663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200000,743758290,18000,18000,18000,18000,3877
|
|
20240529,195900,743758290,18000,18000,18000,18000,0
|
|
20240529,195800,743758290,18000,18000,18000,18000,0
|
|
20240529,195700,743758290,18000,18000,18000,18000,0
|
|
20240529,195600,743758290,18000,18000,18000,18000,0
|
|
20240529,195500,743758290,18000,18000,18000,18000,0
|
|
20240529,195400,743758290,18000,18000,18000,18000,0
|
|
20240529,195300,743758290,18000,18000,18000,18000,0
|
|
20240529,195200,743758290,18000,18000,18000,18000,0
|
|
20240529,195100,743758290,18000,18000,18000,18000,0
|
|
20240529,195000,743758290,18000,18000,18000,18000,0
|
|
20240529,194900,743758290,18000,18000,18000,18000,0
|
|
20240529,194800,743758290,18000,18000,18000,18000,0
|
|
20240529,194700,743758290,18000,18000,18000,18000,0
|
|
20240529,194600,743758290,18000,18000,18000,18000,0
|
|
20240529,194500,743758290,18000,18000,18000,18000,0
|
|
20240529,194400,743758290,18000,18000,18000,18000,0
|
|
20240529,194300,743758290,18000,18000,18000,18000,0
|
|
20240529,194200,743758290,18000,18000,18000,18000,0
|
|
20240529,194100,743758290,18000,18000,18000,18000,0
|
|
20240529,194000,743758290,18000,18000,18000,18000,0
|
|
20240529,193900,743758290,18000,18000,18000,18000,0
|
|
20240529,193800,743758290,18000,18000,18000,18000,0
|
|
20240529,193700,743758290,18000,18000,18000,18000,0
|
|
20240529,193600,743758290,18000,18000,18000,18000,0
|
|
20240529,193500,743758290,18000,18000,18000,18000,0
|
|
20240529,193400,743758290,18000,18000,18000,18000,0
|
|
20240529,193300,743758290,18000,18000,18000,18000,0
|
|
20240529,193200,743758290,18000,18000,18000,18000,0
|
|
20240529,193100,743758290,18000,18000,18000,18000,0
|
|
20240529,193000,743758290,18000,18000,18000,18000,3877
|
|
20240529,192900,743758290,18000,18000,18000,18000,0
|
|
20240529,192800,743758290,18000,18000,18000,18000,0
|
|
20240529,192700,743758290,18000,18000,18000,18000,0
|
|
20240529,192600,743758290,18000,18000,18000,18000,0
|
|
20240529,192500,743758290,18000,18000,18000,18000,0
|
|
20240529,192400,743758290,18000,18000,18000,18000,0
|
|
20240529,192300,743758290,18000,18000,18000,18000,0
|
|
20240529,192200,743758290,18000,18000,18000,18000,0
|
|
20240529,192100,743758290,18000,18000,18000,18000,0
|
|
20240529,192000,743758290,18000,18000,18000,18000,0
|
|
20240529,191900,743758290,18000,18000,18000,18000,0
|
|
20240529,191800,743758290,18000,18000,18000,18000,0
|
|
20240529,191700,743758290,18000,18000,18000,18000,0
|
|
20240529,191600,743758290,18000,18000,18000,18000,0
|
|
20240529,191500,743758290,18000,18000,18000,18000,0
|
|
20240529,191400,743758290,18000,18000,18000,18000,0
|
|
20240529,191300,743758290,18000,18000,18000,18000,0
|
|
20240529,191200,743758290,18000,18000,18000,18000,0
|
|
20240529,191100,743758290,18000,18000,18000,18000,0
|
|
20240529,191000,743758290,18000,18000,18000,18000,0
|
|
20240529,190900,743758290,18000,18000,18000,18000,0
|
|
20240529,190800,743758290,18000,18000,18000,18000,0
|
|
20240529,190700,743758290,18000,18000,18000,18000,0
|
|
20240529,190600,743758290,18000,18000,18000,18000,0
|
|
20240529,190500,743758290,18000,18000,18000,18000,0
|
|
20240529,190400,743758290,18000,18000,18000,18000,0
|
|
20240529,190300,743758290,18000,18000,18000,18000,0
|
|
20240529,190200,743758290,18000,18000,18000,18000,0
|
|
20240529,190100,743758290,18000,18000,18000,18000,0
|
|
20240529,190000,743758290,18000,18000,18000,18000,3877
|
|
20240529,185900,743758290,18000,18000,18000,18000,0
|
|
20240529,185800,743758290,18000,18000,18000,18000,0
|
|
20240529,185700,743758290,18000,18000,18000,18000,0
|
|
20240529,185600,743758290,18000,18000,18000,18000,0
|
|
20240529,185500,743758290,18000,18000,18000,18000,0
|
|
20240529,185400,743758290,18000,18000,18000,18000,0
|
|
20240529,185300,743758290,18000,18000,18000,18000,0
|
|
20240529,185200,743758290,18000,18000,18000,18000,0
|
|
20240529,185100,743758290,18000,18000,18000,18000,0
|
|
20240529,185000,743758290,18000,18000,18000,18000,0
|
|
20240529,184900,743758290,18000,18000,18000,18000,0
|
|
20240529,184800,743758290,18000,18000,18000,18000,0
|
|
20240529,184700,743758290,18000,18000,18000,18000,0
|
|
20240529,184600,743758290,18000,18000,18000,18000,0
|
|
20240529,184500,743758290,18000,18000,18000,18000,0
|
|
20240529,184400,743758290,18000,18000,18000,18000,0
|
|
20240529,184300,743758290,18000,18000,18000,18000,0
|
|
20240529,184200,743758290,18000,18000,18000,18000,0
|
|
20240529,184100,743758290,18000,18000,18000,18000,0
|
|
20240529,184000,743758290,18000,18000,18000,18000,0
|
|
20240529,183900,743758290,18000,18000,18000,18000,0
|
|
20240529,183800,743758290,18000,18000,18000,18000,0
|
|
20240529,183700,743758290,18000,18000,18000,18000,0
|
|
20240529,183600,743758290,18000,18000,18000,18000,0
|
|
20240529,183500,743758290,18000,18000,18000,18000,0
|
|
20240529,183400,743758290,18000,18000,18000,18000,0
|
|
20240529,183300,743758290,18000,18000,18000,18000,0
|
|
20240529,183200,743758290,18000,18000,18000,18000,0
|
|
20240529,183100,743758290,18000,18000,18000,18000,0
|
|
20240529,183000,743758290,18000,18000,18000,18000,3877
|
|
20240529,182900,743758290,18000,18000,18000,18000,0
|
|
20240529,182800,743758290,18000,18000,18000,18000,0
|
|
20240529,182700,743758290,18000,18000,18000,18000,0
|
|
20240529,182600,743758290,18000,18000,18000,18000,0
|
|
20240529,182500,743758290,18000,18000,18000,18000,0
|
|
20240529,182400,743758290,18000,18000,18000,18000,0
|
|
20240529,182300,743758290,18000,18000,18000,18000,0
|
|
20240529,182200,743758290,18000,18000,18000,18000,0
|
|
20240529,182100,743758290,18000,18000,18000,18000,0
|
|
20240529,182000,743758290,18000,18000,18000,18000,0
|
|
20240529,181900,743758290,18000,18000,18000,18000,0
|
|
20240529,181800,743758290,18000,18000,18000,18000,0
|
|
20240529,181700,743758290,18000,18000,18000,18000,0
|
|
20240529,181600,743758290,18000,18000,18000,18000,0
|
|
20240529,181500,743758290,18000,18000,18000,18000,0
|
|
20240529,181400,743758290,18000,18000,18000,18000,0
|
|
20240529,181300,743758290,18000,18000,18000,18000,0
|
|
20240529,181200,743758290,18000,18000,18000,18000,0
|
|
20240529,181100,743758290,18000,18000,18000,18000,0
|
|
20240529,181000,743758290,18000,18000,18000,18000,0
|
|
20240529,180900,743758290,18000,18000,18000,18000,0
|
|
20240529,180800,743758290,18000,18000,18000,18000,0
|
|
20240529,180700,743758290,18000,18000,18000,18000,0
|
|
20240529,180600,743758290,18000,18000,18000,18000,0
|
|
20240529,180500,743758290,18000,18000,18000,18000,0
|
|
20240529,180400,743758290,18000,18000,18000,18000,0
|
|
20240529,180300,743758290,18000,18000,18000,18000,0
|
|
20240529,180200,743758290,18000,18000,18000,18000,0
|
|
20240529,180100,743758290,18000,18000,18000,18000,0
|
|
20240529,180000,743758290,18000,18000,18000,18000,3877
|
|
20240529,175900,743758290,18000,18000,18000,18000,0
|
|
20240529,175800,743758290,18000,18000,18000,18000,0
|
|
20240529,175700,743758290,18000,18000,18000,18000,0
|
|
20240529,175600,743758290,18000,18000,18000,18000,0
|
|
20240529,175500,743758290,18000,18000,18000,18000,0
|
|
20240529,175400,743758290,18000,18000,18000,18000,0
|
|
20240529,175300,743758290,18000,18000,18000,18000,0
|
|
20240529,175200,743758290,18000,18000,18000,18000,0
|
|
20240529,175100,743758290,18000,18000,18000,18000,0
|
|
20240529,175000,743758290,18000,18000,18000,18000,0
|
|
20240529,174900,743758290,18000,18000,18000,18000,0
|
|
20240529,174800,743758290,18000,18000,18000,18000,0
|
|
20240529,174700,743758290,18000,18000,18000,18000,0
|
|
20240529,174600,743758290,18000,18000,18000,18000,0
|
|
20240529,174500,743758290,18000,18000,18000,18000,0
|
|
20240529,174400,743758290,18000,18000,18000,18000,0
|
|
20240529,174300,743758290,18000,18000,18000,18000,0
|
|
20240529,174200,743758290,18000,18000,18000,18000,0
|
|
20240529,174100,743758290,18000,18000,18000,18000,0
|
|
20240529,174000,743758290,18000,18000,18000,18000,0
|
|
20240529,173900,743758290,18000,18000,18000,18000,0
|
|
20240529,173800,743758290,18000,18000,18000,18000,0
|
|
20240529,173700,743758290,18000,18000,18000,18000,0
|
|
20240529,173600,743758290,18000,18000,18000,18000,0
|
|
20240529,173500,743758290,18000,18000,18000,18000,0
|
|
20240529,173400,743758290,18000,18000,18000,18000,0
|
|
20240529,173300,743758290,18000,18000,18000,18000,0
|
|
20240529,173200,743758290,18000,18000,18000,18000,0
|
|
20240529,173100,743758290,18000,18000,18000,18000,0
|
|
20240529,173000,743758290,18000,18000,18000,18000,3877
|
|
20240529,172900,743758290,18000,18000,18000,18000,0
|
|
20240529,172800,743758290,18000,18000,18000,18000,0
|
|
20240529,172700,743758290,18000,18000,18000,18000,0
|
|
20240529,172600,743758290,18000,18000,18000,18000,0
|
|
20240529,172500,743758290,18000,18000,18000,18000,0
|
|
20240529,172400,743758290,18000,18000,18000,18000,0
|
|
20240529,172300,743758290,18000,18000,18000,18000,0
|
|
20240529,172200,743758290,18000,18000,18000,18000,0
|
|
20240529,172100,743758290,18000,18000,18000,18000,0
|
|
20240529,172000,743758290,18000,18000,18000,18000,0
|
|
20240529,171900,743758290,18000,18000,18000,18000,0
|
|
20240529,171800,743758290,18000,18000,18000,18000,0
|
|
20240529,171700,743758290,18000,18000,18000,18000,0
|
|
20240529,171600,743758290,18000,18000,18000,18000,0
|
|
20240529,171500,743758290,18000,18000,18000,18000,0
|
|
20240529,171400,743758290,18000,18000,18000,18000,0
|
|
20240529,171300,743758290,18000,18000,18000,18000,0
|
|
20240529,171200,743758290,18000,18000,18000,18000,0
|
|
20240529,171100,743758290,18000,18000,18000,18000,0
|
|
20240529,171000,743758290,18000,18000,18000,18000,0
|
|
20240529,170900,743758290,18000,18000,18000,18000,0
|
|
20240529,170800,743758290,18000,18000,18000,18000,0
|
|
20240529,170700,743758290,18000,18000,18000,18000,0
|
|
20240529,170600,743758290,18000,18000,18000,18000,0
|
|
20240529,170500,743758290,18000,18000,18000,18000,0
|
|
20240529,170400,743758290,18000,18000,18000,18000,0
|
|
20240529,170300,743758290,18000,18000,18000,18000,0
|
|
20240529,170200,743758290,18000,18000,18000,18000,0
|
|
20240529,170100,743758290,18000,18000,18000,18000,0
|
|
20240529,170000,743758290,18000,18000,18000,18000,3877
|
|
20240529,165900,743758290,18000,18000,18000,18000,0
|
|
20240529,165800,743758290,18000,18000,18000,18000,0
|
|
20240529,165700,743758290,18000,18000,18000,18000,0
|
|
20240529,165600,743758290,18000,18000,18000,18000,0
|
|
20240529,165500,743758290,18000,18000,18000,18000,0
|
|
20240529,165400,743758290,18000,18000,18000,18000,0
|
|
20240529,165300,743758290,18000,18000,18000,18000,0
|
|
20240529,165200,743758290,18000,18000,18000,18000,0
|
|
20240529,165100,743758290,18000,18000,18000,18000,0
|
|
20240529,165000,743758290,18000,18000,18000,18000,0
|
|
20240529,164900,743758290,18000,18000,18000,18000,0
|
|
20240529,164800,743758290,18000,18000,18000,18000,0
|
|
20240529,164700,743758290,18000,18000,18000,18000,0
|
|
20240529,164600,743758290,18000,18000,18000,18000,0
|
|
20240529,164500,743758290,18000,18000,18000,18000,0
|
|
20240529,164400,743758290,18000,18000,18000,18000,0
|
|
20240529,164300,743758290,18000,18000,18000,18000,0
|
|
20240529,164200,743758290,18000,18000,18000,18000,0
|
|
20240529,164100,743758290,18000,18000,18000,18000,0
|
|
20240529,164000,743758290,18000,18000,18000,18000,0
|
|
20240529,163900,743758290,18000,18000,18000,18000,0
|
|
20240529,163800,743758290,18000,18000,18000,18000,0
|
|
20240529,163700,743758290,18000,18000,18000,18000,0
|
|
20240529,163600,743758290,18000,18000,18000,18000,0
|
|
20240529,163500,743758290,18000,18000,18000,18000,0
|
|
20240529,163400,743758290,18000,18000,18000,18000,0
|
|
20240529,163300,743758290,18000,18000,18000,18000,0
|
|
20240529,163200,743758290,18000,18000,18000,18000,0
|
|
20240529,163100,743758290,18000,18000,18000,18000,0
|
|
20240529,163000,743758290,18000,18000,18000,18000,3877
|
|
20240529,162900,743758290,18000,18000,18000,18000,0
|
|
20240529,162800,743758290,18000,18000,18000,18000,0
|
|
20240529,162700,743758290,18000,18000,18000,18000,0
|
|
20240529,162600,743758290,18000,18000,18000,18000,0
|
|
20240529,162500,743758290,18000,18000,18000,18000,0
|
|
20240529,162400,743758290,18000,18000,18000,18000,0
|
|
20240529,162300,743758290,18000,18000,18000,18000,0
|
|
20240529,162200,743758290,18000,18000,18000,18000,0
|
|
20240529,162100,743758290,18000,18000,18000,18000,0
|
|
20240529,162000,743758290,18000,18000,18000,18000,0
|
|
20240529,161900,743758290,18000,18000,18000,18000,0
|
|
20240529,161800,743758290,18000,18000,18000,18000,0
|
|
20240529,161700,743758290,18000,18000,18000,18000,0
|
|
20240529,161600,743758290,18000,18000,18000,18000,0
|
|
20240529,161500,743758290,18000,18000,18000,18000,0
|
|
20240529,161400,743758290,18000,18000,18000,18000,0
|
|
20240529,161300,743758290,18000,18000,18000,18000,0
|
|
20240529,161200,743758290,18000,18000,18000,18000,0
|
|
20240529,161100,743758290,18000,18000,18000,18000,0
|
|
20240529,161000,743758290,18000,18000,18000,18000,0
|
|
20240529,160900,743758290,18000,18000,18000,18000,0
|
|
20240529,160800,743758290,18000,18000,18000,18000,0
|
|
20240529,160700,743758290,18000,18000,18000,18000,0
|
|
20240529,160600,743758290,18000,18000,18000,18000,0
|
|
20240529,160500,743758290,18000,18000,18000,18000,0
|
|
20240529,160400,743758290,18000,18000,18000,18000,0
|
|
20240529,160300,743758290,18000,18000,18000,18000,0
|
|
20240529,160200,743758290,18000,18000,18000,18000,0
|
|
20240529,160100,743758290,18000,18000,18000,18000,0
|
|
20240529,160000,743758290,18000,18000,18000,18000,3877
|
|
20240529,155900,743758290,18000,18000,18000,18000,0
|
|
20240529,155800,743758290,18000,18000,18000,18000,0
|
|
20240529,155700,743758290,18000,18000,18000,18000,0
|
|
20240529,155600,743758290,18000,18000,18000,18000,0
|
|
20240529,155500,743758290,18000,18000,18000,18000,0
|
|
20240529,155400,743758290,18000,18000,18000,18000,0
|
|
20240529,155300,743758290,18000,18000,18000,18000,0
|
|
20240529,155200,743758290,18000,18000,18000,18000,0
|
|
20240529,155100,743758290,18000,18000,18000,18000,0
|
|
20240529,155000,743758290,18000,18000,18000,18000,0
|
|
20240529,154900,743758290,18000,18000,18000,18000,0
|
|
20240529,154800,743758290,18000,18000,18000,18000,0
|
|
20240529,154700,743758290,18000,18000,18000,18000,0
|
|
20240529,154600,743758290,18000,18000,18000,18000,0
|
|
20240529,154500,743758290,18000,18000,18000,18000,0
|
|
20240529,154400,743758290,18000,18000,18000,18000,0
|
|
20240529,154300,743758290,18000,18000,18000,18000,0
|
|
20240529,154200,743758290,18000,18000,18000,18000,0
|
|
20240529,154100,743758290,18000,18000,18000,18000,0
|
|
20240529,154000,743758290,18000,18000,18000,18000,0
|
|
20240529,153900,743758290,18000,18000,18000,18000,0
|
|
20240529,153800,743758290,18000,18000,18000,18000,0
|
|
20240529,153700,743758290,18000,18000,18000,18000,0
|
|
20240529,153600,743758290,18000,18000,18000,18000,0
|
|
20240529,153500,743758290,18000,18000,18000,18000,0
|
|
20240529,153400,743758290,18000,18000,18000,18000,0
|
|
20240529,153300,743758290,18000,18000,18000,18000,0
|
|
20240529,153200,743758290,18000,18000,18000,18000,0
|
|
20240529,153100,743758290,18000,18000,18000,18000,0
|
|
20240529,153000,743758290,18000,18000,18000,18000,7754
|
|
20240529,152900,673972290,18020,18020,18020,18020,0
|
|
20240529,152800,673972290,18020,18020,18020,18020,0
|
|
20240529,152700,673972290,18020,18020,18020,18020,0
|
|
20240529,152600,673972290,18020,18020,18020,18020,0
|
|
20240529,152500,673972290,18020,18020,18020,18020,0
|
|
20240529,152400,673972290,18020,18020,18020,18020,0
|
|
20240529,152300,673972290,18020,18020,18020,18020,0
|
|
20240529,152200,673972290,18020,18020,18020,18020,0
|
|
20240529,152100,673972290,18020,18020,18020,18020,0
|
|
20240529,152000,673972290,18020,18020,18020,18020,0
|
|
20240529,151900,673972290,18020,18020,18020,18010,236
|
|
20240529,151800,669721320,18010,18070,18070,18010,356
|
|
20240529,151700,663308880,18030,18030,18030,18010,107
|
|
20240529,151600,661380340,18070,18060,18080,18060,7
|
|
20240529,151500,661253870,18050,18020,18050,18020,27
|
|
20240529,151400,660766700,18040,18030,18040,18030,2
|
|
20240529,151300,660730630,18010,18030,18040,18010,481
|
|
20240529,151200,652060000,18020,18020,18030,18010,16
|
|
20240529,151100,651771670,18020,18020,18030,18010,691
|
|
20240529,151000,639320540,18020,18030,18030,18020,107
|
|
20240529,150900,637391740,18030,18030,18030,18030,10
|
|
20240529,150800,637211440,18030,18030,18030,18030,0
|
|
20240529,150700,637211440,18030,18030,18030,18030,62
|
|
20240529,150600,636093580,18030,18040,18040,18030,159
|
|
20240529,150500,633225810,18050,18030,18090,18020,207
|
|
20240529,150400,629493620,18090,18090,18090,18090,61
|
|
20240529,150300,628390130,18030,18100,18100,18030,61
|
|
20240529,150200,627290230,18100,18090,18100,18030,50
|
|
20240529,150100,626388470,18080,18080,18080,18080,0
|
|
20240529,150000,626388470,18080,18040,18080,18030,79
|
|
20240529,145900,624963460,18030,18070,18070,18030,48
|
|
20240529,145800,624097920,18040,18040,18040,18040,1
|
|
20240529,145700,624079880,18070,18100,18100,18030,49
|
|
20240529,145600,623196160,18040,18040,18040,18040,260
|
|
20240529,145500,618505760,18050,18050,18050,18050,101
|
|
20240529,145400,616682710,18040,18050,18050,18040,357
|
|
20240529,145300,610240430,18050,18050,18050,18050,59
|
|
20240529,145200,609175480,18050,18050,18050,18050,1
|
|
20240529,145100,609157430,18050,18060,18060,18050,52
|
|
20240529,145000,608218600,18060,18060,18060,18060,0
|
|
20240529,144900,608218600,18060,18060,18060,18060,121
|
|
20240529,144800,606033340,18110,18110,18110,18110,0
|
|
20240529,144700,606033340,18110,18110,18110,18110,1
|
|
20240529,144600,606015230,18050,18050,18050,18050,107
|
|
20240529,144500,604083880,18100,18100,18100,18100,0
|
|
20240529,144400,604083880,18100,18100,18100,18100,50
|
|
20240529,144300,603178880,18050,18050,18050,18050,106
|
|
20240529,144200,601265580,18050,18050,18050,18050,2
|
|
20240529,144100,601229480,18050,18060,18060,18050,47
|
|
20240529,144000,600381120,18050,18050,18050,18050,0
|
|
20240529,143900,600381120,18050,18050,18050,18050,60
|
|
20240529,143800,599298120,18050,18100,18100,18050,47
|
|
20240529,143700,598449630,18100,18150,18150,18100,54
|
|
20240529,143600,597469580,18100,18060,18100,18060,150
|
|
20240529,143500,594756940,18050,18060,18060,18050,262
|
|
20240529,143400,590025680,18060,18050,18060,18050,16
|
|
20240529,143300,589736790,18100,18060,18100,18050,75
|
|
20240529,143200,588382040,18060,18100,18100,18060,51
|
|
20240529,143100,587460940,18050,18070,18070,18050,500
|
|
20240529,143000,578432150,18060,18070,18070,18060,47
|
|
20240529,142900,577582910,18070,18070,18070,18070,59
|
|
20240529,142800,576516780,18060,18060,18060,18060,0
|
|
20240529,142700,576516780,18060,18080,18080,18060,51
|
|
20240529,142600,575595100,18070,18070,18070,18070,60
|
|
20240529,142500,574510900,18100,18090,18100,18060,48
|
|
20240529,142400,573643880,18080,18120,18120,18080,5
|
|
20240529,142300,573553410,18070,18070,18070,18070,28
|
|
20240529,142200,573047450,18070,18070,18070,18070,79
|
|
20240529,142100,571619920,18150,18150,18150,18150,0
|
|
20240529,142000,571619920,18150,18150,18150,18150,0
|
|
20240529,141900,571619920,18150,18070,18150,18070,145
|
|
20240529,141800,568999690,18060,18060,18060,18060,0
|
|
20240529,141700,568999690,18060,18060,18060,18060,47
|
|
20240529,141600,568150870,18060,18060,18060,18060,0
|
|
20240529,141500,568150870,18060,18060,18060,18060,60
|
|
20240529,141400,567067270,18060,18060,18060,18060,47
|
|
20240529,141300,566218450,18070,18070,18070,18070,38
|
|
20240529,141200,565531790,18070,18070,18070,18070,59
|
|
20240529,141100,564465660,18070,18180,18180,18070,48
|
|
20240529,141000,563597990,18080,18080,18080,18080,0
|
|
20240529,140900,563597990,18080,18080,18080,18080,60
|
|
20240529,140800,562513190,18080,18080,18080,18080,47
|
|
20240529,140700,561663430,18080,18160,18160,18080,254
|
|
20240529,140600,557071030,18080,18130,18130,18080,484
|
|
20240529,140500,548298260,18130,18130,18130,18130,59
|
|
20240529,140400,547228590,18100,18100,18100,18100,0
|
|
20240529,140300,547228590,18100,18100,18100,18100,47
|
|
20240529,140200,546377890,18090,18090,18090,18090,60
|
|
20240529,140100,545292490,18080,18080,18080,18080,0
|
|
20240529,140000,545292490,18080,18170,18170,18080,48
|
|
20240529,135900,544424560,18080,18080,18080,18080,0
|
|
20240529,135800,544424560,18080,18100,18100,18080,269
|
|
20240529,135700,539557390,18090,18090,18090,18090,1
|
|
20240529,135600,539539300,18070,18070,18070,18070,20
|
|
20240529,135500,539177900,18070,18070,18070,18060,297
|
|
20240529,135400,533813480,18090,18090,18090,18090,0
|
|
20240529,135300,533813480,18090,18090,18090,18090,1
|
|
20240529,135200,533795390,18070,18070,18070,18070,106
|
|
20240529,135100,531879970,18060,18060,18060,18060,0
|
|
20240529,135000,531879970,18060,18090,18090,18060,53
|
|
20240529,134900,530922610,18070,18070,18070,18070,0
|
|
20240529,134800,530922610,18070,18070,18070,18070,59
|
|
20240529,134700,529856480,18050,18050,18050,18050,47
|
|
20240529,134600,529008130,18050,18050,18050,18050,0
|
|
20240529,134500,529008130,18050,18050,18050,18050,60
|
|
20240529,134400,527925130,18050,18060,18060,18050,97
|
|
20240529,134300,526173780,18050,18050,18050,18050,0
|
|
20240529,134200,526173780,18050,18050,18050,18050,47
|
|
20240529,134100,525325430,18060,18060,18060,18060,9
|
|
20240529,134000,525162890,18090,18060,18090,18060,2
|
|
20240529,133900,525126740,18060,18060,18060,18050,49
|
|
20240529,133800,524242270,18060,18060,18060,18060,57
|
|
20240529,133700,523212850,18060,18060,18060,18060,5
|
|
20240529,133600,523122550,18050,18050,18050,18050,47
|
|
20240529,133500,522274200,18060,18060,18060,18060,66
|
|
20240529,133400,521082240,18090,18060,18090,18060,48
|
|
20240529,133300,520215330,18090,18090,18090,18090,1
|
|
20240529,133200,520197240,18060,18060,18060,18060,0
|
|
20240529,133100,520197240,18060,18060,18060,18060,107
|
|
20240529,133000,518264820,18060,18060,18060,18060,0
|
|
20240529,132900,518264820,18060,18060,18060,18060,0
|
|
20240529,132800,518264820,18060,18060,18060,18060,106
|
|
20240529,132700,516350460,18090,18090,18090,18090,0
|
|
20240529,132600,516350460,18090,18060,18090,18060,48
|
|
20240529,132500,515483550,18090,18090,18090,18090,1
|
|
20240529,132400,515465460,18060,18060,18060,18060,60
|
|
20240529,132300,514381860,18060,18060,18060,18060,47
|
|
20240529,132200,513533040,18090,18090,18090,18090,0
|
|
20240529,132100,513533040,18090,18050,18090,18050,87
|
|
20240529,132000,511962290,18050,18050,18050,18050,47
|
|
20240529,131900,511113940,18040,18050,18050,18040,56
|
|
20240529,131800,510103640,18050,18050,18050,18050,53
|
|
20240529,131700,509146990,18050,18050,18050,18040,167
|
|
20240529,131600,506133830,18050,18050,18050,18050,0
|
|
20240529,131500,506133830,18050,18100,18100,18050,48
|
|
20240529,131400,505267360,18050,18100,18100,18050,61
|
|
20240529,131300,504166260,18100,18100,18100,18100,1
|
|
20240529,131200,504148160,18050,18050,18050,18050,47
|
|
20240529,131100,503299810,18050,18050,18050,18050,87
|
|
20240529,131000,501729460,18100,18100,18100,18100,3
|
|
20240529,130900,501675160,18050,18100,18100,18050,50
|
|
20240529,130800,500772400,18060,18060,18060,18060,1
|
|
20240529,130700,500754340,18060,18060,18060,18060,107
|
|
20240529,130600,498821920,18100,18100,18100,18100,0
|
|
20240529,130500,498821920,18100,18100,18100,18100,0
|
|
20240529,130400,498821920,18100,18100,18100,18060,64
|
|
20240529,130300,497665500,18100,18100,18100,18100,0
|
|
20240529,130200,497665500,18100,18100,18100,18100,0
|
|
20240529,130100,497665500,18100,18070,18200,18070,108
|
|
20240529,130000,495712400,18180,18180,18180,18180,1
|
|
20240529,125900,495694220,18220,18050,18220,18050,88
|
|
20240529,125800,494099250,18220,18200,18220,18200,59
|
|
20240529,125700,493024950,18050,18100,18230,18050,159
|
|
20240529,125600,490143580,18040,18090,18090,18040,121
|
|
20240529,125500,487957040,18090,18090,18090,18090,1
|
|
20240529,125400,487938950,18040,18040,18040,18040,60
|
|
20240529,125300,486856550,18040,18090,18090,18040,48
|
|
20240529,125200,485990580,18040,18040,18040,18040,0
|
|
20240529,125100,485990580,18040,18040,18040,18040,112
|
|
20240529,125000,483970100,18050,18050,18050,18050,59
|
|
20240529,124900,482905150,18050,18050,18050,18050,1
|
|
20240529,124800,482887100,18050,18070,18070,18050,47
|
|
20240529,124700,482038660,18090,18090,18090,18090,1
|
|
20240529,124600,482020570,18100,18100,18100,18100,1
|
|
20240529,124500,482002470,18070,18070,18070,18070,47
|
|
20240529,124400,481153180,18100,18070,18100,18070,62
|
|
20240529,124300,480032780,18100,18080,18100,18070,50
|
|
20240529,124200,479129220,18070,18070,18070,18070,0
|
|
20240529,124100,479129220,18070,18060,18070,18060,79
|
|
20240529,124000,477702290,18040,18050,18050,18040,106
|
|
20240529,123900,475789800,18070,18070,18070,18070,1
|
|
20240529,123800,475771730,18040,18040,18040,18040,0
|
|
20240529,123700,475771730,18040,18070,18070,18040,87
|
|
20240529,123600,474201050,18070,18070,18070,18070,1
|
|
20240529,123500,474182980,18040,18050,18050,18040,47
|
|
20240529,123400,473335090,18050,18050,18050,18050,0
|
|
20240529,123300,473335090,18050,18050,18050,18050,59
|
|
20240529,123200,472270140,18050,18100,18100,18050,557
|
|
20240529,123100,462211990,18100,18100,18100,18100,0
|
|
20240529,123000,462211990,18100,18110,18110,18100,21
|
|
20240529,122900,461831880,18150,18070,18150,18060,160
|
|
20240529,122800,458936450,18070,18070,18070,18070,5
|
|
20240529,122700,458846100,18060,18070,18070,18060,23
|
|
20240529,122600,458430540,18070,18080,18080,18070,47
|
|
20240529,122500,457581150,18100,18090,18100,18090,10
|
|
20240529,122400,457400160,18070,18070,18070,18070,105
|
|
20240529,122300,455502810,18070,18070,18070,18070,2
|
|
20240529,122200,455466670,18090,18090,18090,18090,1
|
|
20240529,122100,455448580,18070,18060,18070,18060,85
|
|
20240529,122000,453913220,18070,18090,18090,18070,34
|
|
20240529,121900,453298820,18090,18070,18090,18070,12
|
|
20240529,121800,453081940,18070,18070,18070,18070,47
|
|
20240529,121700,452232650,18100,18070,18100,18070,61
|
|
20240529,121600,451130320,18070,18070,18070,18070,47
|
|
20240529,121500,450281030,18100,18070,18100,18070,51
|
|
20240529,121400,449359400,18100,18100,18100,18100,546
|
|
20240529,121300,439476800,18070,18070,18070,18070,107
|
|
20240529,121200,437543310,18100,18100,18100,18100,0
|
|
20240529,121100,437543310,18100,18100,18100,18100,1
|
|
20240529,121000,437525210,18070,18070,18100,18070,107
|
|
20240529,120900,435591690,18080,18070,18080,18070,16
|
|
20240529,120800,435302520,18070,18070,18070,18070,47
|
|
20240529,120700,434453230,18080,18080,18080,18080,0
|
|
20240529,120600,434453230,18080,18080,18080,18080,55
|
|
20240529,120500,433458830,18080,18090,18090,18080,87
|
|
20240529,120400,431885070,18090,18100,18100,18090,370
|
|
20240529,120300,425191730,18090,18100,18100,18090,52
|
|
20240529,120200,424250890,18100,18100,18110,18100,57
|
|
20240529,120100,423219130,18090,18110,18110,18090,87
|
|
20240529,120000,421645130,18110,18110,18110,18100,122
|
|
20240529,115900,419436330,18110,18100,18110,18100,136
|
|
20240529,115800,416974250,18100,18100,18100,18100,0
|
|
20240529,115700,416974250,18100,18100,18100,18100,137
|
|
20240529,115600,414494550,18100,18110,18110,18100,163
|
|
20240529,115500,411544140,18110,18110,18110,18110,0
|
|
20240529,115400,411544140,18110,18110,18110,18110,70
|
|
20240529,115300,410276440,18110,18110,18110,18110,37
|
|
20240529,115200,409606370,18110,18110,18110,18110,47
|
|
20240529,115100,408755200,18110,18110,18110,18110,0
|
|
20240529,115000,408755200,18110,18110,18110,18110,0
|
|
20240529,114900,408755200,18110,18110,18110,18110,106
|
|
20240529,114800,406835540,18110,18110,18110,18110,0
|
|
20240529,114700,406835540,18110,18110,18110,18110,0
|
|
20240529,114600,406835540,18110,18110,18110,18110,106
|
|
20240529,114500,404915880,18180,18180,18180,18180,5
|
|
20240529,114400,404824980,18110,18110,18110,18110,484
|
|
20240529,114300,396059740,18110,18110,18110,18110,60
|
|
20240529,114200,394973140,18100,18110,18110,18090,984
|
|
20240529,114100,377162160,18100,18160,18160,18100,756
|
|
20240529,114000,363457070,18180,18180,18180,18180,0
|
|
20240529,113900,363457070,18180,18180,18180,18180,100
|
|
20240529,113800,361639070,18150,18190,18190,18150,1647
|
|
20240529,113700,331732030,18190,18190,18190,18190,0
|
|
20240529,113600,331732030,18190,18190,18190,18190,107
|
|
20240529,113500,329785700,18260,18260,18260,18260,5
|
|
20240529,113400,329694400,18260,18260,18260,18260,1
|
|
20240529,113300,329676140,18260,18180,18260,18180,48
|
|
20240529,113200,328803420,18190,18190,18190,18190,59
|
|
20240529,113100,327730210,18180,18180,18180,18180,0
|
|
20240529,113000,327730210,18180,18190,18190,18180,47
|
|
20240529,112900,326875700,18180,18180,18180,18180,85
|
|
20240529,112800,325330400,18170,18220,18220,18170,762
|
|
20240529,112700,311457800,18220,18220,18220,18220,47
|
|
20240529,112600,310601460,18220,18220,18230,18220,70
|
|
20240529,112500,309326050,18230,18350,18350,18220,94
|
|
20240529,112400,307612500,18350,18350,18350,18350,0
|
|
20240529,112300,307612500,18350,18350,18350,18350,6
|
|
20240529,112200,307502400,18230,18350,18350,18230,108
|
|
20240529,112100,305532790,18250,18240,18250,18240,81
|
|
20240529,112000,304054550,18230,18200,18230,18200,5
|
|
20240529,111900,303963520,18200,18350,18350,18200,50
|
|
20240529,111800,303052600,18250,18340,18340,18250,21
|
|
20240529,111700,302669260,18250,18260,18260,18250,47
|
|
20240529,111600,301811500,18380,18380,18380,18380,1
|
|
20240529,111500,301793120,18250,18390,18390,18250,60
|
|
20240529,111400,300697980,18240,18280,18280,18240,88
|
|
20240529,111300,299091220,18220,18220,18220,18220,0
|
|
20240529,111200,299091220,18220,18220,18220,18220,60
|
|
20240529,111100,297998020,18220,18250,18250,18220,47
|
|
20240529,111000,297141650,18250,18240,18250,18240,69
|
|
20240529,110900,295882690,18230,18240,18240,18230,77
|
|
20240529,110800,294478680,18240,18240,18240,18240,0
|
|
20240529,110700,294478680,18240,18240,18240,18240,0
|
|
20240529,110600,294478680,18240,18430,18430,18240,49
|
|
20240529,110500,293584120,18250,18250,18250,18250,60
|
|
20240529,110400,292489120,18280,18280,18280,18280,0
|
|
20240529,110300,292489120,18280,18300,18300,18280,443
|
|
20240529,110200,284385080,18300,18300,18300,18300,59
|
|
20240529,110100,283305380,18280,18280,18280,18280,47
|
|
20240529,110000,282446220,18590,18320,18590,18320,501
|
|
20240529,105900,273143120,18230,18270,18270,18230,51
|
|
20240529,105800,272211390,18230,18270,18370,18160,1277
|
|
20240529,105700,248902450,18210,18210,18210,18210,66
|
|
20240529,105600,247700590,18210,18210,18210,18210,0
|
|
20240529,105500,247700590,18210,18210,18210,18210,107
|
|
20240529,105400,245752120,18210,18210,18210,18210,0
|
|
20240529,105300,245752120,18210,18230,18230,18210,47
|
|
20240529,105200,244895820,18270,18220,18270,18220,76
|
|
20240529,105100,243510900,18240,18230,18240,18230,164
|
|
20240529,105000,240519910,18220,18220,18220,18220,48
|
|
20240529,104900,239645350,18230,18230,18240,18230,70
|
|
20240529,104800,238369230,18240,18240,18240,18230,186
|
|
20240529,104700,234977540,18240,18240,18240,18240,52
|
|
20240529,104600,234029060,18240,18260,18260,18240,120
|
|
20240529,104500,231839700,18270,18290,18290,18270,75
|
|
20240529,104400,230469060,18290,18290,18290,18290,0
|
|
20240529,104300,230469060,18290,18290,18300,18280,9
|
|
20240529,104200,230304450,18300,18350,18350,18300,373
|
|
20240529,104100,223474360,18350,18370,18370,18350,621
|
|
20240529,104000,212073810,18370,18370,18370,18370,330
|
|
20240529,103900,206011710,18370,18400,18400,18370,312
|
|
20240529,103800,200271650,18400,18410,18410,18400,77
|
|
20240529,103700,198854670,18410,18410,18410,18400,92
|
|
20240529,103600,197161010,18410,18500,18500,18410,73
|
|
20240529,103500,195816740,18410,18410,18410,18410,61
|
|
20240529,103400,194693730,18410,18420,18420,18410,67
|
|
20240529,103300,193460210,18410,18410,18410,18410,139
|
|
20240529,103200,190901220,18410,18410,18410,18410,0
|
|
20240529,103100,190901220,18410,18420,18420,18410,106
|
|
20240529,103000,188949620,18420,18420,18420,18420,21
|
|
20240529,102900,188562800,18420,18420,18420,18420,0
|
|
20240529,102800,188562800,18420,18420,18420,18420,108
|
|
20240529,102700,186573440,18420,18420,18420,18420,0
|
|
20240529,102600,186573440,18420,18420,18420,18420,47
|
|
20240529,102500,185707700,18420,18420,18420,18420,1
|
|
20240529,102400,185689280,18420,18420,18420,18420,74
|
|
20240529,102300,184326200,18420,18420,18420,18420,47
|
|
20240529,102200,183460460,18420,18420,18420,18420,1
|
|
20240529,102100,183442040,18420,18420,18420,18420,61
|
|
20240529,102000,182318420,18420,18420,18420,18420,47
|
|
20240529,101900,181452680,18500,18500,18500,18500,0
|
|
20240529,101800,181452680,18500,18490,18500,18410,140
|
|
20240529,101700,178872280,18410,18410,18410,18410,31
|
|
20240529,101600,178301570,18410,18410,18410,18410,73
|
|
20240529,101500,176957640,18400,18420,18420,18400,47
|
|
20240529,101400,176092670,18400,18500,18500,18400,64
|
|
20240529,101300,174914570,18500,18500,18500,18500,0
|
|
20240529,101200,174914570,18500,18410,18500,18400,207
|
|
20240529,101100,171089430,18540,18540,18540,18420,67
|
|
20240529,101000,169854450,18540,18410,18550,18410,151
|
|
20240529,100900,167064030,18490,18490,18490,18490,0
|
|
20240529,100800,167064030,18490,18490,18490,18490,1
|
|
20240529,100700,167045540,18400,18420,18420,18400,440
|
|
20240529,100600,158949300,18490,18480,18490,18480,12
|
|
20240529,100500,158727530,18410,18410,18410,18410,407
|
|
20240529,100400,151234660,18540,18410,18540,18410,110
|
|
20240529,100300,149209430,18550,18500,18550,18500,2
|
|
20240529,100200,149172380,18550,18420,18550,18410,49
|
|
20240529,100100,148269840,18580,18430,18590,18430,65
|
|
20240529,100000,147071130,18590,18590,18590,18590,0
|
|
20240529,095900,147071130,18590,18420,18600,18410,100
|
|
20240529,095800,145228940,18510,18510,18510,18510,314
|
|
20240529,095700,139416800,18510,18510,18510,18510,60
|
|
20240529,095600,138306200,18600,18520,18600,18510,49
|
|
20240529,095500,137398820,18600,18600,18600,18600,2
|
|
20240529,095400,137361620,18600,18520,18600,18510,113
|
|
20240529,095300,135269090,18580,18540,18580,18540,22
|
|
20240529,095200,134860520,18510,18500,18510,18500,402
|
|
20240529,095100,127421500,18510,18450,18510,18410,766
|
|
20240529,095000,113264980,18410,18400,18410,18400,160
|
|
20240529,094900,110320380,18400,18450,18450,18400,421
|
|
20240529,094800,102566860,18420,18420,18420,18420,81
|
|
20240529,094700,101074840,18410,18420,18450,18410,120
|
|
20240529,094600,98865220,18410,18420,18420,18410,48
|
|
20240529,094500,97981440,18410,18460,18460,18410,371
|
|
20240529,094400,91140370,18460,18530,18530,18460,461
|
|
20240529,094300,82609970,18540,18550,18550,18530,59
|
|
20240529,094200,81516220,18570,18580,18580,18560,99
|
|
20240529,094100,79677330,18600,18600,18600,18600,21
|
|
20240529,094000,79286730,18600,18630,18630,18580,325
|
|
20240529,093900,73239630,18630,18640,18640,18630,88
|
|
20240529,093800,71599460,18650,18670,18670,18650,928
|
|
20240529,093700,54290810,18670,18650,18670,18650,55
|
|
20240529,093600,53265000,18650,18740,18740,18650,315
|
|
20240529,093500,47385970,18760,18780,18780,18760,271
|
|
20240529,093400,42297490,18800,18800,18800,18800,0
|
|
20240529,093300,42297490,18800,18780,18800,18780,65
|
|
20240529,093200,41075510,18800,18770,18800,18770,351
|
|
20240529,093100,34477000,18770,18660,18770,18660,171
|
|
20240529,093000,31271580,18650,18650,18650,18650,29
|
|
20240529,092900,30730730,18660,18680,18680,18650,398
|
|
20240529,092800,23302160,18690,18690,18690,18690,1
|
|
20240529,092700,23283470,18770,18770,18770,18770,100
|
|
20240529,092600,21406470,18780,18790,18790,18700,31
|
|
20240529,092500,20825080,18760,18760,18760,18760,15
|
|
20240529,092400,20543680,18760,18750,18760,18750,76
|
|
20240529,092300,19118020,18760,18760,18760,18760,26
|
|
20240529,092200,18630260,18760,18760,18760,18760,0
|
|
20240529,092100,18630260,18760,18760,18760,18760,0
|
|
20240529,092000,18630260,18760,18750,18760,18750,45
|
|
20240529,091900,17786500,18750,18750,18750,18750,6
|
|
20240529,091800,17674000,18750,18680,18750,18680,2
|
|
20240529,091700,17636570,18680,18680,18680,18680,51
|
|
20240529,091600,16683890,18660,18660,18660,18660,0
|
|
20240529,091500,16683890,18660,18760,18760,18660,2
|
|
20240529,091400,16646470,18660,18660,18660,18660,44
|
|
20240529,091300,15825430,18660,18800,18800,18660,22
|
|
20240529,091200,15414630,18800,18800,18800,18800,3
|
|
20240529,091100,15358230,18800,18800,18800,18800,1
|
|
20240529,091000,15339430,18800,18730,18800,18730,2
|
|
20240529,090900,15301900,18800,18800,18800,18760,29
|
|
20240529,090800,14757050,18770,18760,18770,18760,50
|
|
20240529,090700,13818850,18760,18740,18770,18740,147
|
|
20240529,090600,11061240,18650,18700,18700,18650,57
|
|
20240529,090500,9998090,18700,18750,18760,18700,34
|
|
20240529,090400,9361730,18760,18760,18760,18760,4
|
|
20240529,090300,9286690,18770,18730,18770,18730,148
|
|
20240529,090200,6510910,18750,18750,18750,18750,1
|
|
20240529,090100,6492160,18770,18850,18850,18770,45
|
|
20240529,090000,5646060,18850,18900,18900,18850,259
|