590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,184700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,184600,243416059700,13660,13660,13660,13660,0
|
|
20240530,184500,243416059700,13660,13660,13660,13660,0
|
|
20240530,184400,243416059700,13660,13660,13660,13660,0
|
|
20240530,184300,243416059700,13660,13660,13660,13660,0
|
|
20240530,184200,243416059700,13660,13660,13660,13660,0
|
|
20240530,184100,243416059700,13660,13660,13660,13660,0
|
|
20240530,184000,243416059700,13660,13660,13660,13660,0
|
|
20240530,183900,243416059700,13660,13660,13660,13660,0
|
|
20240530,183800,243416059700,13660,13660,13660,13660,0
|
|
20240530,183700,243416059700,13660,13660,13660,13660,0
|
|
20240530,183600,243416059700,13660,13660,13660,13660,0
|
|
20240530,183500,243416059700,13660,13660,13660,13660,0
|
|
20240530,183400,243416059700,13660,13660,13660,13660,0
|
|
20240530,183300,243416059700,13660,13660,13660,13660,0
|
|
20240530,183200,243416059700,13660,13660,13660,13660,0
|
|
20240530,183100,243416059700,13660,13660,13660,13660,0
|
|
20240530,183000,243416059700,13660,13660,13660,13660,0
|
|
20240530,182900,243416059700,13660,13660,13660,13660,0
|
|
20240530,182800,243416059700,13660,13660,13660,13660,0
|
|
20240530,182700,243416059700,13660,13660,13660,13660,0
|
|
20240530,182600,243416059700,13660,13660,13660,13660,0
|
|
20240530,182500,243416059700,13660,13660,13660,13660,0
|
|
20240530,182400,243416059700,13660,13660,13660,13660,0
|
|
20240530,182300,243416059700,13660,13660,13660,13660,0
|
|
20240530,182200,243416059700,13660,13660,13660,13660,0
|
|
20240530,182100,243416059700,13660,13660,13660,13660,0
|
|
20240530,182000,243416059700,13660,13660,13660,13660,0
|
|
20240530,181900,243416059700,13660,13660,13660,13660,0
|
|
20240530,181800,243416059700,13660,13660,13660,13660,0
|
|
20240530,181700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,181600,243416059700,13660,13660,13660,13660,0
|
|
20240530,181500,243416059700,13660,13660,13660,13660,0
|
|
20240530,181400,243416059700,13660,13660,13660,13660,0
|
|
20240530,181300,243416059700,13660,13660,13660,13660,0
|
|
20240530,181200,243416059700,13660,13660,13660,13660,0
|
|
20240530,181100,243416059700,13660,13660,13660,13660,0
|
|
20240530,181000,243416059700,13660,13660,13660,13660,0
|
|
20240530,180900,243416059700,13660,13660,13660,13660,0
|
|
20240530,180800,243416059700,13660,13660,13660,13660,0
|
|
20240530,180700,243416059700,13660,13660,13660,13660,0
|
|
20240530,180600,243416059700,13660,13660,13660,13660,0
|
|
20240530,180500,243416059700,13660,13660,13660,13660,0
|
|
20240530,180400,243416059700,13660,13660,13660,13660,0
|
|
20240530,180300,243416059700,13660,13660,13660,13660,0
|
|
20240530,180200,243416059700,13660,13660,13660,13660,0
|
|
20240530,180100,243416059700,13660,13660,13660,13660,0
|
|
20240530,180000,243416059700,13660,13660,13660,13660,0
|
|
20240530,175900,243416059700,13660,13660,13660,13660,0
|
|
20240530,175800,243416059700,13660,13660,13660,13660,0
|
|
20240530,175700,243416059700,13660,13660,13660,13660,0
|
|
20240530,175600,243416059700,13660,13660,13660,13660,0
|
|
20240530,175500,243416059700,13660,13660,13660,13660,0
|
|
20240530,175400,243416059700,13660,13660,13660,13660,0
|
|
20240530,175300,243416059700,13660,13660,13660,13660,0
|
|
20240530,175200,243416059700,13660,13660,13660,13660,0
|
|
20240530,175100,243416059700,13660,13660,13660,13660,0
|
|
20240530,175000,243416059700,13660,13660,13660,13660,0
|
|
20240530,174900,243416059700,13660,13660,13660,13660,0
|
|
20240530,174800,243416059700,13660,13660,13660,13660,0
|
|
20240530,174700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,174600,243416059700,13660,13660,13660,13660,0
|
|
20240530,174500,243416059700,13660,13660,13660,13660,0
|
|
20240530,174400,243416059700,13660,13660,13660,13660,0
|
|
20240530,174300,243416059700,13660,13660,13660,13660,0
|
|
20240530,174200,243416059700,13660,13660,13660,13660,0
|
|
20240530,174100,243416059700,13660,13660,13660,13660,0
|
|
20240530,174000,243416059700,13660,13660,13660,13660,0
|
|
20240530,173900,243416059700,13660,13660,13660,13660,0
|
|
20240530,173800,243416059700,13660,13660,13660,13660,0
|
|
20240530,173700,243416059700,13660,13660,13660,13660,0
|
|
20240530,173600,243416059700,13660,13660,13660,13660,0
|
|
20240530,173500,243416059700,13660,13660,13660,13660,0
|
|
20240530,173400,243416059700,13660,13660,13660,13660,0
|
|
20240530,173300,243416059700,13660,13660,13660,13660,0
|
|
20240530,173200,243416059700,13660,13660,13660,13660,0
|
|
20240530,173100,243416059700,13660,13660,13660,13660,0
|
|
20240530,173000,243416059700,13660,13660,13660,13660,0
|
|
20240530,172900,243416059700,13660,13660,13660,13660,0
|
|
20240530,172800,243416059700,13660,13660,13660,13660,0
|
|
20240530,172700,243416059700,13660,13660,13660,13660,0
|
|
20240530,172600,243416059700,13660,13660,13660,13660,0
|
|
20240530,172500,243416059700,13660,13660,13660,13660,0
|
|
20240530,172400,243416059700,13660,13660,13660,13660,0
|
|
20240530,172300,243416059700,13660,13660,13660,13660,0
|
|
20240530,172200,243416059700,13660,13660,13660,13660,0
|
|
20240530,172100,243416059700,13660,13660,13660,13660,0
|
|
20240530,172000,243416059700,13660,13660,13660,13660,0
|
|
20240530,171900,243416059700,13660,13660,13660,13660,0
|
|
20240530,171800,243416059700,13660,13660,13660,13660,0
|
|
20240530,171700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,171600,243416059700,13660,13660,13660,13660,0
|
|
20240530,171500,243416059700,13660,13660,13660,13660,0
|
|
20240530,171400,243416059700,13660,13660,13660,13660,0
|
|
20240530,171300,243416059700,13660,13660,13660,13660,0
|
|
20240530,171200,243416059700,13660,13660,13660,13660,0
|
|
20240530,171100,243416059700,13660,13660,13660,13660,0
|
|
20240530,171000,243416059700,13660,13660,13660,13660,0
|
|
20240530,170900,243416059700,13660,13660,13660,13660,0
|
|
20240530,170800,243416059700,13660,13660,13660,13660,0
|
|
20240530,170700,243416059700,13660,13660,13660,13660,0
|
|
20240530,170600,243416059700,13660,13660,13660,13660,0
|
|
20240530,170500,243416059700,13660,13660,13660,13660,0
|
|
20240530,170400,243416059700,13660,13660,13660,13660,0
|
|
20240530,170300,243416059700,13660,13660,13660,13660,0
|
|
20240530,170200,243416059700,13660,13660,13660,13660,0
|
|
20240530,170100,243416059700,13660,13660,13660,13660,0
|
|
20240530,170000,243416059700,13660,13660,13660,13660,0
|
|
20240530,165900,243416059700,13660,13660,13660,13660,0
|
|
20240530,165800,243416059700,13660,13660,13660,13660,0
|
|
20240530,165700,243416059700,13660,13660,13660,13660,0
|
|
20240530,165600,243416059700,13660,13660,13660,13660,0
|
|
20240530,165500,243416059700,13660,13660,13660,13660,0
|
|
20240530,165400,243416059700,13660,13660,13660,13660,0
|
|
20240530,165300,243416059700,13660,13660,13660,13660,0
|
|
20240530,165200,243416059700,13660,13660,13660,13660,0
|
|
20240530,165100,243416059700,13660,13660,13660,13660,0
|
|
20240530,165000,243416059700,13660,13660,13660,13660,0
|
|
20240530,164900,243416059700,13660,13660,13660,13660,0
|
|
20240530,164800,243416059700,13660,13660,13660,13660,0
|
|
20240530,164700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,164600,243416059700,13660,13660,13660,13660,0
|
|
20240530,164500,243416059700,13660,13660,13660,13660,0
|
|
20240530,164400,243416059700,13660,13660,13660,13660,0
|
|
20240530,164300,243416059700,13660,13660,13660,13660,0
|
|
20240530,164200,243416059700,13660,13660,13660,13660,0
|
|
20240530,164100,243416059700,13660,13660,13660,13660,0
|
|
20240530,164000,243416059700,13660,13660,13660,13660,0
|
|
20240530,163900,243416059700,13660,13660,13660,13660,0
|
|
20240530,163800,243416059700,13660,13660,13660,13660,0
|
|
20240530,163700,243416059700,13660,13660,13660,13660,0
|
|
20240530,163600,243416059700,13660,13660,13660,13660,0
|
|
20240530,163500,243416059700,13660,13660,13660,13660,0
|
|
20240530,163400,243416059700,13660,13660,13660,13660,0
|
|
20240530,163300,243416059700,13660,13660,13660,13660,0
|
|
20240530,163200,243416059700,13660,13660,13660,13660,0
|
|
20240530,163100,243416059700,13660,13660,13660,13660,0
|
|
20240530,163000,243416059700,13660,13660,13660,13660,0
|
|
20240530,162900,243416059700,13660,13660,13660,13660,0
|
|
20240530,162800,243416059700,13660,13660,13660,13660,0
|
|
20240530,162700,243416059700,13660,13660,13660,13660,0
|
|
20240530,162600,243416059700,13660,13660,13660,13660,0
|
|
20240530,162500,243416059700,13660,13660,13660,13660,0
|
|
20240530,162400,243416059700,13660,13660,13660,13660,0
|
|
20240530,162300,243416059700,13660,13660,13660,13660,0
|
|
20240530,162200,243416059700,13660,13660,13660,13660,0
|
|
20240530,162100,243416059700,13660,13660,13660,13660,0
|
|
20240530,162000,243416059700,13660,13660,13660,13660,0
|
|
20240530,161900,243416059700,13660,13660,13660,13660,0
|
|
20240530,161800,243416059700,13660,13660,13660,13660,0
|
|
20240530,161700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,161600,243416059700,13660,13660,13660,13660,0
|
|
20240530,161500,243416059700,13660,13660,13660,13660,0
|
|
20240530,161400,243416059700,13660,13660,13660,13660,0
|
|
20240530,161300,243416059700,13660,13660,13660,13660,0
|
|
20240530,161200,243416059700,13660,13660,13660,13660,0
|
|
20240530,161100,243416059700,13660,13660,13660,13660,0
|
|
20240530,161000,243416059700,13660,13660,13660,13660,0
|
|
20240530,160900,243416059700,13660,13660,13660,13660,0
|
|
20240530,160800,243416059700,13660,13660,13660,13660,0
|
|
20240530,160700,243416059700,13660,13660,13660,13660,0
|
|
20240530,160600,243416059700,13660,13660,13660,13660,0
|
|
20240530,160500,243416059700,13660,13660,13660,13660,0
|
|
20240530,160400,243416059700,13660,13660,13660,13660,0
|
|
20240530,160300,243416059700,13660,13660,13660,13660,0
|
|
20240530,160200,243416059700,13660,13660,13660,13660,0
|
|
20240530,160100,243416059700,13660,13660,13660,13660,0
|
|
20240530,160000,243416059700,13660,13660,13660,13660,0
|
|
20240530,155900,243416059700,13660,13660,13660,13660,0
|
|
20240530,155800,243416059700,13660,13660,13660,13660,0
|
|
20240530,155700,243416059700,13660,13660,13660,13660,0
|
|
20240530,155600,243416059700,13660,13660,13660,13660,0
|
|
20240530,155500,243416059700,13660,13660,13660,13660,0
|
|
20240530,155400,243416059700,13660,13660,13660,13660,0
|
|
20240530,155300,243416059700,13660,13660,13660,13660,0
|
|
20240530,155200,243416059700,13660,13660,13660,13660,0
|
|
20240530,155100,243416059700,13660,13660,13660,13660,0
|
|
20240530,155000,243416059700,13660,13660,13660,13660,0
|
|
20240530,154900,243416059700,13660,13660,13660,13660,0
|
|
20240530,154800,243416059700,13660,13660,13660,13660,0
|
|
20240530,154700,243416059700,13660,13660,13660,13660,122714
|
|
20240530,154600,243416059700,13660,13660,13660,13660,0
|
|
20240530,154500,243416059700,13660,13660,13660,13660,0
|
|
20240530,154400,243416059700,13660,13660,13660,13660,0
|
|
20240530,154300,243416059700,13660,13660,13660,13660,0
|
|
20240530,154200,243416059700,13660,13660,13660,13660,0
|
|
20240530,154100,243416059700,13660,13660,13660,13660,0
|
|
20240530,154000,243416059700,13660,13660,13660,13660,0
|
|
20240530,153900,243416059700,13660,13660,13660,13660,0
|
|
20240530,153800,243416059700,13660,13660,13660,13660,0
|
|
20240530,153700,243416059700,13660,13660,13660,13660,0
|
|
20240530,153600,243416059700,13660,13660,13660,13660,0
|
|
20240530,153500,243416059700,13660,13660,13660,13660,0
|
|
20240530,153400,243416059700,13660,13660,13660,13660,0
|
|
20240530,153300,243416059700,13660,13660,13660,13660,0
|
|
20240530,153200,243416059700,13660,13660,13660,13660,0
|
|
20240530,153100,243416059700,13660,13660,13660,13660,0
|
|
20240530,153000,243416059700,13660,13660,13660,13660,122714
|
|
20240530,152900,241739786460,13630,13630,13630,13630,0
|
|
20240530,152800,241739786460,13630,13630,13630,13630,0
|
|
20240530,152700,241739786460,13630,13630,13630,13630,0
|
|
20240530,152600,241739786460,13630,13630,13630,13630,0
|
|
20240530,152500,241739786460,13630,13630,13630,13630,0
|
|
20240530,152400,241739786460,13630,13630,13630,13630,0
|
|
20240530,152300,241739786460,13630,13630,13630,13630,0
|
|
20240530,152200,241739786460,13630,13630,13630,13630,0
|
|
20240530,152100,241739786460,13630,13630,13630,13630,0
|
|
20240530,152000,241739786460,13630,13630,13630,13630,0
|
|
20240530,151900,241739786460,13630,13620,13630,13590,57375
|
|
20240530,151800,240958850980,13620,13590,13630,13580,31974
|
|
20240530,151700,240523819690,13590,13590,13600,13560,32559
|
|
20240530,151600,240081632450,13590,13530,13610,13500,31299
|
|
20240530,151500,239657446280,13530,13460,13550,13450,28891
|
|
20240530,151400,239266999350,13460,13470,13470,13440,15083
|
|
20240530,151300,239064063720,13480,13420,13520,13420,18586
|
|
20240530,151200,238813450060,13440,13420,13440,13390,12402
|
|
20240530,151100,238647113040,13430,13410,13450,13380,19529
|
|
20240530,151000,238385122550,13410,13450,13490,13410,16553
|
|
20240530,150900,238162495490,13450,13410,13460,13380,26573
|
|
20240530,150800,237806028590,13400,13490,13510,13300,89103
|
|
20240530,150700,236612405320,13490,13480,13520,13470,18471
|
|
20240530,150600,236363086390,13490,13510,13540,13480,26961
|
|
20240530,150500,235999055810,13520,13540,13540,13480,16460
|
|
20240530,150400,235776661860,13540,13560,13560,13450,49619
|
|
20240530,150300,235107033400,13550,13570,13570,13530,10717
|
|
20240530,150200,234961787340,13570,13580,13580,13550,8361
|
|
20240530,150100,234848369750,13560,13530,13600,13520,18846
|
|
20240530,150000,234592779810,13530,13540,13550,13500,38432
|
|
20240530,145900,234073364450,13540,13590,13590,13510,55159
|
|
20240530,145800,233326099580,13580,13680,13680,13580,24644
|
|
20240530,145700,232990565820,13680,13620,13740,13620,36209
|
|
20240530,145600,232496394610,13620,13740,13740,13600,45419
|
|
20240530,145500,231876299080,13740,13780,13780,13720,10916
|
|
20240530,145400,231726255220,13780,13770,13780,13750,8092
|
|
20240530,145300,231614848590,13770,13750,13780,13720,5695
|
|
20240530,145200,231536519940,13760,13710,13760,13700,19528
|
|
20240530,145100,231268608090,13710,13730,13730,13700,7530
|
|
20240530,145000,231165344160,13730,13710,13730,13710,4030
|
|
20240530,144900,231110068960,13700,13680,13720,13680,6932
|
|
20240530,144800,231015161480,13670,13710,13710,13670,11306
|
|
20240530,144700,230860428180,13710,13720,13740,13700,9933
|
|
20240530,144600,230724197990,13720,13730,13740,13700,7290
|
|
20240530,144500,230624128180,13730,13720,13730,13680,7665
|
|
20240530,144400,230519096310,13730,13710,13730,13680,11586
|
|
20240530,144300,230360358730,13700,13730,13730,13660,14588
|
|
20240530,144200,230160639550,13720,13790,13790,13710,15501
|
|
20240530,144100,229947328560,13780,13800,13820,13780,13028
|
|
20240530,144000,229767630470,13800,13770,13810,13760,13137
|
|
20240530,143900,229586446320,13780,13730,13800,13730,20137
|
|
20240530,143800,229308970650,13720,13690,13770,13670,11799
|
|
20240530,143700,229146949520,13690,13690,13700,13670,11907
|
|
20240530,143600,228984007940,13690,13630,13710,13620,23472
|
|
20240530,143500,228663115030,13620,13680,13720,13580,71388
|
|
20240530,143400,227690059030,13700,13700,13710,13650,54999
|
|
20240530,143300,226937833290,13700,13770,13770,13700,35453
|
|
20240530,143200,226451340240,13750,13750,13780,13740,11372
|
|
20240530,143100,226294977350,13760,13800,13810,13740,20696
|
|
20240530,143000,226010043630,13800,13780,13840,13770,10994
|
|
20240530,142900,225858283580,13770,13860,13860,13760,31090
|
|
20240530,142800,225429451140,13860,13880,13890,13850,15125
|
|
20240530,142700,225219611760,13880,13890,13890,13850,17482
|
|
20240530,142600,224977075740,13890,13790,13910,13790,40746
|
|
20240530,142500,224412186990,13790,13790,13820,13780,6477
|
|
20240530,142400,224322807310,13780,13760,13820,13760,11222
|
|
20240530,142300,224168120400,13760,13810,13830,13750,11371
|
|
20240530,142200,224011421290,13830,13760,13830,13750,6387
|
|
20240530,142100,223923358940,13750,13830,13840,13740,31234
|
|
20240530,142000,223492947530,13830,13850,13880,13810,24175
|
|
20240530,141900,223158131010,13860,13820,13860,13790,30934
|
|
20240530,141800,222729954000,13820,13750,13830,13740,13871
|
|
20240530,141700,222538440090,13740,13770,13770,13720,11524
|
|
20240530,141600,222380063570,13770,13820,13820,13710,23484
|
|
20240530,141500,222056803930,13820,13760,13820,13740,16867
|
|
20240530,141400,221824329230,13760,13770,13780,13690,34686
|
|
20240530,141300,221347941140,13770,13710,13780,13700,37891
|
|
20240530,141200,220827413370,13710,13800,13820,13690,78283
|
|
20240530,141100,219752568440,13810,13830,13840,13760,32037
|
|
20240530,141000,219311022040,13830,13920,13930,13720,93958
|
|
20240530,140900,218014516140,13930,13960,13980,13920,9885
|
|
20240530,140800,217876672090,13960,13920,13990,13910,20952
|
|
20240530,140700,217584260650,13930,13870,13960,13860,39140
|
|
20240530,140600,217039936450,13870,13960,13990,13850,57429
|
|
20240530,140500,216240813090,13950,14040,14040,13870,65139
|
|
20240530,140400,215334111470,14040,14020,14050,13940,36833
|
|
20240530,140300,214818993680,14020,14090,14110,14020,47381
|
|
20240530,140200,214151945370,14100,14040,14100,14020,24794
|
|
20240530,140100,213803483320,14050,14000,14080,14000,56283
|
|
20240530,140000,213012840380,14000,13940,14060,13930,68367
|
|
20240530,135900,212057290900,13960,14090,14110,13910,192352
|
|
20240530,135800,209364161100,14100,14170,14190,14090,76174
|
|
20240530,135700,208288354500,14180,14150,14220,14140,33756
|
|
20240530,135600,207809707960,14140,14250,14260,14130,44518
|
|
20240530,135500,207177792070,14250,14240,14260,14170,57325
|
|
20240530,135400,206362326770,14230,14190,14260,14100,102999
|
|
20240530,135300,204904623560,14180,14150,14250,14150,53195
|
|
20240530,135200,204148738070,14160,14180,14300,14120,150399
|
|
20240530,135100,202011532770,14190,14250,14300,14140,166660
|
|
20240530,135000,199641481430,14250,14350,14360,14220,255841
|
|
20240530,134900,195982902940,14340,14240,14360,14210,244880
|
|
20240530,134800,192487180430,14270,14270,14270,14270,0
|
|
20240530,134700,192487180430,14270,14220,14270,14150,257359
|
|
20240530,134600,188825396040,14230,13990,14230,13980,410282
|
|
20240530,134500,183037890640,13980,13920,13980,13900,33895
|
|
20240530,134400,182565511510,13920,13980,13980,13900,41739
|
|
20240530,134300,181983856000,13980,13910,14030,13910,74761
|
|
20240530,134200,180937715740,13910,13900,13970,13810,65128
|
|
20240530,134100,180032333240,13900,13940,14040,13890,202649
|
|
20240530,134000,177202280500,13940,13820,14000,13820,152457
|
|
20240530,133900,175076526980,13820,13820,13870,13800,30314
|
|
20240530,133800,174657098930,13810,13820,13830,13770,16201
|
|
20240530,133700,174433343200,13810,13870,13870,13750,24298
|
|
20240530,133600,174097615050,13870,13790,13870,13750,38792
|
|
20240530,133500,173561628900,13810,13770,13820,13700,17042
|
|
20240530,133400,173326833960,13770,13800,13820,13750,9239
|
|
20240530,133300,173199399880,13810,13730,13830,13720,33034
|
|
20240530,133200,172744520120,13730,13700,13760,13690,6429
|
|
20240530,133100,172656311570,13680,13760,13770,13680,11678
|
|
20240530,133000,172496001200,13770,13800,13800,13760,12885
|
|
20240530,132900,172318513440,13800,13830,13830,13760,29077
|
|
20240530,132800,171917499250,13830,13670,13830,13670,34793
|
|
20240530,132700,171437857680,13670,13710,13710,13630,10501
|
|
20240530,132600,171294357340,13710,13680,13730,13670,4261
|
|
20240530,132500,171235993490,13680,13690,13700,13680,1958
|
|
20240530,132400,171209202500,13690,13690,13700,13680,5214
|
|
20240530,132300,171137813820,13690,13780,13780,13680,8911
|
|
20240530,132200,171015347040,13770,13720,13780,13720,12109
|
|
20240530,132100,170848778160,13730,13670,13730,13660,5617
|
|
20240530,132000,170771872660,13670,13660,13680,13630,4412
|
|
20240530,131900,170711655190,13660,13630,13680,13630,4281
|
|
20240530,131800,170653207610,13630,13710,13710,13630,6794
|
|
20240530,131700,170560296650,13710,13670,13720,13670,11866
|
|
20240530,131600,170397702920,13670,13630,13690,13610,7668
|
|
20240530,131500,170293049760,13630,13720,13730,13610,25603
|
|
20240530,131400,169943421880,13720,13720,13740,13710,1545
|
|
20240530,131300,169922221980,13730,13700,13730,13690,3535
|
|
20240530,131200,169873743460,13700,13720,13740,13670,9115
|
|
20240530,131100,169748876880,13720,13760,13780,13720,8729
|
|
20240530,131000,169628857400,13770,13760,13810,13760,25493
|
|
20240530,130900,169277483020,13770,13690,13830,13680,41683
|
|
20240530,130800,168703900290,13690,13580,13690,13580,10629
|
|
20240530,130700,168558804370,13580,13590,13590,13570,21612
|
|
20240530,130600,168265315980,13590,13670,13670,13590,32512
|
|
20240530,130500,167822728850,13670,13620,13700,13620,6596
|
|
20240530,130400,167732685160,13630,13650,13650,13610,21902
|
|
20240530,130300,167434263750,13650,13680,13690,13640,15881
|
|
20240530,130200,167217301350,13680,13690,13700,13660,10988
|
|
20240530,130100,167067018120,13680,13690,13700,13640,35552
|
|
20240530,130000,166581276020,13690,13730,13770,13680,31610
|
|
20240530,125900,166148075060,13740,13790,13790,13740,14175
|
|
20240530,125800,165952981370,13800,13810,13840,13790,5721
|
|
20240530,125700,165873987160,13810,13790,13870,13790,10100
|
|
20240530,125600,165734281190,13790,13790,13800,13750,11652
|
|
20240530,125500,165573891720,13800,13810,13810,13770,13138
|
|
20240530,125400,165392706870,13810,13890,13890,13800,14557
|
|
20240530,125300,165191185130,13900,13810,13900,13800,46284
|
|
20240530,125200,164549567490,13810,13750,13820,13750,10983
|
|
20240530,125100,164397992910,13750,13750,13760,13740,4410
|
|
20240530,125000,164337379830,13750,13720,13760,13710,8845
|
|
20240530,124900,164216026640,13730,13760,13760,13720,21326
|
|
20240530,124800,163923274330,13740,13740,13780,13730,16494
|
|
20240530,124700,163696413400,13730,13800,13800,13730,27923
|
|
20240530,124600,163312389240,13800,13810,13830,13780,15022
|
|
20240530,124500,163105195610,13810,13830,13840,13810,12964
|
|
20240530,124400,162925898260,13830,13770,13880,13770,15972
|
|
20240530,124300,162704815340,13770,13840,13860,13760,28411
|
|
20240530,124200,162312703780,13830,13860,13910,13780,26462
|
|
20240530,124100,161946478840,13870,13880,13960,13770,43478
|
|
20240530,124000,161343600540,13860,14000,14000,13780,92979
|
|
20240530,123900,160052083460,14000,13910,14050,13890,139362
|
|
20240530,123800,158104273030,13920,13830,14000,13770,156011
|
|
20240530,123700,155929743510,13840,13750,13900,13700,79370
|
|
20240530,123600,154831986880,13750,13820,13820,13740,28636
|
|
20240530,123500,154437672680,13800,13730,13860,13710,97210
|
|
20240530,123400,153096363950,13730,13610,13730,13600,16319
|
|
20240530,123300,152872950760,13610,13690,13690,13610,10793
|
|
20240530,123200,152725645180,13690,13690,13700,13680,6948
|
|
20240530,123100,152630515380,13690,13660,13720,13660,8711
|
|
20240530,123000,152511120860,13690,13630,13690,13630,8073
|
|
20240530,122900,152400922810,13630,13670,13700,13630,6948
|
|
20240530,122800,152305954960,13700,13630,13720,13630,16874
|
|
20240530,122700,152074843240,13630,13640,13670,13610,6767
|
|
20240530,122600,151982586660,13660,13580,13660,13580,13754
|
|
20240530,122500,151795144500,13590,13550,13600,13530,24683
|
|
20240530,122400,151460739700,13550,13610,13610,13550,24803
|
|
20240530,122300,151124103160,13610,13630,13640,13600,7278
|
|
20240530,122200,151025039440,13630,13650,13650,13620,5649
|
|
20240530,122100,150948021690,13640,13640,13650,13630,5724
|
|
20240530,122000,150869967610,13640,13660,13700,13640,7454
|
|
20240530,121900,150768116430,13650,13670,13680,13610,23435
|
|
20240530,121800,150448609920,13660,13730,13730,13650,8243
|
|
20240530,121700,150335794780,13740,13670,13750,13640,29546
|
|
20240530,121600,149931180400,13680,13780,13810,13670,41711
|
|
20240530,121500,149357958440,13760,13720,13890,13720,92607
|
|
20240530,121400,148079516430,13720,13680,13750,13680,40755
|
|
20240530,121300,147520022960,13720,13700,13720,13670,25087
|
|
20240530,121200,147176501950,13700,13660,13700,13620,12261
|
|
20240530,121100,147009044000,13670,13610,13710,13600,47420
|
|
20240530,121000,146360448370,13610,13590,13630,13570,9015
|
|
20240530,120900,146237797120,13600,13550,13600,13540,5223
|
|
20240530,120800,146166964060,13550,13560,13560,13540,11658
|
|
20240530,120700,146009010010,13560,13550,13570,13550,4422
|
|
20240530,120600,145949053560,13560,13610,13620,13540,19121
|
|
20240530,120500,145689453860,13620,13650,13660,13580,9629
|
|
20240530,120400,145558229970,13650,13600,13650,13570,24350
|
|
20240530,120300,145226793210,13600,13600,13610,13550,7596
|
|
20240530,120200,145123672500,13600,13540,13620,13500,13042
|
|
20240530,120100,144946936230,13530,13620,13630,13530,23803
|
|
20240530,120000,144623158470,13630,13550,13630,13520,21694
|
|
20240530,115900,144328701470,13540,13470,13550,13430,30340
|
|
20240530,115800,143919271560,13440,13560,13570,13430,64108
|
|
20240530,115700,143053687130,13560,13670,13670,13520,33889
|
|
20240530,115600,142593457250,13670,13570,13690,13520,37719
|
|
20240530,115500,142079565830,13570,13560,13670,13550,42343
|
|
20240530,115400,141502026690,13560,13520,13620,13510,50958
|
|
20240530,115300,140810055700,13520,13610,13620,13510,67696
|
|
20240530,115200,139891796820,13610,13640,13670,13580,79714
|
|
20240530,115100,138806295790,13620,13740,13740,13620,72492
|
|
20240530,115000,137815162880,13730,13820,13850,13660,150852
|
|
20240530,114900,135742209200,13820,13940,14000,13810,141190
|
|
20240530,114800,133778464710,13970,14010,14020,13890,118583
|
|
20240530,114700,132123606330,14020,13950,14080,13930,206732
|
|
20240530,114600,129224833720,13950,13790,14050,13760,338870
|
|
20240530,114500,124499956870,13790,13720,13830,13690,68599
|
|
20240530,114400,123556358950,13720,13820,13830,13660,81354
|
|
20240530,114300,122437070240,13820,13740,13820,13660,93258
|
|
20240530,114200,121156691760,13740,13710,13790,13620,133999
|
|
20240530,114100,119317807370,13710,13550,13790,13540,224274
|
|
20240530,114000,116245879460,13550,13460,13560,13460,41455
|
|
20240530,113900,115685006410,13470,13480,13490,13460,3470
|
|
20240530,113800,115638243490,13470,13480,13490,13410,10929
|
|
20240530,113700,115491317130,13480,13420,13500,13420,9228
|
|
20240530,113600,115367053630,13440,13380,13450,13370,1719
|
|
20240530,113500,115344003170,13380,13390,13390,13350,11423
|
|
20240530,113400,115191345620,13390,13410,13420,13380,6348
|
|
20240530,113300,115106281060,13420,13420,13430,13400,2682
|
|
20240530,113200,115070305630,13410,13440,13440,13390,4735
|
|
20240530,113100,115006815920,13430,13470,13480,13430,9176
|
|
20240530,113000,114883422610,13470,13500,13500,13440,5556
|
|
20240530,112900,114808572080,13510,13490,13510,13480,4499
|
|
20240530,112800,114747849230,13490,13450,13530,13430,18508
|
|
20240530,112700,114498767430,13460,13540,13540,13450,18992
|
|
20240530,112600,114242326440,13540,13490,13550,13480,19958
|
|
20240530,112500,113972420420,13490,13450,13510,13430,26836
|
|
20240530,112400,113610668500,13450,13430,13450,13430,5060
|
|
20240530,112300,113542666970,13430,13420,13440,13420,4392
|
|
20240530,112200,113483687280,13420,13360,13430,13360,4949
|
|
20240530,112100,113417403830,13370,13400,13400,13340,9886
|
|
20240530,112000,113285275990,13390,13410,13410,13390,4210
|
|
20240530,111900,113228878330,13410,13410,13430,13400,3203
|
|
20240530,111800,113185945750,13410,13440,13450,13410,9665
|
|
20240530,111700,113056175230,13440,13430,13450,13430,6623
|
|
20240530,111600,112967142690,13440,13450,13450,13410,11513
|
|
20240530,111500,112812393030,13440,13440,13450,13380,10291
|
|
20240530,111400,112674231220,13440,13400,13480,13390,16999
|
|
20240530,111300,112445598990,13400,13390,13400,13350,2039
|
|
20240530,111200,112418315670,13350,13420,13430,13340,20033
|
|
20240530,111100,112149822080,13410,13340,13430,13340,14185
|
|
20240530,111000,111959946570,13340,13280,13340,13280,3520
|
|
20240530,110900,111913107490,13280,13280,13300,13270,2057
|
|
20240530,110800,111885787790,13280,13280,13300,13270,2337
|
|
20240530,110700,111854742680,13260,13280,13280,13250,9684
|
|
20240530,110600,111726335640,13280,13300,13300,13260,11019
|
|
20240530,110500,111580057220,13300,13290,13300,13270,3059
|
|
20240530,110400,111539408650,13300,13270,13300,13250,10569
|
|
20240530,110300,111399154730,13260,13310,13320,13250,34571
|
|
20240530,110200,110940277960,13320,13350,13350,13310,8833
|
|
20240530,110100,110822573000,13350,13310,13350,13310,6671
|
|
20240530,110000,110733688720,13310,13320,13340,13310,8315
|
|
20240530,105900,110622942340,13330,13340,13380,13320,10315
|
|
20240530,105800,110485392980,13330,13390,13390,13330,4204
|
|
20240530,105700,110429271340,13390,13410,13410,13360,7084
|
|
20240530,105600,110334483370,13400,13380,13410,13360,3084
|
|
20240530,105500,110293223710,13380,13380,13450,13350,5668
|
|
20240530,105400,110217305290,13390,13340,13400,13330,11007
|
|
20240530,105300,110070268230,13340,13370,13380,13310,16827
|
|
20240530,105200,109845827980,13360,13360,13410,13350,7800
|
|
20240530,105100,109741534880,13360,13410,13420,13330,19082
|
|
20240530,105000,109486419160,13420,13490,13500,13390,21570
|
|
20240530,104900,109196405430,13500,13500,13520,13480,7765
|
|
20240530,104800,109091615110,13500,13520,13530,13460,14609
|
|
20240530,104700,108894655310,13500,13580,13590,13490,46213
|
|
20240530,104600,108268067140,13590,13530,13590,13530,48624
|
|
20240530,104500,107608502480,13540,13480,13540,13460,29473
|
|
20240530,104400,107210770480,13480,13440,13480,13440,15213
|
|
20240530,104300,107006020210,13450,13440,13460,13430,11125
|
|
20240530,104200,106856412690,13440,13400,13440,13400,8874
|
|
20240530,104100,106737255640,13400,13420,13440,13390,15624
|
|
20240530,104000,106527430940,13420,13370,13440,13360,16159
|
|
20240530,103900,106310718220,13370,13370,13390,13360,13519
|
|
20240530,103800,106129822260,13370,13360,13380,13360,9266
|
|
20240530,103700,106005910030,13370,13330,13380,13330,6971
|
|
20240530,103600,105912794580,13330,13280,13340,13280,5302
|
|
20240530,103500,105842226800,13280,13290,13300,13270,5996
|
|
20240530,103400,105762582420,13290,13350,13360,13290,19030
|
|
20240530,103300,105508698160,13340,13310,13340,13290,6721
|
|
20240530,103200,105419205830,13300,13320,13330,13300,12445
|
|
20240530,103100,105253534770,13320,13310,13350,13310,7618
|
|
20240530,103000,105152024540,13320,13350,13360,13310,14365
|
|
20240530,102900,104960381360,13350,13340,13380,13320,21229
|
|
20240530,102800,104677012860,13340,13220,13350,13210,31480
|
|
20240530,102700,104258080610,13220,13260,13310,13200,64112
|
|
20240530,102600,103410464690,13260,13270,13270,13220,54422
|
|
20240530,102500,102689800720,13260,13350,13360,13240,80561
|
|
20240530,102400,101618852460,13340,13360,13430,13340,15794
|
|
20240530,102300,101407753480,13350,13320,13470,13310,27602
|
|
20240530,102200,101039109150,13320,13500,13510,13320,45072
|
|
20240530,102100,100435346470,13500,13490,13570,13480,50162
|
|
20240530,102000,99756713030,13490,13410,13520,13410,61233
|
|
20240530,101900,98930521930,13410,13350,13420,13340,22304
|
|
20240530,101800,98631776820,13340,13420,13460,13310,62533
|
|
20240530,101700,97794359860,13420,13400,13430,13350,26008
|
|
20240530,101600,97445952330,13390,13350,13430,13320,57768
|
|
20240530,101500,96672389910,13330,13470,13470,13320,132254
|
|
20240530,101400,94903599930,13470,13480,13540,13450,36683
|
|
20240530,101300,94409015930,13480,13550,13570,13440,98453
|
|
20240530,101200,93079108480,13550,13480,13550,13420,105177
|
|
20240530,101100,91659336680,13480,13690,13740,13400,245626
|
|
20240530,101000,88327091590,13700,13840,13840,13680,115859
|
|
20240530,100900,86736310930,13840,13990,14000,13750,155599
|
|
20240530,100800,84584951270,13990,14010,14050,13950,106682
|
|
20240530,100700,83091738660,14010,14060,14100,13950,186820
|
|
20240530,100600,80472171820,14050,13820,14120,13810,481941
|
|
20240530,100500,73716058110,13820,13800,13870,13670,135161
|
|
20240530,100400,71853654940,13800,13860,13950,13760,184098
|
|
20240530,100300,69299474060,13860,13750,13930,13730,171898
|
|
20240530,100200,66919353960,13770,13750,13910,13690,320838
|
|
20240530,100100,62483496480,13750,13610,13830,13590,177614
|
|
20240530,100000,60043977830,13630,13770,13850,13610,240821
|
|
20240530,095900,56734204670,13770,13860,13910,13760,319761
|
|
20240530,095800,52312376970,13870,13610,13870,13550,457393
|
|
20240530,095700,46023325000,13610,13310,13700,13290,384241
|
|
20240530,095600,40817801580,13310,13310,13330,13280,10833
|
|
20240530,095500,40673604280,13310,13240,13350,13240,24854
|
|
20240530,095400,40342663390,13280,13230,13280,13230,7410
|
|
20240530,095300,40244461510,13230,13250,13260,13210,6564
|
|
20240530,095200,40157667440,13250,13290,13300,13250,8272
|
|
20240530,095100,40047807270,13290,13300,13330,13260,19507
|
|
20240530,095000,39788147110,13300,13180,13300,13170,13057
|
|
20240530,094900,39615804180,13180,13190,13200,13160,14860
|
|
20240530,094800,39420034020,13190,13220,13230,13170,34510
|
|
20240530,094700,38964660490,13220,13290,13340,13200,15467
|
|
20240530,094600,38759335820,13290,13240,13350,13240,37182
|
|
20240530,094500,38263891540,13240,13300,13320,13200,27786
|
|
20240530,094400,37896326960,13310,13380,13400,13250,70586
|
|
20240530,094300,36954893400,13390,13370,13420,13250,68114
|
|
20240530,094200,36044224310,13370,13240,13420,13210,98572
|
|
20240530,094100,34727976530,13240,13230,13280,13210,13029
|
|
20240530,094000,34555389310,13230,13320,13320,13200,23008
|
|
20240530,093900,34250210410,13300,13270,13350,13210,55634
|
|
20240530,093800,33509716260,13280,13200,13320,13190,64744
|
|
20240530,093700,32649960040,13200,13140,13200,13100,7000
|
|
20240530,093600,32557952950,13120,13170,13180,13120,21601
|
|
20240530,093500,32273778130,13180,13160,13190,13130,13006
|
|
20240530,093400,32102653060,13170,13200,13270,13150,53129
|
|
20240530,093300,31399200480,13210,13140,13210,13140,32869
|
|
20240530,093200,30965949470,13140,13130,13200,13120,27883
|
|
20240530,093100,30598821340,13130,13030,13130,13030,15597
|
|
20240530,093000,30394665880,13010,13000,13040,12990,7240
|
|
20240530,092900,30300500570,12990,12990,13010,12980,16334
|
|
20240530,092800,30088251210,13000,13030,13050,12990,28979
|
|
20240530,092700,29711280790,13040,13050,13050,13030,10285
|
|
20240530,092600,29577146270,13050,13010,13060,13010,11711
|
|
20240530,092500,29424495850,13020,13050,13050,13010,27186
|
|
20240530,092400,29070446410,13050,13070,13080,13050,8260
|
|
20240530,092300,28962543560,13090,13130,13130,13060,7631
|
|
20240530,092200,28862595410,13120,13050,13140,13040,13299
|
|
20240530,092100,28688920460,13050,13150,13160,13050,20283
|
|
20240530,092000,28423702780,13150,13180,13200,13150,9319
|
|
20240530,091900,28300868900,13190,13150,13230,13140,7663
|
|
20240530,091800,28199850440,13150,13150,13160,13050,17882
|
|
20240530,091700,27965788680,13150,13240,13240,13130,22343
|
|
20240530,091600,27670781890,13230,13160,13260,13160,30269
|
|
20240530,091500,27270991840,13160,13070,13180,13030,38237
|
|
20240530,091400,26770732750,13090,13120,13170,13070,32317
|
|
20240530,091300,26346735860,13120,13150,13150,13110,19959
|
|
20240530,091200,26084814020,13140,13240,13240,13100,67401
|
|
20240530,091100,25196996340,13230,13310,13320,13220,30050
|
|
20240530,091000,24798622620,13310,13240,13310,13230,34728
|
|
20240530,090900,24337931800,13250,13320,13320,13240,32371
|
|
20240530,090800,23908448520,13320,13170,13340,13160,73325
|
|
20240530,090700,22938035760,13180,13300,13310,13170,104506
|
|
20240530,090600,21555585440,13300,13380,13450,13300,118716
|
|
20240530,090500,19964667160,13350,13420,13440,13280,90157
|
|
20240530,090400,18760759810,13420,13330,13440,13330,150324
|
|
20240530,090300,16746915380,13340,13380,13390,13260,127234
|
|
20240530,090200,15051919740,13370,13460,13470,13300,116520
|
|
20240530,090100,13491250880,13430,13450,13700,13300,421057
|
|
20240530,090000,7807502550,13440,12980,13500,12970,589297
|