636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,193200,7245808490,16000,16000,16000,16000,0
|
|
20240530,193100,7245808490,16000,16000,16000,16000,0
|
|
20240530,193000,7245808490,16000,16000,16000,16000,0
|
|
20240530,192900,7245808490,16000,16000,16000,16000,0
|
|
20240530,192800,7245808490,16000,16000,16000,16000,0
|
|
20240530,192700,7245808490,16000,16000,16000,16000,0
|
|
20240530,192600,7245808490,16000,16000,16000,16000,0
|
|
20240530,192500,7245808490,16000,16000,16000,16000,0
|
|
20240530,192400,7245808490,16000,16000,16000,16000,0
|
|
20240530,192300,7245808490,16000,16000,16000,16000,0
|
|
20240530,192200,7245808490,16000,16000,16000,16000,0
|
|
20240530,192100,7245808490,16000,16000,16000,16000,0
|
|
20240530,192000,7245808490,16000,16000,16000,16000,0
|
|
20240530,191900,7245808490,16000,16000,16000,16000,0
|
|
20240530,191800,7245808490,16000,16000,16000,16000,0
|
|
20240530,191700,7245808490,16000,16000,16000,16000,0
|
|
20240530,191600,7245808490,16000,16000,16000,16000,0
|
|
20240530,191500,7245808490,16000,16000,16000,16000,0
|
|
20240530,191400,7245808490,16000,16000,16000,16000,0
|
|
20240530,191300,7245808490,16000,16000,16000,16000,0
|
|
20240530,191200,7245808490,16000,16000,16000,16000,0
|
|
20240530,191100,7245808490,16000,16000,16000,16000,0
|
|
20240530,191000,7245808490,16000,16000,16000,16000,0
|
|
20240530,190900,7245808490,16000,16000,16000,16000,0
|
|
20240530,190800,7245808490,16000,16000,16000,16000,0
|
|
20240530,190700,7245808490,16000,16000,16000,16000,0
|
|
20240530,190600,7245808490,16000,16000,16000,16000,0
|
|
20240530,190500,7245808490,16000,16000,16000,16000,0
|
|
20240530,190400,7245808490,16000,16000,16000,16000,0
|
|
20240530,190300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,190200,7245808490,16000,16000,16000,16000,0
|
|
20240530,190100,7245808490,16000,16000,16000,16000,0
|
|
20240530,190000,7245808490,16000,16000,16000,16000,0
|
|
20240530,185900,7245808490,16000,16000,16000,16000,0
|
|
20240530,185800,7245808490,16000,16000,16000,16000,0
|
|
20240530,185700,7245808490,16000,16000,16000,16000,0
|
|
20240530,185600,7245808490,16000,16000,16000,16000,0
|
|
20240530,185500,7245808490,16000,16000,16000,16000,0
|
|
20240530,185400,7245808490,16000,16000,16000,16000,0
|
|
20240530,185300,7245808490,16000,16000,16000,16000,0
|
|
20240530,185200,7245808490,16000,16000,16000,16000,0
|
|
20240530,185100,7245808490,16000,16000,16000,16000,0
|
|
20240530,185000,7245808490,16000,16000,16000,16000,0
|
|
20240530,184900,7245808490,16000,16000,16000,16000,0
|
|
20240530,184800,7245808490,16000,16000,16000,16000,0
|
|
20240530,184700,7245808490,16000,16000,16000,16000,0
|
|
20240530,184600,7245808490,16000,16000,16000,16000,0
|
|
20240530,184500,7245808490,16000,16000,16000,16000,0
|
|
20240530,184400,7245808490,16000,16000,16000,16000,0
|
|
20240530,184300,7245808490,16000,16000,16000,16000,0
|
|
20240530,184200,7245808490,16000,16000,16000,16000,0
|
|
20240530,184100,7245808490,16000,16000,16000,16000,0
|
|
20240530,184000,7245808490,16000,16000,16000,16000,0
|
|
20240530,183900,7245808490,16000,16000,16000,16000,0
|
|
20240530,183800,7245808490,16000,16000,16000,16000,0
|
|
20240530,183700,7245808490,16000,16000,16000,16000,0
|
|
20240530,183600,7245808490,16000,16000,16000,16000,0
|
|
20240530,183500,7245808490,16000,16000,16000,16000,0
|
|
20240530,183400,7245808490,16000,16000,16000,16000,0
|
|
20240530,183300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,183200,7245808490,16000,16000,16000,16000,0
|
|
20240530,183100,7245808490,16000,16000,16000,16000,0
|
|
20240530,183000,7245808490,16000,16000,16000,16000,0
|
|
20240530,182900,7245808490,16000,16000,16000,16000,0
|
|
20240530,182800,7245808490,16000,16000,16000,16000,0
|
|
20240530,182700,7245808490,16000,16000,16000,16000,0
|
|
20240530,182600,7245808490,16000,16000,16000,16000,0
|
|
20240530,182500,7245808490,16000,16000,16000,16000,0
|
|
20240530,182400,7245808490,16000,16000,16000,16000,0
|
|
20240530,182300,7245808490,16000,16000,16000,16000,0
|
|
20240530,182200,7245808490,16000,16000,16000,16000,0
|
|
20240530,182100,7245808490,16000,16000,16000,16000,0
|
|
20240530,182000,7245808490,16000,16000,16000,16000,0
|
|
20240530,181900,7245808490,16000,16000,16000,16000,0
|
|
20240530,181800,7245808490,16000,16000,16000,16000,0
|
|
20240530,181700,7245808490,16000,16000,16000,16000,0
|
|
20240530,181600,7245808490,16000,16000,16000,16000,0
|
|
20240530,181500,7245808490,16000,16000,16000,16000,0
|
|
20240530,181400,7245808490,16000,16000,16000,16000,0
|
|
20240530,181300,7245808490,16000,16000,16000,16000,0
|
|
20240530,181200,7245808490,16000,16000,16000,16000,0
|
|
20240530,181100,7245808490,16000,16000,16000,16000,0
|
|
20240530,181000,7245808490,16000,16000,16000,16000,0
|
|
20240530,180900,7245808490,16000,16000,16000,16000,0
|
|
20240530,180800,7245808490,16000,16000,16000,16000,0
|
|
20240530,180700,7245808490,16000,16000,16000,16000,0
|
|
20240530,180600,7245808490,16000,16000,16000,16000,0
|
|
20240530,180500,7245808490,16000,16000,16000,16000,0
|
|
20240530,180400,7245808490,16000,16000,16000,16000,0
|
|
20240530,180300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,180200,7245808490,16000,16000,16000,16000,0
|
|
20240530,180100,7245808490,16000,16000,16000,16000,0
|
|
20240530,180000,7245808490,16000,16000,16000,16000,0
|
|
20240530,175900,7245808490,16000,16000,16000,16000,0
|
|
20240530,175800,7245808490,16000,16000,16000,16000,0
|
|
20240530,175700,7245808490,16000,16000,16000,16000,0
|
|
20240530,175600,7245808490,16000,16000,16000,16000,0
|
|
20240530,175500,7245808490,16000,16000,16000,16000,0
|
|
20240530,175400,7245808490,16000,16000,16000,16000,0
|
|
20240530,175300,7245808490,16000,16000,16000,16000,0
|
|
20240530,175200,7245808490,16000,16000,16000,16000,0
|
|
20240530,175100,7245808490,16000,16000,16000,16000,0
|
|
20240530,175000,7245808490,16000,16000,16000,16000,0
|
|
20240530,174900,7245808490,16000,16000,16000,16000,0
|
|
20240530,174800,7245808490,16000,16000,16000,16000,0
|
|
20240530,174700,7245808490,16000,16000,16000,16000,0
|
|
20240530,174600,7245808490,16000,16000,16000,16000,0
|
|
20240530,174500,7245808490,16000,16000,16000,16000,0
|
|
20240530,174400,7245808490,16000,16000,16000,16000,0
|
|
20240530,174300,7245808490,16000,16000,16000,16000,0
|
|
20240530,174200,7245808490,16000,16000,16000,16000,0
|
|
20240530,174100,7245808490,16000,16000,16000,16000,0
|
|
20240530,174000,7245808490,16000,16000,16000,16000,0
|
|
20240530,173900,7245808490,16000,16000,16000,16000,0
|
|
20240530,173800,7245808490,16000,16000,16000,16000,0
|
|
20240530,173700,7245808490,16000,16000,16000,16000,0
|
|
20240530,173600,7245808490,16000,16000,16000,16000,0
|
|
20240530,173500,7245808490,16000,16000,16000,16000,0
|
|
20240530,173400,7245808490,16000,16000,16000,16000,0
|
|
20240530,173300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,173200,7245808490,16000,16000,16000,16000,0
|
|
20240530,173100,7245808490,16000,16000,16000,16000,0
|
|
20240530,173000,7245808490,16000,16000,16000,16000,0
|
|
20240530,172900,7245808490,16000,16000,16000,16000,0
|
|
20240530,172800,7245808490,16000,16000,16000,16000,0
|
|
20240530,172700,7245808490,16000,16000,16000,16000,0
|
|
20240530,172600,7245808490,16000,16000,16000,16000,0
|
|
20240530,172500,7245808490,16000,16000,16000,16000,0
|
|
20240530,172400,7245808490,16000,16000,16000,16000,0
|
|
20240530,172300,7245808490,16000,16000,16000,16000,0
|
|
20240530,172200,7245808490,16000,16000,16000,16000,0
|
|
20240530,172100,7245808490,16000,16000,16000,16000,0
|
|
20240530,172000,7245808490,16000,16000,16000,16000,0
|
|
20240530,171900,7245808490,16000,16000,16000,16000,0
|
|
20240530,171800,7245808490,16000,16000,16000,16000,0
|
|
20240530,171700,7245808490,16000,16000,16000,16000,0
|
|
20240530,171600,7245808490,16000,16000,16000,16000,0
|
|
20240530,171500,7245808490,16000,16000,16000,16000,0
|
|
20240530,171400,7245808490,16000,16000,16000,16000,0
|
|
20240530,171300,7245808490,16000,16000,16000,16000,0
|
|
20240530,171200,7245808490,16000,16000,16000,16000,0
|
|
20240530,171100,7245808490,16000,16000,16000,16000,0
|
|
20240530,171000,7245808490,16000,16000,16000,16000,0
|
|
20240530,170900,7245808490,16000,16000,16000,16000,0
|
|
20240530,170800,7245808490,16000,16000,16000,16000,0
|
|
20240530,170700,7245808490,16000,16000,16000,16000,0
|
|
20240530,170600,7245808490,16000,16000,16000,16000,0
|
|
20240530,170500,7245808490,16000,16000,16000,16000,0
|
|
20240530,170400,7245808490,16000,16000,16000,16000,0
|
|
20240530,170300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,170200,7245808490,16000,16000,16000,16000,0
|
|
20240530,170100,7245808490,16000,16000,16000,16000,0
|
|
20240530,170000,7245808490,16000,16000,16000,16000,0
|
|
20240530,165900,7245808490,16000,16000,16000,16000,0
|
|
20240530,165800,7245808490,16000,16000,16000,16000,0
|
|
20240530,165700,7245808490,16000,16000,16000,16000,0
|
|
20240530,165600,7245808490,16000,16000,16000,16000,0
|
|
20240530,165500,7245808490,16000,16000,16000,16000,0
|
|
20240530,165400,7245808490,16000,16000,16000,16000,0
|
|
20240530,165300,7245808490,16000,16000,16000,16000,0
|
|
20240530,165200,7245808490,16000,16000,16000,16000,0
|
|
20240530,165100,7245808490,16000,16000,16000,16000,0
|
|
20240530,165000,7245808490,16000,16000,16000,16000,0
|
|
20240530,164900,7245808490,16000,16000,16000,16000,0
|
|
20240530,164800,7245808490,16000,16000,16000,16000,0
|
|
20240530,164700,7245808490,16000,16000,16000,16000,0
|
|
20240530,164600,7245808490,16000,16000,16000,16000,0
|
|
20240530,164500,7245808490,16000,16000,16000,16000,0
|
|
20240530,164400,7245808490,16000,16000,16000,16000,0
|
|
20240530,164300,7245808490,16000,16000,16000,16000,0
|
|
20240530,164200,7245808490,16000,16000,16000,16000,0
|
|
20240530,164100,7245808490,16000,16000,16000,16000,0
|
|
20240530,164000,7245808490,16000,16000,16000,16000,0
|
|
20240530,163900,7245808490,16000,16000,16000,16000,0
|
|
20240530,163800,7245808490,16000,16000,16000,16000,0
|
|
20240530,163700,7245808490,16000,16000,16000,16000,0
|
|
20240530,163600,7245808490,16000,16000,16000,16000,0
|
|
20240530,163500,7245808490,16000,16000,16000,16000,0
|
|
20240530,163400,7245808490,16000,16000,16000,16000,0
|
|
20240530,163300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,163200,7245808490,16000,16000,16000,16000,0
|
|
20240530,163100,7245808490,16000,16000,16000,16000,0
|
|
20240530,163000,7245808490,16000,16000,16000,16000,0
|
|
20240530,162900,7245808490,16000,16000,16000,16000,0
|
|
20240530,162800,7245808490,16000,16000,16000,16000,0
|
|
20240530,162700,7245808490,16000,16000,16000,16000,0
|
|
20240530,162600,7245808490,16000,16000,16000,16000,0
|
|
20240530,162500,7245808490,16000,16000,16000,16000,0
|
|
20240530,162400,7245808490,16000,16000,16000,16000,0
|
|
20240530,162300,7245808490,16000,16000,16000,16000,0
|
|
20240530,162200,7245808490,16000,16000,16000,16000,0
|
|
20240530,162100,7245808490,16000,16000,16000,16000,0
|
|
20240530,162000,7245808490,16000,16000,16000,16000,0
|
|
20240530,161900,7245808490,16000,16000,16000,16000,0
|
|
20240530,161800,7245808490,16000,16000,16000,16000,0
|
|
20240530,161700,7245808490,16000,16000,16000,16000,0
|
|
20240530,161600,7245808490,16000,16000,16000,16000,0
|
|
20240530,161500,7245808490,16000,16000,16000,16000,0
|
|
20240530,161400,7245808490,16000,16000,16000,16000,0
|
|
20240530,161300,7245808490,16000,16000,16000,16000,0
|
|
20240530,161200,7245808490,16000,16000,16000,16000,0
|
|
20240530,161100,7245808490,16000,16000,16000,16000,0
|
|
20240530,161000,7245808490,16000,16000,16000,16000,0
|
|
20240530,160900,7245808490,16000,16000,16000,16000,0
|
|
20240530,160800,7245808490,16000,16000,16000,16000,0
|
|
20240530,160700,7245808490,16000,16000,16000,16000,0
|
|
20240530,160600,7245808490,16000,16000,16000,16000,0
|
|
20240530,160500,7245808490,16000,16000,16000,16000,0
|
|
20240530,160400,7245808490,16000,16000,16000,16000,0
|
|
20240530,160300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,160200,7245808490,16000,16000,16000,16000,0
|
|
20240530,160100,7245808490,16000,16000,16000,16000,0
|
|
20240530,160000,7245808490,16000,16000,16000,16000,0
|
|
20240530,155900,7245808490,16000,16000,16000,16000,0
|
|
20240530,155800,7245808490,16000,16000,16000,16000,0
|
|
20240530,155700,7245808490,16000,16000,16000,16000,0
|
|
20240530,155600,7245808490,16000,16000,16000,16000,0
|
|
20240530,155500,7245808490,16000,16000,16000,16000,0
|
|
20240530,155400,7245808490,16000,16000,16000,16000,0
|
|
20240530,155300,7245808490,16000,16000,16000,16000,0
|
|
20240530,155200,7245808490,16000,16000,16000,16000,0
|
|
20240530,155100,7245808490,16000,16000,16000,16000,0
|
|
20240530,155000,7245808490,16000,16000,16000,16000,0
|
|
20240530,154900,7245808490,16000,16000,16000,16000,0
|
|
20240530,154800,7245808490,16000,16000,16000,16000,0
|
|
20240530,154700,7245808490,16000,16000,16000,16000,0
|
|
20240530,154600,7245808490,16000,16000,16000,16000,0
|
|
20240530,154500,7245808490,16000,16000,16000,16000,0
|
|
20240530,154400,7245808490,16000,16000,16000,16000,0
|
|
20240530,154300,7245808490,16000,16000,16000,16000,0
|
|
20240530,154200,7245808490,16000,16000,16000,16000,0
|
|
20240530,154100,7245808490,16000,16000,16000,16000,0
|
|
20240530,154000,7245808490,16000,16000,16000,16000,0
|
|
20240530,153900,7245808490,16000,16000,16000,16000,0
|
|
20240530,153800,7245808490,16000,16000,16000,16000,0
|
|
20240530,153700,7245808490,16000,16000,16000,16000,0
|
|
20240530,153600,7245808490,16000,16000,16000,16000,0
|
|
20240530,153500,7245808490,16000,16000,16000,16000,0
|
|
20240530,153400,7245808490,16000,16000,16000,16000,0
|
|
20240530,153300,7245808490,16000,16000,16000,16000,11974
|
|
20240530,153200,7245808490,16000,16000,16000,16000,0
|
|
20240530,153100,7245808490,16000,16000,16000,16000,0
|
|
20240530,153000,7245808490,16000,16000,16000,16000,11974
|
|
20240530,152900,7054224490,15910,15910,15910,15910,0
|
|
20240530,152800,7054224490,15910,15910,15910,15910,0
|
|
20240530,152700,7054224490,15910,15910,15910,15910,0
|
|
20240530,152600,7054224490,15910,15910,15910,15910,0
|
|
20240530,152500,7054224490,15910,15910,15910,15910,0
|
|
20240530,152400,7054224490,15910,15910,15910,15910,0
|
|
20240530,152300,7054224490,15910,15910,15910,15910,0
|
|
20240530,152200,7054224490,15910,15910,15910,15910,0
|
|
20240530,152100,7054224490,15910,15910,15910,15910,0
|
|
20240530,152000,7054224490,15910,15910,15910,15910,0
|
|
20240530,151900,7054224490,15910,15880,15910,15870,559
|
|
20240530,151800,7045345570,15870,15880,15900,15870,1259
|
|
20240530,151700,7025349270,15880,15890,15910,15870,1583
|
|
20240530,151600,7000217350,15880,15900,15910,15880,1930
|
|
20240530,151500,6969540650,15910,15900,15910,15890,500
|
|
20240530,151400,6961589840,15900,15900,15900,15890,1828
|
|
20240530,151300,6932524690,15900,15930,15930,15890,3311
|
|
20240530,151200,6879848890,15930,15940,15950,15930,900
|
|
20240530,151100,6865508670,15950,15930,15950,15930,493
|
|
20240530,151000,6857653140,15940,15950,15950,15940,674
|
|
20240530,150900,6846906030,15950,15930,15950,15930,236
|
|
20240530,150800,6843145470,15940,15940,15950,15920,960
|
|
20240530,150700,6827858720,15950,15930,15950,15920,967
|
|
20240530,150600,6812459220,15970,15940,15970,15930,4533
|
|
20240530,150500,6740237530,15950,15970,15970,15950,2933
|
|
20240530,150400,6693436750,15960,15960,15960,15950,639
|
|
20240530,150300,6683238390,15950,15960,15960,15950,280
|
|
20240530,150200,6678771390,15960,15950,15960,15940,433
|
|
20240530,150100,6671865090,15950,15950,15950,15940,940
|
|
20240530,150000,6656872540,15950,15960,15960,15940,325
|
|
20240530,145900,6651690260,15960,15950,15960,15950,152
|
|
20240530,145800,6649264570,15950,15950,15960,15950,363
|
|
20240530,145700,6643473520,15960,15960,15960,15950,678
|
|
20240530,145600,6632652840,15960,15970,15970,15960,162
|
|
20240530,145500,6630067140,15950,15950,15970,15950,180
|
|
20240530,145400,6627196040,15950,15960,15970,15950,73
|
|
20240530,145300,6626031350,15970,15970,15980,15950,697
|
|
20240530,145200,6614903160,15970,15960,15980,15950,1035
|
|
20240530,145100,6598379650,15950,15970,15980,15910,1856
|
|
20240530,145000,6568768150,15970,15970,15980,15970,98
|
|
20240530,144900,6567203070,15980,15960,15980,15960,477
|
|
20240530,144800,6559586640,15950,15930,15960,15930,346
|
|
20240530,144700,6554069840,15930,15930,15930,15920,187
|
|
20240530,144600,6551091300,15930,15930,15930,15930,428
|
|
20240530,144500,6544273260,15930,15920,15930,15920,4
|
|
20240530,144400,6544209560,15920,15910,15930,15910,82
|
|
20240530,144300,6542904490,15920,15930,15940,15920,465
|
|
20240530,144200,6535498130,15930,15930,15930,15930,1
|
|
20240530,144100,6535482200,15930,15930,15930,15930,186
|
|
20240530,144000,6532519220,15930,15920,15930,15920,393
|
|
20240530,143900,6526262630,15920,15920,15920,15920,161
|
|
20240530,143800,6523699510,15920,15930,15930,15920,183
|
|
20240530,143700,6520785840,15930,15930,15930,15930,247
|
|
20240530,143600,6516851130,15940,15940,15940,15940,1
|
|
20240530,143500,6516835190,15930,15920,15940,15910,1350
|
|
20240530,143400,6495342500,15920,15920,15920,15920,298
|
|
20240530,143300,6490598340,15930,15940,15940,15930,234
|
|
20240530,143200,6486870670,15940,15940,15950,15940,276
|
|
20240530,143100,6482471220,15930,15950,15950,15930,311
|
|
20240530,143000,6477513710,15950,15980,15980,15950,328
|
|
20240530,142900,6472280920,15980,15960,15980,15960,34
|
|
20240530,142800,6471738060,15960,15960,15980,15950,384
|
|
20240530,142700,6465609780,15960,15950,15990,15950,158
|
|
20240530,142600,6463084800,15970,15970,15990,15940,301
|
|
20240530,142500,6458279630,15970,15950,15970,15950,169
|
|
20240530,142400,6455582620,15970,15970,15970,15960,116
|
|
20240530,142300,6453731140,15950,15970,15970,15950,20
|
|
20240530,142200,6453411940,15940,15970,15970,15940,184
|
|
20240530,142100,6450478260,15950,15940,15970,15940,268
|
|
20240530,142000,6446206200,15930,15940,15970,15920,243
|
|
20240530,141900,6442337450,15970,15940,16000,15910,261
|
|
20240530,141800,6438184290,15910,15970,16000,15910,981
|
|
20240530,141700,6422538670,15960,15990,15990,15960,182
|
|
20240530,141600,6419632390,16010,15990,16010,15980,211
|
|
20240530,141500,6416257380,16010,16010,16010,15990,867
|
|
20240530,141400,6402381820,16010,16010,16040,16010,353
|
|
20240530,141300,6396724240,16010,15990,16020,15960,386
|
|
20240530,141200,6390547570,15990,15990,16010,15970,1592
|
|
20240530,141100,6365070510,16000,16000,16000,15970,674
|
|
20240530,141000,6354293180,16000,15990,16010,15970,196
|
|
20240530,140900,6351158520,16000,15970,16000,15970,442
|
|
20240530,140800,6344095140,15950,16000,16010,15950,554
|
|
20240530,140700,6335241300,16000,15950,16000,15940,2085
|
|
20240530,140600,6301913960,15950,15930,15950,15930,702
|
|
20240530,140500,6290723900,15900,15900,15930,15890,1272
|
|
20240530,140400,6270489080,15900,15890,15900,15890,212
|
|
20240530,140300,6267118400,15890,15890,15890,15890,115
|
|
20240530,140200,6265291050,15890,15890,15890,15880,861
|
|
20240530,140100,6251609780,15890,15890,15900,15890,681
|
|
20240530,140000,6240788340,15890,15920,15920,15890,1884
|
|
20240530,135900,6210815570,15910,15900,15940,15890,396
|
|
20240530,135800,6204516560,15870,15900,15900,15870,4169
|
|
20240530,135700,6138233010,15900,15910,15910,15900,1707
|
|
20240530,135600,6111091590,15900,15900,15900,15900,195
|
|
20240530,135500,6107991090,15910,15910,15910,15900,432
|
|
20240530,135400,6101117980,15910,15900,15910,15890,2327
|
|
20240530,135300,6064111650,15900,15830,15900,15830,1802
|
|
20240530,135200,6035495070,15840,15830,15840,15800,472
|
|
20240530,135100,6028022270,15830,15800,15840,15790,1134
|
|
20240530,135000,6010095740,15800,15870,15870,15800,1190
|
|
20240530,134900,5991250690,15830,15830,15860,15820,620
|
|
20240530,134800,5981432290,15830,15840,15840,15830,186
|
|
20240530,134700,5978487400,15820,15800,15840,15790,243
|
|
20240530,134600,5974646590,15800,15810,15810,15770,1348
|
|
20240530,134500,5953366910,15800,15850,15850,15800,5750
|
|
20240530,134400,5862474840,15850,15850,15880,15850,14
|
|
20240530,134300,5862252600,15890,15870,15890,15820,79
|
|
20240530,134200,5861002680,15890,15830,15890,15810,2157
|
|
20240530,134100,5826867510,15840,15870,15890,15840,4851
|
|
20240530,134000,5749912260,15870,15890,15890,15870,3464
|
|
20240530,133900,5694917830,15890,15890,15890,15890,805
|
|
20240530,133800,5682126380,15890,15900,15900,15890,422
|
|
20240530,133700,5675418620,15900,15900,15910,15900,89
|
|
20240530,133600,5674002900,15900,15910,15920,15900,245
|
|
20240530,133500,5670105200,15920,15890,15920,15890,76
|
|
20240530,133400,5668896530,15900,15910,15910,15900,397
|
|
20240530,133300,5662582640,15910,15910,15930,15910,1051
|
|
20240530,133200,5645861160,15890,15890,15890,15880,171
|
|
20240530,133100,5643144630,15870,15880,15890,15870,1512
|
|
20240530,133000,5619143680,15880,15900,15900,15880,1215
|
|
20240530,132900,5599843060,15890,15950,15950,15890,6357
|
|
20240530,132800,5498644930,15950,15960,15970,15950,539
|
|
20240530,132700,5490044660,15960,15970,15980,15960,330
|
|
20240530,132600,5484774410,15970,16010,16030,15970,993
|
|
20240530,132500,5468895820,16020,16010,16020,16000,3093
|
|
20240530,132400,5419348300,16010,16010,16010,15990,84
|
|
20240530,132300,5418004020,16000,15990,16010,15990,425
|
|
20240530,132200,5411207510,16010,15990,16010,15970,479
|
|
20240530,132100,5403548240,15990,16000,16000,15990,739
|
|
20240530,132000,5391726880,15990,15970,15990,15970,1949
|
|
20240530,131900,5360572130,15970,15960,15970,15960,600
|
|
20240530,131800,5350992130,15950,15950,15960,15950,62
|
|
20240530,131700,5350002850,15950,15950,15950,15940,290
|
|
20240530,131600,5345379320,15970,15960,15970,15950,381
|
|
20240530,131500,5339301070,15960,15960,15960,15940,186
|
|
20240530,131400,5336333860,15950,15950,15950,15950,108
|
|
20240530,131300,5334611260,15950,15960,15960,15950,206
|
|
20240530,131200,5331325530,15960,15960,15960,15950,455
|
|
20240530,131100,5324067390,15960,15960,15990,15960,780
|
|
20240530,131000,5311617490,15960,15970,15970,15960,327
|
|
20240530,130900,5306396570,15970,15980,15980,15970,637
|
|
20240530,130800,5296218900,15980,16020,16020,15980,60
|
|
20240530,130700,5295259480,16020,16020,16020,15990,851
|
|
20240530,130600,5281639130,16020,16010,16020,16010,84
|
|
20240530,130500,5280293750,16010,16010,16020,16010,340
|
|
20240530,130400,5274848460,16010,16010,16020,16010,15
|
|
20240530,130300,5274608220,16020,16010,16020,15980,45
|
|
20240530,130200,5273888620,16010,15990,16010,15980,1104
|
|
20240530,130100,5256236390,15980,15980,15980,15980,497
|
|
20240530,130000,5248294330,16000,15980,16000,15980,301
|
|
20240530,125900,5243482570,15970,15980,15980,15970,1368
|
|
20240530,125800,5221634410,15980,15990,15990,15980,348
|
|
20240530,125700,5216070840,15990,15990,16000,15990,2327
|
|
20240530,125600,5178860400,15990,16000,16000,15990,370
|
|
20240530,125500,5172943730,16020,16000,16020,15990,94
|
|
20240530,125400,5171439390,15990,16000,16000,15990,76
|
|
20240530,125300,5170224090,16000,16000,16000,16000,286
|
|
20240530,125200,5165648090,16000,16010,16040,16000,1107
|
|
20240530,125100,5147917630,16020,16010,16020,16010,6
|
|
20240530,125000,5147821560,16010,16000,16010,16000,219
|
|
20240530,124900,5144317370,16000,16000,16000,15990,58
|
|
20240530,124800,5143389870,15990,15990,15990,15990,157
|
|
20240530,124700,5140879440,15970,15980,15990,15970,627
|
|
20240530,124600,5130864850,15970,15980,15990,15970,335
|
|
20240530,124500,5125513490,15980,15980,15990,15980,146
|
|
20240530,124400,5123180400,15980,15990,15990,15980,1089
|
|
20240530,124300,5105770020,15990,16000,16000,15990,1375
|
|
20240530,124200,5083771870,16000,16010,16020,16000,890
|
|
20240530,124100,5069528580,16010,16060,16060,16010,3131
|
|
20240530,124000,5019328740,16060,16060,16060,16050,556
|
|
20240530,123900,5010401390,16060,16080,16080,16060,572
|
|
20240530,123800,5001213090,16080,16080,16080,16070,19
|
|
20240530,123700,5000907650,16080,16110,16110,16080,3015
|
|
20240530,123600,4952366090,16110,16100,16110,16100,146
|
|
20240530,123500,4950014880,16100,16100,16100,16100,272
|
|
20240530,123400,4945635680,16100,16120,16130,16100,1412
|
|
20240530,123300,4922894250,16120,16060,16120,16060,5744
|
|
20240530,123200,4830436010,16060,16070,16070,16040,580
|
|
20240530,123100,4821119840,16070,16060,16080,16060,1029
|
|
20240530,123000,4804586080,16060,16040,16060,16040,278
|
|
20240530,122900,4800126420,16040,16030,16040,16030,1097
|
|
20240530,122800,4782539500,16030,16030,16030,16020,119
|
|
20240530,122700,4780631950,16030,16030,16030,16020,268
|
|
20240530,122600,4776338440,16020,16030,16030,16020,57
|
|
20240530,122500,4775424780,16020,16020,16030,16010,125
|
|
20240530,122400,4773422240,16030,16010,16030,16010,1089
|
|
20240530,122300,4755984040,16020,16020,16020,16010,27
|
|
20240530,122200,4755551560,16020,16020,16030,16020,480
|
|
20240530,122100,4747861600,16020,16020,16020,16020,273
|
|
20240530,122000,4743488140,16030,16030,16040,16030,336
|
|
20240530,121900,4738101960,16040,16030,16040,16030,181
|
|
20240530,121800,4735200230,16030,16040,16040,16030,380
|
|
20240530,121700,4729105040,16040,16060,16060,16040,1288
|
|
20240530,121600,4708431700,16060,16060,16060,16050,512
|
|
20240530,121500,4700209660,16060,16050,16060,16050,312
|
|
20240530,121400,4695199560,16060,16060,16060,16050,108
|
|
20240530,121300,4693465180,16060,16070,16070,16060,501
|
|
20240530,121200,4685418610,16070,16070,16070,16070,565
|
|
20240530,121100,4676339060,16070,16050,16080,16040,1339
|
|
20240530,121000,4654820840,16050,16020,16070,16020,718
|
|
20240530,120900,4643302850,15990,15990,16010,15990,620
|
|
20240530,120800,4633381340,16010,16000,16010,15990,278
|
|
20240530,120700,4628931830,16000,16000,16000,15990,64
|
|
20240530,120600,4627908170,15990,16000,16000,15990,198
|
|
20240530,120500,4624741170,16000,15990,16000,15990,33
|
|
20240530,120400,4624213200,15990,15990,15990,15990,228
|
|
20240530,120300,4620567480,16010,15990,16010,15990,73
|
|
20240530,120200,4619400150,15990,15990,15990,15990,58
|
|
20240530,120100,4618472730,15990,16010,16010,15980,20
|
|
20240530,120000,4618153010,16000,15980,16010,15980,5
|
|
20240530,115900,4618073040,16000,16010,16020,15980,109
|
|
20240530,115800,4616328060,15970,16020,16020,15970,13
|
|
20240530,115700,4616120260,16020,16020,16030,16020,171
|
|
20240530,115600,4613380820,16020,16050,16050,16020,195
|
|
20240530,115500,4610253920,15950,16050,16050,15920,4591
|
|
20240530,115400,4536860230,16050,16060,16060,16040,362
|
|
20240530,115300,4531048370,16060,16030,16060,16030,810
|
|
20240530,115200,4518046770,16040,15990,16040,15990,817
|
|
20240530,115100,4504961570,15990,15990,15990,15980,371
|
|
20240530,115000,4499030150,15980,15990,16000,15980,233
|
|
20240530,114900,4495305600,15990,16000,16000,15990,758
|
|
20240530,114800,4483183160,16000,16010,16010,16000,322
|
|
20240530,114700,4478031040,16000,16010,16010,16000,238
|
|
20240530,114600,4474222840,16000,15990,16000,15990,7
|
|
20240530,114500,4474110860,15990,16000,16010,15990,174
|
|
20240530,114400,4471327190,16000,15990,16020,15980,629
|
|
20240530,114300,4461274590,16020,15990,16020,15990,117
|
|
20240530,114200,4459403530,16000,16000,16000,16000,76
|
|
20240530,114100,4458187530,16010,16000,16010,16000,576
|
|
20240530,114000,4448967500,16000,16010,16010,16000,1052
|
|
20240530,113900,4432131450,16010,16000,16010,16000,1227
|
|
20240530,113800,4412499070,16010,16000,16010,16000,207
|
|
20240530,113700,4409186010,16000,16020,16020,16000,152
|
|
20240530,113600,4406752110,16020,15990,16020,15990,360
|
|
20240530,113500,4400993100,15980,15980,15980,15980,58
|
|
20240530,113400,4400066260,15980,15980,15980,15960,1355
|
|
20240530,113300,4378419300,15980,15950,15980,15950,476
|
|
20240530,113200,4370820550,15960,15960,15970,15940,306
|
|
20240530,113100,4365939740,15940,15960,15960,15940,1500
|
|
20240530,113000,4342021570,15950,15970,15970,15950,669
|
|
20240530,112900,4331345930,15970,15960,15970,15950,1256
|
|
20240530,112800,4311301670,15960,15950,15970,15950,185
|
|
20240530,112700,4308350070,15950,15950,15950,15950,324
|
|
20240530,112600,4303182270,15950,15960,15990,15940,4692
|
|
20240530,112500,4228311840,15960,16020,16020,15960,3886
|
|
20240530,112400,4166199290,16020,16030,16040,16020,392
|
|
20240530,112300,4159916030,16030,16050,16060,16030,269
|
|
20240530,112200,4155598650,16030,16060,16060,16030,1477
|
|
20240530,112100,4131885560,16060,16020,16060,15990,456
|
|
20240530,112000,4124572830,16060,15970,16060,15960,2171
|
|
20240530,111900,4089845310,15950,15990,15990,15950,5128
|
|
20240530,111800,4007976070,16050,16050,16050,15990,2659
|
|
20240530,111700,3965397170,16050,16080,16080,16050,1847
|
|
20240530,111600,3935726190,16080,16080,16080,16070,286
|
|
20240530,111500,3931129920,16080,16070,16080,16060,529
|
|
20240530,111400,3922628860,16070,16060,16080,16050,708
|
|
20240530,111300,3911251790,16060,16090,16110,16050,4986
|
|
20240530,111200,3831139010,16090,16070,16090,16070,992
|
|
20240530,111100,3815188680,16070,16070,16080,16060,765
|
|
20240530,111000,3802899990,16070,16090,16090,16070,1312
|
|
20240530,110900,3781802000,16090,16060,16100,16060,604
|
|
20240530,110800,3772089060,16050,16110,16110,16020,2191
|
|
20240530,110700,3736888690,16120,16150,16170,16100,1976
|
|
20240530,110600,3705029600,16180,16100,16180,16100,640
|
|
20240530,110500,3694716980,16090,16210,16220,16090,3788
|
|
20240530,110400,3633593550,16200,16200,16230,16180,4247
|
|
20240530,110300,3564766780,16200,16190,16200,16180,2386
|
|
20240530,110200,3526132380,16190,16200,16200,16160,3909
|
|
20240530,110100,3462862580,16200,16150,16200,16150,7434
|
|
20240530,110000,3342520750,16150,16140,16160,16140,2894
|
|
20240530,105900,3295793330,16140,16150,16150,16130,1424
|
|
20240530,105800,3272811910,16150,16130,16150,16110,2570
|
|
20240530,105700,3231361970,16130,16130,16140,16120,4792
|
|
20240530,105600,3154064990,16130,16080,16130,16070,7440
|
|
20240530,105500,3034293640,16070,16030,16080,16030,868
|
|
20240530,105400,3020352530,16040,16070,16070,16030,1098
|
|
20240530,105300,3002728990,16080,16070,16080,16060,1036
|
|
20240530,105200,2986083960,16070,16090,16090,16070,997
|
|
20240530,105100,2970053110,16090,16070,16090,16050,3594
|
|
20240530,105000,2912252350,16070,16010,16070,16000,4376
|
|
20240530,104900,2842049430,16010,15970,16010,15970,1081
|
|
20240530,104800,2824759120,15980,15960,15980,15950,1042
|
|
20240530,104700,2808122780,15990,16050,16050,15960,4192
|
|
20240530,104600,2741059430,16040,16010,16050,16010,2145
|
|
20240530,104500,2706663050,16040,16020,16040,16010,2882
|
|
20240530,104400,2660480120,16020,16000,16020,16000,1103
|
|
20240530,104300,2642822190,16000,15990,16010,15990,795
|
|
20240530,104200,2630107790,15990,15980,16000,15970,2865
|
|
20240530,104100,2584299970,15980,16000,16010,15980,1315
|
|
20240530,104000,2563270580,16010,15990,16010,15980,3823
|
|
20240530,103900,2502109520,15990,15990,16000,15980,2405
|
|
20240530,103800,2463654660,16000,15950,16000,15950,15844
|
|
20240530,103700,2210432170,15950,15940,15950,15940,1953
|
|
20240530,103600,2179285220,15940,15930,15950,15930,2475
|
|
20240530,103500,2139823430,15930,15930,15940,15920,1340
|
|
20240530,103400,2118474680,15930,15910,15940,15910,3419
|
|
20240530,103300,2063999610,15930,15890,15930,15880,5271
|
|
20240530,103200,1980172280,15890,15910,15910,15880,1398
|
|
20240530,103100,1957949630,15910,15900,15910,15890,680
|
|
20240530,103000,1947143310,15900,15890,15900,15890,1693
|
|
20240530,102900,1920227130,15900,15880,15900,15880,136
|
|
20240530,102800,1918065450,15870,15890,15910,15870,1089
|
|
20240530,102700,1900767400,15890,15870,15890,15870,450
|
|
20240530,102600,1893621720,15870,15890,15910,15850,882
|
|
20240530,102500,1879627400,15890,15920,15920,15890,90
|
|
20240530,102400,1878195870,15920,15910,15920,15900,166
|
|
20240530,102300,1875554180,15890,15900,15930,15880,3114
|
|
20240530,102200,1826014030,15900,15880,15900,15880,1324
|
|
20240530,102100,1804978670,15870,15860,15870,15860,287
|
|
20240530,102000,1800424640,15860,15860,15860,15860,369
|
|
20240530,101900,1794572300,15860,15880,15880,15860,654
|
|
20240530,101800,1784193720,15880,15880,15890,15870,1089
|
|
20240530,101700,1766901280,15880,15880,15890,15870,231
|
|
20240530,101600,1763232340,15880,15870,15880,15860,385
|
|
20240530,101500,1757121980,15810,15870,15880,15800,694
|
|
20240530,101400,1746129110,15870,15890,15890,15850,854
|
|
20240530,101300,1732561850,15890,15870,15900,15870,1809
|
|
20240530,101200,1703816330,15870,15860,15900,15860,5465
|
|
20240530,101100,1617032830,15850,15830,15860,15810,2629
|
|
20240530,101000,1575373330,15830,15810,15830,15760,771
|
|
20240530,100900,1563183880,15810,15820,15830,15730,3776
|
|
20240530,100800,1503591990,15810,15800,15820,15800,758
|
|
20240530,100700,1491614060,15790,15770,15790,15770,217
|
|
20240530,100600,1488188660,15770,15770,15770,15770,50
|
|
20240530,100500,1487400160,15760,15770,15780,15760,242
|
|
20240530,100400,1483585650,15780,15780,15780,15780,5
|
|
20240530,100300,1483506750,15790,15740,15790,15740,996
|
|
20240530,100200,1467820660,15750,15740,15750,15730,153
|
|
20240530,100100,1465412960,15740,15750,15760,15740,1405
|
|
20240530,100000,1443291300,15750,15750,15760,15750,718
|
|
20240530,095900,1431982750,15760,15770,15780,15760,2778
|
|
20240530,095800,1388182640,15780,15780,15790,15770,471
|
|
20240530,095700,1380749310,15780,15770,15790,15760,400
|
|
20240530,095600,1374440830,15790,15780,15800,15750,2176
|
|
20240530,095500,1340147280,15790,15790,15800,15790,834
|
|
20240530,095400,1326978340,15800,15790,15800,15790,10
|
|
20240530,095300,1326820430,15790,15760,15790,15760,793
|
|
20240530,095200,1314308450,15790,15810,15810,15770,1265
|
|
20240530,095100,1294328090,15800,15820,15820,15800,1351
|
|
20240530,095000,1272965620,15820,15830,15850,15810,1711
|
|
20240530,094900,1245896440,15860,15850,15860,15850,2014
|
|
20240530,094800,1213974130,15850,15840,15880,15820,1828
|
|
20240530,094700,1185000070,15840,15800,15850,15800,2894
|
|
20240530,094600,1139217700,15800,15810,15810,15800,558
|
|
20240530,094500,1130396500,15810,15810,15820,15800,844
|
|
20240530,094400,1117052710,15810,15770,15810,15770,137
|
|
20240530,094300,1114887240,15820,15740,15820,15730,2059
|
|
20240530,094200,1082405710,15740,15730,15750,15730,2099
|
|
20240530,094100,1049354900,15740,15700,15740,15700,2733
|
|
20240530,094000,1006434020,15700,15700,15700,15690,3471
|
|
20240530,093900,951951550,15700,15720,15720,15690,2954
|
|
20240530,093800,905555450,15720,15740,15750,15720,1530
|
|
20240530,093700,881476150,15740,15750,15750,15740,831
|
|
20240530,093600,868390960,15740,15750,15750,15740,214
|
|
20240530,093500,865022590,15740,15740,15740,15730,1045
|
|
20240530,093400,848575520,15740,15750,15760,15740,225
|
|
20240530,093300,845032910,15740,15750,15750,15740,273
|
|
20240530,093200,840733420,15750,15770,15770,15750,303
|
|
20240530,093100,835960110,15770,15750,15770,15750,214
|
|
20240530,093000,832589520,15750,15750,15750,15740,95
|
|
20240530,092900,831093280,15750,15750,15770,15750,163
|
|
20240530,092800,828525890,15750,15740,15750,15700,1290
|
|
20240530,092700,808247960,15750,15770,15770,15750,727
|
|
20240530,092600,796792400,15790,15750,15790,15750,26
|
|
20240530,092500,796382740,15790,15780,15790,15770,1871
|
|
20240530,092400,766843170,15790,15780,15790,15750,333
|
|
20240530,092300,761593730,15780,15780,15780,15760,196
|
|
20240530,092200,758504260,15780,15780,15790,15780,309
|
|
20240530,092100,753626890,15790,15800,15800,15780,356
|
|
20240530,092000,748004630,15800,15820,15820,15800,858
|
|
20240530,091900,734444120,15810,15810,15820,15810,1102
|
|
20240530,091800,717019880,15830,15860,15860,15810,1306
|
|
20240530,091700,696333840,15860,15840,15900,15840,211
|
|
20240530,091600,692984760,15820,15940,15940,15820,4135
|
|
20240530,091500,627162940,15950,15850,15960,15850,5855
|
|
20240530,091400,534021860,15850,15820,15860,15810,2345
|
|
20240530,091300,496867840,15810,15810,15830,15810,1071
|
|
20240530,091200,479918350,15810,15800,15810,15800,1110
|
|
20240530,091100,462379430,15800,15790,15820,15790,540
|
|
20240530,091000,453842720,15790,15790,15800,15790,1149
|
|
20240530,090900,435693710,15790,15770,15790,15760,704
|
|
20240530,090800,424585990,15770,15790,15800,15770,365
|
|
20240530,090700,418823920,15790,15790,15830,15790,1675
|
|
20240530,090600,392356260,15790,15740,15790,15720,1830
|
|
20240530,090500,363519700,15740,15730,15750,15720,1266
|
|
20240530,090400,343602670,15730,15750,15750,15730,925
|
|
20240530,090300,329044810,15730,15750,15750,15680,1940
|
|
20240530,090200,298570780,15750,15710,15760,15710,4450
|
|
20240530,090100,228599590,15720,15670,15720,15650,3677
|
|
20240530,090000,170930620,15660,15640,15660,15550,10878
|