10900,0
|
|
20240530,143900,81520020,10900,10900,10900,10900,0
|
|
20240530,143800,81520020,10900,10900,10900,10900,1
|
|
20240530,143700,81509120,10890,10890,10890,10890,0
|
|
20240530,143600,81509120,10890,10890,10890,10890,15
|
|
20240530,143500,81345770,10890,10890,10890,10890,0
|
|
20240530,143400,81345770,10890,10890,10890,10890,0
|
|
20240530,143300,81345770,10890,10890,10890,10890,10
|
|
20240530,143200,81236870,10900,10900,10900,10900,0
|
|
20240530,143100,81236870,10900,10900,10900,10900,0
|
|
20240530,143000,81236870,10900,10900,10900,10900,0
|
|
20240530,142900,81236870,10900,10900,10900,10900,0
|
|
20240530,142800,81236870,10900,10900,10900,10900,109
|
|
20240530,142700,80048770,10900,10900,10900,10900,0
|
|
20240530,142600,80048770,10900,10900,10900,10900,1
|
|
20240530,142500,80037870,10900,10900,10900,10900,0
|
|
20240530,142400,80037870,10900,10900,10900,10900,0
|
|
20240530,142300,80037870,10900,10910,10910,10900,43
|
|
20240530,142200,79568750,10910,10910,10910,10910,0
|
|
20240530,142100,79568750,10910,10910,10910,10910,0
|
|
20240530,142000,79568750,10910,10910,10910,10910,0
|
|
20240530,141900,79568750,10910,10910,10910,10910,60
|
|
20240530,141800,78914150,10910,10910,10910,10910,0
|
|
20240530,141700,78914150,10910,10910,10910,10910,0
|
|
20240530,141600,78914150,10910,10910,10910,10910,1
|
|
20240530,141500,78903240,10910,10910,10910,10910,0
|
|
20240530,141400,78903240,10910,10910,10910,10910,0
|
|
20240530,141300,78903240,10910,10910,10910,10910,0
|
|
20240530,141200,78903240,10910,10910,10910,10910,0
|
|
20240530,141100,78903240,10910,10910,10910,10910,0
|
|
20240530,141000,78903240,10910,10910,10910,10910,0
|
|
20240530,140900,78903240,10910,10910,10910,10910,0
|
|
20240530,140800,78903240,10910,10910,10910,10910,0
|
|
20240530,140700,78903240,10910,10910,10910,10910,42
|
|
20240530,140600,78445020,10910,10910,10910,10910,0
|
|
20240530,140500,78445020,10910,10910,10910,10910,10
|
|
20240530,140400,78335920,10910,10910,10910,10910,0
|
|
20240530,140300,78335920,10910,10910,10910,10910,0
|
|
20240530,140200,78335920,10910,10910,10910,10910,0
|
|
20240530,140100,78335920,10910,10910,10910,10900,10
|
|
20240530,140000,78226860,10910,10910,10910,10910,0
|
|
20240530,135900,78226860,10910,10910,10910,10910,0
|
|
20240530,135800,78226860,10910,10910,10910,10910,0
|
|
20240530,135700,78226860,10910,10900,10910,10900,70
|
|
20240530,135600,77463850,10910,10900,10910,10900,2
|
|
20240530,135500,77442040,10910,10900,10910,10900,13
|
|
20240530,135400,77300320,10900,10900,10900,10900,0
|
|
20240530,135300,77300320,10900,10900,10900,10900,0
|
|
20240530,135200,77300320,10900,10900,10900,10900,0
|
|
20240530,135100,77300320,10900,10900,10900,10900,3
|
|
20240530,135000,77267620,10910,10910,10910,10910,0
|
|
20240530,134900,77267620,10910,10910,10910,10910,0
|
|
20240530,134800,77267620,10910,10910,10910,10910,0
|
|
20240530,134700,77267620,10910,10900,10910,10900,102
|
|
20240530,134600,76155810,10910,10900,10910,10900,6
|
|
20240530,134500,76090380,10910,10900,10910,10900,6
|
|
20240530,134400,76024950,10910,10900,10910,10900,6
|
|
20240530,134300,75959520,10910,10900,10910,10900,7
|
|
20240530,134200,75883180,10910,10900,10910,10900,6
|
|
20240530,134100,75817750,10910,10900,10910,10900,4
|
|
20240530,134000,75774130,10900,10900,10900,10900,1
|
|
20240530,133900,75763230,10910,10910,10910,10910,0
|
|
20240530,133800,75763230,10910,10910,10910,10910,0
|
|
20240530,133700,75763230,10910,10910,10910,10910,0
|
|
20240530,133600,75763230,10910,10910,10910,10910,0
|
|
20240530,133500,75763230,10910,10890,10910,10890,3
|
|
20240530,133400,75730530,10910,10910,10910,10910,0
|
|
20240530,133300,75730530,10910,10900,10910,10900,2
|
|
20240530,133200,75708720,10890,10890,10890,10890,3
|
|
20240530,133100,75676050,10910,10910,10910,10910,0
|
|
20240530,133000,75676050,10910,10910,10910,10910,0
|
|
20240530,132900,75676050,10910,10910,10910,10910,43
|
|
20240530,132800,75206920,10910,10910,10910,10910,0
|
|
20240530,132700,75206920,10910,10910,10910,10910,9
|
|
20240530,132600,75108730,10930,10930,10930,10930,0
|
|
20240530,132500,75108730,10930,10930,10930,10930,0
|
|
20240530,132400,75108730,10930,10930,10930,10930,0
|
|
20240530,132300,75108730,10930,10930,10930,10930,0
|
|
20240530,132200,75108730,10930,10920,10930,10920,44
|
|
20240530,132100,74628240,10920,10920,10920,10920,0
|
|
20240530,132000,74628240,10920,10920,10920,10920,0
|
|
20240530,131900,74628240,10920,10920,10920,10920,0
|
|
20240530,131800,74628240,10920,10920,10920,10920,0
|
|
20240530,131700,74628240,10920,10920,10920,10920,0
|
|
20240530,131600,74628240,10920,10920,10920,10920,0
|
|
20240530,131500,74628240,10920,10920,10920,10920,0
|
|
20240530,131400,74628240,10920,10920,10920,10920,0
|
|
20240530,131300,74628240,10920,10920,10920,10920,0
|
|
20240530,131200,74628240,10920,10920,10920,10920,0
|
|
20240530,131100,74628240,10920,10920,10920,10920,5
|
|
20240530,131000,74573640,10930,10930,10930,10930,0
|
|
20240530,130900,74573640,10930,10930,10930,10930,14
|
|
20240530,130800,74420620,10920,10920,10920,10920,0
|
|
20240530,130700,74420620,10920,10920,10920,10920,0
|
|
20240530,130600,74420620,10920,10920,10920,10920,0
|
|
20240530,130500,74420620,10920,10920,10920,10920,0
|
|
20240530,130400,74420620,10920,10920,10920,10920,0
|
|
20240530,130300,74420620,10920,10920,10920,10920,0
|
|
20240530,130200,74420620,10920,10920,10920,10920,0
|
|
20240530,130100,74420620,10920,10920,10920,10920,0
|
|
20240530,130000,74420620,10920,10920,10920,10920,0
|
|
20240530,125900,74420620,10920,10920,10920,10920,3
|
|
20240530,125800,74387860,10920,10920,10920,10920,0
|
|
20240530,125700,74387860,10920,10920,10920,10920,3
|
|
20240530,125600,74355100,10930,10930,10930,10930,0
|
|
20240530,125500,74355100,10930,10930,10930,10930,0
|
|
20240530,125400,74355100,10930,10930,10930,10930,0
|
|
20240530,125300,74355100,10930,10930,10930,10930,0
|
|
20240530,125200,74355100,10930,10930,10930,10930,0
|
|
20240530,125100,74355100,10930,10930,10930,10930,0
|
|
20240530,125000,74355100,10930,10930,10930,10930,0
|
|
20240530,124900,74355100,10930,10930,10930,10930,0
|
|
20240530,124800,74355100,10930,10930,10930,10930,1
|
|
20240530,124700,74344170,10930,10920,10930,10920,28
|
|
20240530,124600,74038140,10930,10930,10930,10930,0
|
|
20240530,124500,74038140,10930,10930,10930,10930,0
|
|
20240530,124400,74038140,10930,10930,10930,10930,0
|
|
20240530,124300,74038140,10930,10930,10930,10930,0
|
|
20240530,124200,74038140,10930,10930,10930,10930,0
|
|
20240530,124100,74038140,10930,10930,10930,10930,0
|
|
20240530,124000,74038140,10930,10930,10930,10930,1
|
|
20240530,123900,74027210,10920,10920,10920,10920,5
|
|
20240530,123800,73972610,10930,10930,10930,10930,0
|
|
20240530,123700,73972610,10930,10930,10930,10930,0
|
|
20240530,123600,73972610,10930,10930,10930,10930,4
|
|
20240530,123500,73928890,10930,10930,10930,10930,0
|
|
20240530,123400,73928890,10930,10930,10930,10930,0
|
|
20240530,123300,73928890,10930,10930,10930,10930,0
|
|
20240530,123200,73928890,10930,10930,10930,10930,0
|
|
20240530,123100,73928890,10930,10930,10930,10930,0
|
|
20240530,123000,73928890,10930,10930,10930,10930,0
|
|
20240530,122900,73928890,10930,10930,10930,10930,0
|
|
20240530,122800,73928890,10930,10930,10930,10930,195
|
|
20240530,122700,71797540,10920,10920,10920,10920,0
|
|
20240530,122600,71797540,10920,10920,10920,10920,1
|
|
20240530,122500,71786620,10920,10920,10920,10920,0
|
|
20240530,122400,71786620,10920,10920,10920,10920,15
|
|
20240530,122300,71622820,10930,10930,10930,10930,0
|
|
20240530,122200,71622820,10930,10930,10930,10930,0
|
|
20240530,122100,71622820,10930,10930,10930,10930,0
|
|
20240530,122000,71622820,10930,10930,10930,10930,0
|
|
20240530,121900,71622820,10930,10930,10930,10930,20
|
|
20240530,121800,71404220,10930,10930,10930,10930,24
|
|
20240530,121700,71141900,10950,10950,10950,10950,0
|
|
20240530,121600,71141900,10950,10950,10950,10950,0
|
|
20240530,121500,71141900,10950,10950,10950,10950,0
|
|
20240530,121400,71141900,10950,10950,10950,10950,0
|
|
20240530,121300,71141900,10950,10950,10950,10950,0
|
|
20240530,121200,71141900,10950,10950,10950,10950,0
|
|
20240530,121100,71141900,10950,10950,10950,10950,0
|
|
20240530,121000,71141900,10950,10910,10950,10910,201
|
|
20240530,120900,68944810,10900,10900,10900,10900,40
|
|
20240530,120800,68508810,10900,10900,10900,10900,0
|
|
20240530,120700,68508810,10900,10900,10900,10900,183
|
|
20240530,120600,66514110,10900,10900,10900,10900,29
|
|
20240530,120500,66198010,10900,10900,10900,10900,0
|
|
20240530,120400,66198010,10900,10900,10900,10900,0
|
|
20240530,120300,66198010,10900,10900,10900,10900,0
|
|
20240530,120200,66198010,10900,10900,10900,10900,0
|
|
20240530,120100,66198010,10900,10900,10900,10900,2
|
|
20240530,120000,66176210,10900,10900,10900,10900,0
|
|
20240530,115900,66176210,10900,10900,10900,10900,0
|
|
20240530,115800,66176210,10900,10900,10900,10900,0
|
|
20240530,115700,66176210,10900,10900,10900,10900,1
|
|
20240530,115600,66165310,10910,10900,10910,10890,6
|
|
20240530,115500,66099880,10910,10910,10910,10910,0
|
|
20240530,115400,66099880,10910,10910,10910,10910,0
|
|
20240530,115300,66099880,10910,10890,10910,10890,81
|
|
20240530,115200,65216260,10880,10880,10880,10880,0
|
|
20240530,115100,65216260,10880,10880,10880,10880,200
|
|
20240530,115000,63040260,10880,10880,10880,10880,0
|
|
20240530,114900,63040260,10880,10880,10880,10880,0
|
|
20240530,114800,63040260,10880,10880,10880,10880,3
|
|
20240530,114700,63007620,10880,10880,10880,10880,0
|
|
20240530,114600,63007620,10880,10880,10880,10880,0
|
|
20240530,114500,63007620,10880,10880,10880,10880,0
|
|
20240530,114400,63007620,10880,10880,10880,10880,111
|
|
20240530,114300,61799940,10890,10890,10890,10890,0
|
|
20240530,114200,61799940,10890,10890,10890,10890,0
|
|
20240530,114100,61799940,10890,10890,10890,10890,0
|
|
20240530,114000,61799940,10890,10890,10890,10890,0
|
|
20240530,113900,61799940,10890,10890,10890,10890,0
|
|
20240530,113800,61799940,10890,10900,10900,10890,189
|
|
20240530,113700,59741700,10900,10900,10900,10900,0
|
|
20240530,113600,59741700,10900,10900,10900,10900,0
|
|
20240530,113500,59741700,10900,10900,10900,10900,1
|
|
20240530,113400,59730800,10910,10910,10910,10910,0
|
|
20240530,113300,59730800,10910,10910,10910,10910,0
|
|
20240530,113200,59730800,10910,10910,10910,10910,35
|
|
20240530,113100,59348950,10910,10910,10910,10910,0
|
|
20240530,113000,59348950,10910,10910,10910,10910,0
|
|
20240530,112900,59348950,10910,10910,10910,10910,0
|
|
20240530,112800,59348950,10910,10910,10910,10910,30
|
|
20240530,112700,59021650,10910,10910,10910,10910,0
|
|
20240530,112600,59021650,10910,10910,10910,10910,3
|
|
20240530,112500,58988920,10910,10910,10910,10910,4
|
|
20240530,112400,58945280,10900,10900,10900,10900,180
|
|
20240530,112300,56983280,10910,10910,10910,10910,0
|
|
20240530,112200,56983280,10910,10910,10910,10910,21
|
|
20240530,112100,56754170,10920,10920,10920,10920,13
|
|
20240530,112000,56612210,10940,10940,10940,10940,0
|
|
20240530,111900,56612210,10940,10930,10940,10930,92
|
|
20240530,111800,55606640,10930,10930,10930,10930,1
|
|
20240530,111700,55595710,10930,10930,10930,10930,0
|
|
20240530,111600,55595710,10930,10930,10930,10930,0
|
|
20240530,111500,55595710,10930,10930,10930,10930,0
|
|
20240530,111400,55595710,10930,10930,10930,10930,0
|
|
20240530,111300,55595710,10930,10930,10930,10930,109
|
|
20240530,111200,54404340,10930,10930,10930,10930,0
|
|
20240530,111100,54404340,10930,10930,10930,10930,0
|
|
20240530,111000,54404340,10930,10930,10930,10930,0
|
|
20240530,110900,54404340,10930,10930,10930,10930,0
|
|
20240530,110800,54404340,10930,10930,10930,10930,0
|
|
20240530,110700,54404340,10930,10930,10930,10930,0
|
|
20240530,110600,54404340,10930,10930,10930,10930,0
|
|
20240530,110500,54404340,10930,10930,10930,10930,0
|
|
20240530,110400,54404340,10930,10930,10930,10930,21
|
|
20240530,110300,54174810,10940,10940,10940,10940,90
|
|
20240530,110200,53190210,10940,10940,10940,10940,0
|
|
20240530,110100,53190210,10940,10940,10940,10940,0
|
|
20240530,110000,53190210,10940,10940,10940,10940,1
|
|
20240530,105900,53179270,10940,10940,10940,10940,1
|
|
20240530,105800,53168330,10940,10940,10940,10940,0
|
|
20240530,105700,53168330,10940,10940,10940,10940,0
|
|
20240530,105600,53168330,10940,10940,10940,10940,35
|
|
20240530,105500,52785430,10940,10940,10940,10940,0
|
|
20240530,105400,52785430,10940,10940,10940,10940,0
|
|
20240530,105300,52785430,10940,10940,10940,10940,0
|
|
20240530,105200,52785430,10940,10940,10940,10940,16
|
|
20240530,105100,52610390,10940,10930,10940,10930,23
|
|
20240530,105000,52358890,10930,10930,10930,10930,10
|
|
20240530,104900,52249590,10920,10920,10920,10920,13
|
|
20240530,104800,52107630,10920,10910,10920,10910,555
|
|
20240530,104700,46049300,10910,10910,10910,10910,0
|
|
20240530,104600,46049300,10910,10910,10910,10910,1
|
|
20240530,104500,46038390,10910,10910,10910,10910,0
|
|
20240530,104400,46038390,10910,10910,10910,10910,0
|
|
20240530,104300,46038390,10910,10910,10910,10910,0
|
|
20240530,104200,46038390,10910,10910,10910,10910,79
|
|
20240530,104100,45176500,10910,10910,10910,10910,0
|
|
20240530,104000,45176500,10910,10910,10910,10910,43
|
|
20240530,103900,44707370,10920,10920,10920,10920,10
|
|
20240530,103800,44598170,10920,10920,10920,10920,0
|
|
20240530,103700,44598170,10920,10920,10920,10920,0
|
|
20240530,103600,44598170,10920,10930,10930,10920,3
|
|
20240530,103500,44565390,10930,10920,10930,10920,2
|
|
20240530,103400,44543540,10910,10920,10930,10910,103
|
|
20240530,103300,43418850,10910,10910,10910,10910,0
|
|
20240530,103200,43418850,10910,10910,10910,10910,0
|
|
20240530,103100,43418850,10910,10910,10910,10910,0
|
|
20240530,103000,43418850,10910,10910,10910,10910,0
|
|
20240530,102900,43418850,10910,10910,10910,10910,0
|
|
20240530,102800,43418850,10910,10910,10910,10910,0
|
|
20240530,102700,43418850,10910,10910,10910,10910,0
|
|
20240530,102600,43418850,10910,10910,10910,10910,0
|
|
20240530,102500,43418850,10910,10920,10920,10910,12
|
|
20240530,102400,43287910,10910,10910,10910,10910,0
|
|
20240530,102300,43287910,10910,10910,10910,10910,0
|
|
20240530,102200,43287910,10910,10910,10910,10910,0
|
|
20240530,102100,43287910,10910,10910,10910,10910,0
|
|
20240530,102000,43287910,10910,10910,10910,10910,0
|
|
20240530,101900,43287910,10910,10910,10910,10910,0
|
|
20240530,101800,43287910,10910,10910,10910,10910,0
|
|
20240530,101700,43287910,10910,10910,10910,10900,25
|
|
20240530,101600,43015170,10900,10900,10900,10900,0
|
|
20240530,101500,43015170,10900,10900,10900,10900,1
|
|
20240530,101400,43004270,10890,10890,10890,10890,3
|
|
20240530,101300,42971600,10900,10900,10900,10900,0
|
|
20240530,101200,42971600,10900,10900,10900,10900,0
|
|
20240530,101100,42971600,10900,10900,10900,10900,0
|
|
20240530,101000,42971600,10900,10900,10900,10900,0
|
|
20240530,100900,42971600,10900,10900,10900,10900,16
|
|
20240530,100800,42797200,10920,10920,10920,10920,0
|
|
20240530,100700,42797200,10920,10920,10920,10920,0
|
|
20240530,100600,42797200,10920,10920,10920,10920,0
|
|
20240530,100500,42797200,10920,10910,10920,10910,52
|
|
20240530,100400,42229870,10910,10910,10910,10910,0
|
|
20240530,100300,42229870,10910,10900,10910,10900,45
|
|
20240530,100200,41739360,10890,10890,10890,10890,5
|
|
20240530,100100,41684910,10890,10890,10890,10890,1
|
|
20240530,100000,41674020,10900,10900,10900,10900,1
|
|
20240530,095900,41663120,10900,10900,10900,10900,0
|
|
20240530,095800,41663120,10900,10900,10900,10900,0
|
|
20240530,095700,41663120,10900,10900,10900,10900,0
|
|
20240530,095600,41663120,10900,10900,10900,10900,1
|
|
20240530,095500,41652220,10900,10900,10900,10900,1
|
|
20240530,095400,41641320,10890,10890,10890,10890,0
|
|
20240530,095300,41641320,10890,10890,10890,10890,30
|
|
20240530,095200,41314620,10890,10890,10890,10890,1
|
|
20240530,095100,41303730,10890,10890,10890,10890,0
|
|
20240530,095000,41303730,10890,10890,10890,10890,1
|
|
20240530,094900,41292840,10880,10880,10880,10880,0
|
|
20240530,094800,41292840,10880,10880,10880,10880,0
|
|
20240530,094700,41292840,10880,10880,10880,10880,0
|
|
20240530,094600,41292840,10880,10880,10880,10880,0
|
|
20240530,094500,41292840,10880,10880,10880,10880,140
|
|
20240530,094400,39769640,10880,10880,10880,10880,0
|
|
20240530,094300,39769640,10880,10890,10900,10880,22
|
|
20240530,094200,39530150,10890,10900,10900,10880,514
|
|
20240530,094100,33933670,10900,10900,10900,10900,23
|
|
20240530,094000,33682970,10900,10900,10900,10900,2
|
|
20240530,093900,33661170,10890,10890,10890,10890,100
|
|
20240530,093800,32572170,10890,10890,10890,10890,0
|
|
20240530,093700,32572170,10890,10890,10890,10890,1
|
|
20240530,093600,32561280,10900,10900,10900,10900,0
|
|
20240530,093500,32561280,10900,10880,10900,10880,2
|
|
20240530,093400,32539500,10880,10880,10880,10880,100
|
|
20240530,093300,31451500,10880,10890,10890,10880,106
|
|
20240530,093200,30298080,10900,10890,10900,10890,22
|
|
20240530,093100,30058490,10900,10900,10900,10900,0
|
|
20240530,093000,30058490,10900,10900,10900,10900,360
|
|
20240530,092900,26134490,10910,10910,10910,10910,0
|
|
20240530,092800,26134490,10910,10910,10910,10910,1
|
|
20240530,092700,26123580,10920,10910,10920,10910,22
|
|
20240530,092600,25883550,10910,10910,10910,10910,0
|
|
20240530,092500,25883550,10910,10910,10910,10910,1
|
|
20240530,092400,25872640,10900,10900,10900,10900,0
|
|
20240530,092300,25872640,10900,10900,10900,10890,26
|
|
20240530,092200,25589250,10890,10910,10910,10890,2
|
|
20240530,092100,25567450,10900,10900,10900,10900,0
|
|
20240530,092000,25567450,10900,10900,10900,10900,0
|
|
20240530,091900,25567450,10900,10900,10900,10900,0
|
|
20240530,091800,25567450,10900,10870,10900,10870,339
|
|
20240530,091700,21880200,10870,10870,10870,10870,0
|
|
20240530,091600,21880200,10870,10870,10870,10870,0
|
|
20240530,091500,21880200,10870,10870,10870,10870,0
|
|
20240530,091400,21880200,10870,10870,10870,10870,0
|
|
20240530,091300,21880200,10870,10870,10870,10870,0
|
|
20240530,091200,21880200,10870,10870,10870,10870,2
|
|
20240530,091100,21858460,10870,10830,10870,10830,2
|
|
20240530,091000,21836760,10880,10880,10880,10880,0
|
|
20240530,090900,21836760,10880,10880,10880,10880,0
|
|
20240530,090800,21836760,10880,10880,10880,10880,6
|
|
20240530,090700,21771480,10820,10790,10820,10790,1139
|
|
20240530,090600,9462480,10780,10780,10780,10780,4
|
|
20240530,090500,9419360,10780,10790,10790,10780,249
|
|
20240530,090400,6735030,10800,10800,10800,10800,16
|
|
20240530,090300,6562230,10800,10820,10820,10800,96
|
|
20240530,090200,5524970,10820,10820,10820,10820,0
|
|
20240530,090100,5524970,10820,10830,10830,10820,26
|
|
20240530,090000,5243640,10840,10890,10890,10840,482
|