689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,202600,549569170,6070,6070,6070,6070,1616
|
|
20240530,202500,549569170,6070,6070,6070,6070,0
|
|
20240530,202400,549569170,6070,6070,6070,6070,0
|
|
20240530,202300,549569170,6070,6070,6070,6070,0
|
|
20240530,202200,549569170,6070,6070,6070,6070,0
|
|
20240530,202100,549569170,6070,6070,6070,6070,0
|
|
20240530,202000,549569170,6070,6070,6070,6070,0
|
|
20240530,201900,549569170,6070,6070,6070,6070,0
|
|
20240530,201800,549569170,6070,6070,6070,6070,0
|
|
20240530,201700,549569170,6070,6070,6070,6070,0
|
|
20240530,201600,549569170,6070,6070,6070,6070,0
|
|
20240530,201500,549569170,6070,6070,6070,6070,0
|
|
20240530,201400,549569170,6070,6070,6070,6070,0
|
|
20240530,201300,549569170,6070,6070,6070,6070,0
|
|
20240530,201200,549569170,6070,6070,6070,6070,0
|
|
20240530,201100,549569170,6070,6070,6070,6070,0
|
|
20240530,201000,549569170,6070,6070,6070,6070,0
|
|
20240530,200900,549569170,6070,6070,6070,6070,0
|
|
20240530,200800,549569170,6070,6070,6070,6070,0
|
|
20240530,200700,549569170,6070,6070,6070,6070,0
|
|
20240530,200600,549569170,6070,6070,6070,6070,0
|
|
20240530,200500,549569170,6070,6070,6070,6070,0
|
|
20240530,200400,549569170,6070,6070,6070,6070,0
|
|
20240530,200300,549569170,6070,6070,6070,6070,0
|
|
20240530,200200,549569170,6070,6070,6070,6070,0
|
|
20240530,200100,549569170,6070,6070,6070,6070,0
|
|
20240530,200000,549569170,6070,6070,6070,6070,0
|
|
20240530,195900,549569170,6070,6070,6070,6070,0
|
|
20240530,195800,549569170,6070,6070,6070,6070,0
|
|
20240530,195700,549569170,6070,6070,6070,6070,0
|
|
20240530,195600,549569170,6070,6070,6070,6070,1616
|
|
20240530,195500,549569170,6070,6070,6070,6070,0
|
|
20240530,195400,549569170,6070,6070,6070,6070,0
|
|
20240530,195300,549569170,6070,6070,6070,6070,0
|
|
20240530,195200,549569170,6070,6070,6070,6070,0
|
|
20240530,195100,549569170,6070,6070,6070,6070,0
|
|
20240530,195000,549569170,6070,6070,6070,6070,0
|
|
20240530,194900,549569170,6070,6070,6070,6070,0
|
|
20240530,194800,549569170,6070,6070,6070,6070,0
|
|
20240530,194700,549569170,6070,6070,6070,6070,0
|
|
20240530,194600,549569170,6070,6070,6070,6070,0
|
|
20240530,194500,549569170,6070,6070,6070,6070,0
|
|
20240530,194400,549569170,6070,6070,6070,6070,0
|
|
20240530,194300,549569170,6070,6070,6070,6070,0
|
|
20240530,194200,549569170,6070,6070,6070,6070,0
|
|
20240530,194100,549569170,6070,6070,6070,6070,0
|
|
20240530,194000,549569170,6070,6070,6070,6070,0
|
|
20240530,193900,549569170,6070,6070,6070,6070,0
|
|
20240530,193800,549569170,6070,6070,6070,6070,0
|
|
20240530,193700,549569170,6070,6070,6070,6070,0
|
|
20240530,193600,549569170,6070,6070,6070,6070,0
|
|
20240530,193500,549569170,6070,6070,6070,6070,0
|
|
20240530,193400,549569170,6070,6070,6070,6070,0
|
|
20240530,193300,549569170,6070,6070,6070,6070,0
|
|
20240530,193200,549569170,6070,6070,6070,6070,0
|
|
20240530,193100,549569170,6070,6070,6070,6070,0
|
|
20240530,193000,549569170,6070,6070,6070,6070,0
|
|
20240530,192900,549569170,6070,6070,6070,6070,0
|
|
20240530,192800,549569170,6070,6070,6070,6070,0
|
|
20240530,192700,549569170,6070,6070,6070,6070,0
|
|
20240530,192600,549569170,6070,6070,6070,6070,1616
|
|
20240530,192500,549569170,6070,6070,6070,6070,0
|
|
20240530,192400,549569170,6070,6070,6070,6070,0
|
|
20240530,192300,549569170,6070,6070,6070,6070,0
|
|
20240530,192200,549569170,6070,6070,6070,6070,0
|
|
20240530,192100,549569170,6070,6070,6070,6070,0
|
|
20240530,192000,549569170,6070,6070,6070,6070,0
|
|
20240530,191900,549569170,6070,6070,6070,6070,0
|
|
20240530,191800,549569170,6070,6070,6070,6070,0
|
|
20240530,191700,549569170,6070,6070,6070,6070,0
|
|
20240530,191600,549569170,6070,6070,6070,6070,0
|
|
20240530,191500,549569170,6070,6070,6070,6070,0
|
|
20240530,191400,549569170,6070,6070,6070,6070,0
|
|
20240530,191300,549569170,6070,6070,6070,6070,0
|
|
20240530,191200,549569170,6070,6070,6070,6070,0
|
|
20240530,191100,549569170,6070,6070,6070,6070,0
|
|
20240530,191000,549569170,6070,6070,6070,6070,0
|
|
20240530,190900,549569170,6070,6070,6070,6070,0
|
|
20240530,190800,549569170,6070,6070,6070,6070,0
|
|
20240530,190700,549569170,6070,6070,6070,6070,0
|
|
20240530,190600,549569170,6070,6070,6070,6070,0
|
|
20240530,190500,549569170,6070,6070,6070,6070,0
|
|
20240530,190400,549569170,6070,6070,6070,6070,0
|
|
20240530,190300,549569170,6070,6070,6070,6070,0
|
|
20240530,190200,549569170,6070,6070,6070,6070,0
|
|
20240530,190100,549569170,6070,6070,6070,6070,0
|
|
20240530,190000,549569170,6070,6070,6070,6070,0
|
|
20240530,185900,549569170,6070,6070,6070,6070,0
|
|
20240530,185800,549569170,6070,6070,6070,6070,0
|
|
20240530,185700,549569170,6070,6070,6070,6070,0
|
|
20240530,185600,549569170,6070,6070,6070,6070,1616
|
|
20240530,185500,549569170,6070,6070,6070,6070,0
|
|
20240530,185400,549569170,6070,6070,6070,6070,0
|
|
20240530,185300,549569170,6070,6070,6070,6070,0
|
|
20240530,185200,549569170,6070,6070,6070,6070,0
|
|
20240530,185100,549569170,6070,6070,6070,6070,0
|
|
20240530,185000,549569170,6070,6070,6070,6070,0
|
|
20240530,184900,549569170,6070,6070,6070,6070,0
|
|
20240530,184800,549569170,6070,6070,6070,6070,0
|
|
20240530,184700,549569170,6070,6070,6070,6070,0
|
|
20240530,184600,549569170,6070,6070,6070,6070,0
|
|
20240530,184500,549569170,6070,6070,6070,6070,0
|
|
20240530,184400,549569170,6070,6070,6070,6070,0
|
|
20240530,184300,549569170,6070,6070,6070,6070,0
|
|
20240530,184200,549569170,6070,6070,6070,6070,0
|
|
20240530,184100,549569170,6070,6070,6070,6070,0
|
|
20240530,184000,549569170,6070,6070,6070,6070,0
|
|
20240530,183900,549569170,6070,6070,6070,6070,0
|
|
20240530,183800,549569170,6070,6070,6070,6070,0
|
|
20240530,183700,549569170,6070,6070,6070,6070,0
|
|
20240530,183600,549569170,6070,6070,6070,6070,0
|
|
20240530,183500,549569170,6070,6070,6070,6070,0
|
|
20240530,183400,549569170,6070,6070,6070,6070,0
|
|
20240530,183300,549569170,6070,6070,6070,6070,0
|
|
20240530,183200,549569170,6070,6070,6070,6070,0
|
|
20240530,183100,549569170,6070,6070,6070,6070,0
|
|
20240530,183000,549569170,6070,6070,6070,6070,0
|
|
20240530,182900,549569170,6070,6070,6070,6070,0
|
|
20240530,182800,549569170,6070,6070,6070,6070,0
|
|
20240530,182700,549569170,6070,6070,6070,6070,0
|
|
20240530,182600,549569170,6070,6070,6070,6070,1616
|
|
20240530,182500,549569170,6070,6070,6070,6070,0
|
|
20240530,182400,549569170,6070,6070,6070,6070,0
|
|
20240530,182300,549569170,6070,6070,6070,6070,0
|
|
20240530,182200,549569170,6070,6070,6070,6070,0
|
|
20240530,182100,549569170,6070,6070,6070,6070,0
|
|
20240530,182000,549569170,6070,6070,6070,6070,0
|
|
20240530,181900,549569170,6070,6070,6070,6070,0
|
|
20240530,181800,549569170,6070,6070,6070,6070,0
|
|
20240530,181700,549569170,6070,6070,6070,6070,0
|
|
20240530,181600,549569170,6070,6070,6070,6070,0
|
|
20240530,181500,549569170,6070,6070,6070,6070,0
|
|
20240530,181400,549569170,6070,6070,6070,6070,0
|
|
20240530,181300,549569170,6070,6070,6070,6070,0
|
|
20240530,181200,549569170,6070,6070,6070,6070,0
|
|
20240530,181100,549569170,6070,6070,6070,6070,0
|
|
20240530,181000,549569170,6070,6070,6070,6070,0
|
|
20240530,180900,549569170,6070,6070,6070,6070,0
|
|
20240530,180800,549569170,6070,6070,6070,6070,0
|
|
20240530,180700,549569170,6070,6070,6070,6070,0
|
|
20240530,180600,549569170,6070,6070,6070,6070,0
|
|
20240530,180500,549569170,6070,6070,6070,6070,0
|
|
20240530,180400,549569170,6070,6070,6070,6070,0
|
|
20240530,180300,549569170,6070,6070,6070,6070,0
|
|
20240530,180200,549569170,6070,6070,6070,6070,0
|
|
20240530,180100,549569170,6070,6070,6070,6070,0
|
|
20240530,180000,549569170,6070,6070,6070,6070,0
|
|
20240530,175900,549569170,6070,6070,6070,6070,0
|
|
20240530,175800,549569170,6070,6070,6070,6070,0
|
|
20240530,175700,549569170,6070,6070,6070,6070,0
|
|
20240530,175600,549569170,6070,6070,6070,6070,1616
|
|
20240530,175500,549569170,6070,6070,6070,6070,0
|
|
20240530,175400,549569170,6070,6070,6070,6070,0
|
|
20240530,175300,549569170,6070,6070,6070,6070,0
|
|
20240530,175200,549569170,6070,6070,6070,6070,0
|
|
20240530,175100,549569170,6070,6070,6070,6070,0
|
|
20240530,175000,549569170,6070,6070,6070,6070,0
|
|
20240530,174900,549569170,6070,6070,6070,6070,0
|
|
20240530,174800,549569170,6070,6070,6070,6070,0
|
|
20240530,174700,549569170,6070,6070,6070,6070,0
|
|
20240530,174600,549569170,6070,6070,6070,6070,0
|
|
20240530,174500,549569170,6070,6070,6070,6070,0
|
|
20240530,174400,549569170,6070,6070,6070,6070,0
|
|
20240530,174300,549569170,6070,6070,6070,6070,0
|
|
20240530,174200,549569170,6070,6070,6070,6070,0
|
|
20240530,174100,549569170,6070,6070,6070,6070,0
|
|
20240530,174000,549569170,6070,6070,6070,6070,0
|
|
20240530,173900,549569170,6070,6070,6070,6070,0
|
|
20240530,173800,549569170,6070,6070,6070,6070,0
|
|
20240530,173700,549569170,6070,6070,6070,6070,0
|
|
20240530,173600,549569170,6070,6070,6070,6070,0
|
|
20240530,173500,549569170,6070,6070,6070,6070,0
|
|
20240530,173400,549569170,6070,6070,6070,6070,0
|
|
20240530,173300,549569170,6070,6070,6070,6070,0
|
|
20240530,173200,549569170,6070,6070,6070,6070,0
|
|
20240530,173100,549569170,6070,6070,6070,6070,0
|
|
20240530,173000,549569170,6070,6070,6070,6070,0
|
|
20240530,172900,549569170,6070,6070,6070,6070,0
|
|
20240530,172800,549569170,6070,6070,6070,6070,0
|
|
20240530,172700,549569170,6070,6070,6070,6070,0
|
|
20240530,172600,549569170,6070,6070,6070,6070,1616
|
|
20240530,172500,549569170,6070,6070,6070,6070,0
|
|
20240530,172400,549569170,6070,6070,6070,6070,0
|
|
20240530,172300,549569170,6070,6070,6070,6070,0
|
|
20240530,172200,549569170,6070,6070,6070,6070,0
|
|
20240530,172100,549569170,6070,6070,6070,6070,0
|
|
20240530,172000,549569170,6070,6070,6070,6070,0
|
|
20240530,171900,549569170,6070,6070,6070,6070,0
|
|
20240530,171800,549569170,6070,6070,6070,6070,0
|
|
20240530,171700,549569170,6070,6070,6070,6070,0
|
|
20240530,171600,549569170,6070,6070,6070,6070,0
|
|
20240530,171500,549569170,6070,6070,6070,6070,0
|
|
20240530,171400,549569170,6070,6070,6070,6070,0
|
|
20240530,171300,549569170,6070,6070,6070,6070,0
|
|
20240530,171200,549569170,6070,6070,6070,6070,0
|
|
20240530,171100,549569170,6070,6070,6070,6070,0
|
|
20240530,171000,549569170,6070,6070,6070,6070,0
|
|
20240530,170900,549569170,6070,6070,6070,6070,0
|
|
20240530,170800,549569170,6070,6070,6070,6070,0
|
|
20240530,170700,549569170,6070,6070,6070,6070,0
|
|
20240530,170600,549569170,6070,6070,6070,6070,0
|
|
20240530,170500,549569170,6070,6070,6070,6070,0
|
|
20240530,170400,549569170,6070,6070,6070,6070,0
|
|
20240530,170300,549569170,6070,6070,6070,6070,0
|
|
20240530,170200,549569170,6070,6070,6070,6070,0
|
|
20240530,170100,549569170,6070,6070,6070,6070,0
|
|
20240530,170000,549569170,6070,6070,6070,6070,0
|
|
20240530,165900,549569170,6070,6070,6070,6070,0
|
|
20240530,165800,549569170,6070,6070,6070,6070,0
|
|
20240530,165700,549569170,6070,6070,6070,6070,0
|
|
20240530,165600,549569170,6070,6070,6070,6070,1616
|
|
20240530,165500,549569170,6070,6070,6070,6070,0
|
|
20240530,165400,549569170,6070,6070,6070,6070,0
|
|
20240530,165300,549569170,6070,6070,6070,6070,0
|
|
20240530,165200,549569170,6070,6070,6070,6070,0
|
|
20240530,165100,549569170,6070,6070,6070,6070,0
|
|
20240530,165000,549569170,6070,6070,6070,6070,0
|
|
20240530,164900,549569170,6070,6070,6070,6070,0
|
|
20240530,164800,549569170,6070,6070,6070,6070,0
|
|
20240530,164700,549569170,6070,6070,6070,6070,0
|
|
20240530,164600,549569170,6070,6070,6070,6070,0
|
|
20240530,164500,549569170,6070,6070,6070,6070,0
|
|
20240530,164400,549569170,6070,6070,6070,6070,0
|
|
20240530,164300,549569170,6070,6070,6070,6070,0
|
|
20240530,164200,549569170,6070,6070,6070,6070,0
|
|
20240530,164100,549569170,6070,6070,6070,6070,0
|
|
20240530,164000,549569170,6070,6070,6070,6070,0
|
|
20240530,163900,549569170,6070,6070,6070,6070,0
|
|
20240530,163800,549569170,6070,6070,6070,6070,0
|
|
20240530,163700,549569170,6070,6070,6070,6070,0
|
|
20240530,163600,549569170,6070,6070,6070,6070,0
|
|
20240530,163500,549569170,6070,6070,6070,6070,0
|
|
20240530,163400,549569170,6070,6070,6070,6070,0
|
|
20240530,163300,549569170,6070,6070,6070,6070,0
|
|
20240530,163200,549569170,6070,6070,6070,6070,0
|
|
20240530,163100,549569170,6070,6070,6070,6070,0
|
|
20240530,163000,549569170,6070,6070,6070,6070,0
|
|
20240530,162900,549569170,6070,6070,6070,6070,0
|
|
20240530,162800,549569170,6070,6070,6070,6070,0
|
|
20240530,162700,549569170,6070,6070,6070,6070,0
|
|
20240530,162600,549569170,6070,6070,6070,6070,1616
|
|
20240530,162500,549569170,6070,6070,6070,6070,0
|
|
20240530,162400,549569170,6070,6070,6070,6070,0
|
|
20240530,162300,549569170,6070,6070,6070,6070,0
|
|
20240530,162200,549569170,6070,6070,6070,6070,0
|
|
20240530,162100,549569170,6070,6070,6070,6070,0
|
|
20240530,162000,549569170,6070,6070,6070,6070,0
|
|
20240530,161900,549569170,6070,6070,6070,6070,0
|
|
20240530,161800,549569170,6070,6070,6070,6070,0
|
|
20240530,161700,549569170,6070,6070,6070,6070,0
|
|
20240530,161600,549569170,6070,6070,6070,6070,0
|
|
20240530,161500,549569170,6070,6070,6070,6070,0
|
|
20240530,161400,549569170,6070,6070,6070,6070,0
|
|
20240530,161300,549569170,6070,6070,6070,6070,0
|
|
20240530,161200,549569170,6070,6070,6070,6070,0
|
|
20240530,161100,549569170,6070,6070,6070,6070,0
|
|
20240530,161000,549569170,6070,6070,6070,6070,0
|
|
20240530,160900,549569170,6070,6070,6070,6070,0
|
|
20240530,160800,549569170,6070,6070,6070,6070,0
|
|
20240530,160700,549569170,6070,6070,6070,6070,0
|
|
20240530,160600,549569170,6070,6070,6070,6070,0
|
|
20240530,160500,549569170,6070,6070,6070,6070,0
|
|
20240530,160400,549569170,6070,6070,6070,6070,0
|
|
20240530,160300,549569170,6070,6070,6070,6070,0
|
|
20240530,160200,549569170,6070,6070,6070,6070,0
|
|
20240530,160100,549569170,6070,6070,6070,6070,0
|
|
20240530,160000,549569170,6070,6070,6070,6070,0
|
|
20240530,155900,549569170,6070,6070,6070,6070,0
|
|
20240530,155800,549569170,6070,6070,6070,6070,0
|
|
20240530,155700,549569170,6070,6070,6070,6070,0
|
|
20240530,155600,549569170,6070,6070,6070,6070,1616
|
|
20240530,155500,549569170,6070,6070,6070,6070,0
|
|
20240530,155400,549569170,6070,6070,6070,6070,0
|
|
20240530,155300,549569170,6070,6070,6070,6070,0
|
|
20240530,155200,549569170,6070,6070,6070,6070,0
|
|
20240530,155100,549569170,6070,6070,6070,6070,0
|
|
20240530,155000,549569170,6070,6070,6070,6070,0
|
|
20240530,154900,549569170,6070,6070,6070,6070,0
|
|
20240530,154800,549569170,6070,6070,6070,6070,0
|
|
20240530,154700,549569170,6070,6070,6070,6070,0
|
|
20240530,154600,549569170,6070,6070,6070,6070,0
|
|
20240530,154500,549569170,6070,6070,6070,6070,0
|
|
20240530,154400,549569170,6070,6070,6070,6070,0
|
|
20240530,154300,549569170,6070,6070,6070,6070,0
|
|
20240530,154200,549569170,6070,6070,6070,6070,0
|
|
20240530,154100,549569170,6070,6070,6070,6070,0
|
|
20240530,154000,549569170,6070,6070,6070,6070,0
|
|
20240530,153900,549569170,6070,6070,6070,6070,0
|
|
20240530,153800,549569170,6070,6070,6070,6070,0
|
|
20240530,153700,549569170,6070,6070,6070,6070,0
|
|
20240530,153600,549569170,6070,6070,6070,6070,0
|
|
20240530,153500,549569170,6070,6070,6070,6070,0
|
|
20240530,153400,549569170,6070,6070,6070,6070,0
|
|
20240530,153300,549569170,6070,6070,6070,6070,0
|
|
20240530,153200,549569170,6070,6070,6070,6070,0
|
|
20240530,153100,549569170,6070,6070,6070,6070,0
|
|
20240530,153000,549569170,6070,6070,6070,6070,1616
|
|
20240530,152900,539760050,6070,6070,6070,6070,0
|
|
20240530,152800,539760050,6070,6070,6070,6070,0
|
|
20240530,152700,539760050,6070,6070,6070,6070,0
|
|
20240530,152600,539760050,6070,6070,6070,6070,0
|
|
20240530,152500,539760050,6070,6070,6070,6070,0
|
|
20240530,152400,539760050,6070,6070,6070,6070,0
|
|
20240530,152300,539760050,6070,6070,6070,6070,0
|
|
20240530,152200,539760050,6070,6070,6070,6070,0
|
|
20240530,152100,539760050,6070,6070,6070,6070,0
|
|
20240530,152000,539760050,6070,6070,6070,6070,0
|
|
20240530,151900,539760050,6070,6090,6090,6070,114
|
|
20240530,151800,539066770,6090,6090,6090,6070,271
|
|
20240530,151700,537416920,6090,6080,6090,6060,339
|
|
20240530,151600,535358250,6080,6080,6080,6080,0
|
|
20240530,151500,535358250,6080,6080,6080,6080,1
|
|
20240530,151400,535352170,6080,6080,6080,6080,35
|
|
20240530,151300,535139370,6080,6080,6080,6080,0
|
|
20240530,151200,535139370,6080,6080,6080,6080,38
|
|
20240530,151100,534908330,6080,6070,6080,6070,26
|
|
20240530,151000,534750260,6080,6080,6080,6080,0
|
|
20240530,150900,534750260,6080,6080,6090,6080,293
|
|
20240530,150800,532968800,6080,6080,6080,6080,2
|
|
20240530,150700,532956640,6080,6080,6080,6080,0
|
|
20240530,150600,532956640,6080,6080,6080,6080,0
|
|
20240530,150500,532956640,6080,6080,6080,6080,5
|
|
20240530,150400,532926240,6090,6080,6090,6080,23
|
|
20240530,150300,532786390,6090,6060,6090,6060,2
|
|
20240530,150200,532774240,6090,6070,6090,6070,31
|
|
20240530,150100,532586050,6060,6060,6070,6060,689
|
|
20240530,150000,528410700,6070,6070,6080,6070,116
|
|
20240530,145900,527706480,6070,6070,6070,6070,263
|
|
20240530,145800,526110070,6080,6080,6080,6080,22
|
|
20240530,145700,525976310,6080,6080,6080,6080,11
|
|
20240530,145600,525909430,6090,6090,6090,6090,101
|
|
20240530,145500,525294340,6090,6070,6090,6070,39
|
|
20240530,145400,525056850,6070,6070,6070,6070,850
|
|
20240530,145300,519897350,6080,6080,6080,6080,60
|
|
20240530,145200,519532550,6090,6080,6090,6080,49
|
|
20240530,145100,519234570,6080,6080,6080,6080,0
|
|
20240530,145000,519234570,6080,6080,6080,6080,2
|
|
20240530,144900,519222410,6080,6070,6080,6070,2
|
|
20240530,144800,519210260,6080,6080,6080,6080,3
|
|
20240530,144700,519192020,6080,6070,6080,6070,31
|
|
20240530,144600,519003840,6080,6070,6080,6070,131
|
|
20240530,144500,518208600,6070,6070,6070,6070,2
|
|
20240530,144400,518196460,6070,6070,6070,6070,0
|
|
20240530,144300,518196460,6070,6070,6070,6070,2
|
|
20240530,144200,518184320,6070,6070,6070,6070,0
|
|
20240530,144100,518184320,6070,6070,6070,6070,1
|
|
20240530,144000,518178250,6060,6060,6060,6060,10
|
|
20240530,143900,518117650,6060,6060,6060,6060,0
|
|
20240530,143800,518117650,6060,6060,6060,6060,0
|
|
20240530,143700,518117650,6060,6060,6060,6060,0
|
|
20240530,143600,518117650,6060,6060,6060,6060,10
|
|
20240530,143500,518057050,6080,6080,6080,6080,0
|
|
20240530,143400,518057050,6080,6080,6080,6080,0
|
|
20240530,143300,518057050,6080,6080,6080,6080,0
|
|
20240530,143200,518057050,6080,6080,6080,6080,0
|
|
20240530,143100,518057050,6080,6080,6080,6080,1
|
|
20240530,143000,518050970,6080,6080,6080,6080,0
|
|
20240530,142900,518050970,6080,6080,6080,6080,1
|
|
20240530,142800,518044890,6080,6080,6080,6080,0
|
|
20240530,142700,518044890,6080,6080,6080,6080,0
|
|
20240530,142600,518044890,6080,6080,6080,6080,0
|
|
20240530,142500,518044890,6080,6080,6080,6080,0
|
|
20240530,142400,518044890,6080,6080,6080,6080,0
|
|
20240530,142300,518044890,6080,6080,6080,6080,1
|
|
20240530,142200,518038810,6080,6080,6080,6080,102
|
|
20240530,142100,517418650,6080,6080,6080,6080,0
|
|
20240530,142000,517418650,6080,6080,6080,6080,0
|
|
20240530,141900,517418650,6080,6080,6080,6080,0
|
|
20240530,141800,517418650,6080,6080,6080,6080,0
|
|
20240530,141700,517418650,6080,6050,6080,6050,182
|
|
20240530,141600,516317520,6080,6080,6080,6080,114
|
|
20240530,141500,515624400,6080,6080,6080,6080,0
|
|
20240530,141400,515624400,6080,6080,6080,6080,0
|
|
20240530,141300,515624400,6080,6080,6080,6080,0
|
|
20240530,141200,515624400,6080,6080,6080,6080,0
|
|
20240530,141100,515624400,6080,6080,6080,6080,0
|
|
20240530,141000,515624400,6080,6080,6080,6080,100
|
|
20240530,140900,515016400,6080,6080,6080,6080,0
|
|
20240530,140800,515016400,6080,6080,6080,6080,14
|
|
20240530,140700,514931280,6070,6050,6090,6030,8827
|
|
20240530,140600,461605630,6070,6050,6070,6050,2049
|
|
20240530,140500,449209120,6050,6050,6050,6050,0
|
|
20240530,140400,449209120,6050,6060,6060,6050,34
|
|
20240530,140300,449003410,6060,6060,6060,6060,0
|
|
20240530,140200,449003410,6060,6060,6060,6060,0
|
|
20240530,140100,449003410,6060,6050,6060,6050,4
|
|
20240530,140000,448979200,6050,6050,6050,6050,0
|
|
20240530,135900,448979200,6050,6050,6050,6050,0
|
|
20240530,135800,448979200,6050,6050,6050,6050,299
|
|
20240530,135700,447170250,6050,6050,6050,6050,0
|
|
20240530,135600,447170250,6050,6050,6050,6050,209
|
|
20240530,135500,445905800,6060,6060,6060,6060,0
|
|
20240530,135400,445905800,6060,6060,6060,6060,0
|
|
20240530,135300,445905800,6060,6060,6060,6060,0
|
|
20240530,135200,445905800,6060,6060,6060,6060,0
|
|
20240530,135100,445905800,6060,6060,6060,6060,0
|
|
20240530,135000,445905800,6060,6050,6060,6050,5
|
|
20240530,134900,445875530,6060,6060,6060,6060,0
|
|
20240530,134800,445875530,6060,6060,6060,6060,87
|
|
20240530,134700,445348310,6100,6100,6100,6100,0
|
|
20240530,134600,445348310,6100,6060,6100,6060,1547
|
|
20240530,134500,435971690,6060,6070,6070,6060,200
|
|
20240530,134400,434759680,6100,6100,6100,6100,0
|
|
20240530,134300,434759680,6100,6100,6100,6100,0
|
|
20240530,134200,434759680,6100,6100,6100,6100,0
|
|
20240530,134100,434759680,6100,6100,6100,6100,0
|
|
20240530,134000,434759680,6100,6090,6100,6090,12
|
|
20240530,133900,434686490,6070,6070,6100,6070,649
|
|
20240530,133800,430746870,6100,6100,6100,6100,1
|
|
20240530,133700,430740770,6100,6100,6100,6100,1
|
|
20240530,133600,430734670,6100,6100,6100,6100,0
|
|
20240530,133500,430734670,6100,6100,6100,6100,0
|
|
20240530,133400,430734670,6100,6100,6100,6100,0
|
|
20240530,133300,430734670,6100,6100,6100,6100,0
|
|
20240530,133200,430734670,6100,6100,6100,6100,0
|
|
20240530,133100,430734670,6100,6100,6100,6100,0
|
|
20240530,133000,430734670,6100,6080,6100,6080,933
|
|
20240530,132900,425061840,6080,6080,6080,6080,0
|
|
20240530,132800,425061840,6080,6080,6080,6080,113
|
|
20240530,132700,424374800,6110,6110,6110,6110,0
|
|
20240530,132600,424374800,6110,6110,6110,6110,0
|
|
20240530,132500,424374800,6110,6110,6110,6110,2
|
|
20240530,132400,424362580,6090,6090,6090,6090,0
|
|
20240530,132300,424362580,6090,6110,6110,6090,211
|
|
20240530,132200,423077550,6090,6100,6110,6090,191
|
|
20240530,132100,421914330,6090,6090,6090,6090,2
|
|
20240530,132000,421902150,6110,6110,6110,6110,0
|
|
20240530,131900,421902150,6110,6110,6110,6110,0
|
|
20240530,131800,421902150,6110,6110,6110,6110,0
|
|
20240530,131700,421902150,6110,6110,6110,6110,0
|
|
20240530,131600,421902150,6110,6110,6110,6110,1
|
|
20240530,131500,421896040,6090,6090,6090,6090,1
|
|
20240530,131400,421889950,6110,6110,6110,6110,0
|
|
20240530,131300,421889950,6110,6110,6110,6110,0
|
|
20240530,131200,421889950,6110,6110,6110,6110,0
|
|
20240530,131100,421889950,6110,6110,6110,6110,0
|
|
20240530,131000,421889950,6110,6110,6110,6110,0
|
|
20240530,130900,421889950,6110,6110,6110,6110,0
|
|
20240530,130800,421889950,6110,6110,6110,6110,0
|
|
20240530,130700,421889950,6110,6120,6120,6100,32
|
|
20240530,130600,421694720,6120,6090,6120,6090,995
|
|
20240530,130500,415627450,6100,6100,6100,6100,0
|
|
20240530,130400,415627450,6100,6100,6100,6100,0
|
|
20240530,130300,415627450,6100,6100,6100,6090,101
|
|
20240530,130200,415011960,6100,6100,6100,6100,122
|
|
20240530,130100,414267760,6100,6100,6100,6100,490
|
|
20240530,130000,411278760,6100,6090,6110,6090,390
|
|
20240530,125900,408900020,6090,6090,6090,6090,100
|
|
20240530,125800,408291020,6100,6100,6100,6100,0
|
|
20240530,125700,408291020,6100,6100,6100,6100,0
|
|
20240530,125600,408291020,6100,6100,6100,6100,0
|
|
20240530,125500,408291020,6100,6090,6100,6090,6
|
|
20240530,125400,408254440,6090,6090,6100,6090,205
|
|
20240530,125300,407005970,6090,6090,6090,6090,40
|
|
20240530,125200,406762370,6100,6100,6100,6100,7
|
|
20240530,125100,406719670,6090,6090,6090,6090,0
|
|
20240530,125000,406719670,6090,6100,6100,6090,70
|
|
20240530,124900,406292770,6100,6090,6100,6090,94
|
|
20240530,124800,405720290,6100,6100,6100,6100,0
|
|
20240530,124700,405720290,6100,6100,6100,6100,1
|
|
20240530,124600,405714190,6090,6090,6090,6090,816
|
|
20240530,124500,400744750,6090,6090,6090,6090,0
|
|
20240530,124400,400744750,6090,6100,6100,6090,15
|
|
20240530,124300,400653350,6090,6090,6100,6090,166
|
|
20240530,124200,399642350,6090,6100,6100,6080,142
|
|
20240530,124100,398778460,6100,6100,6100,6100,0
|
|
20240530,124000,398778460,6100,6100,6100,6100,0
|
|
20240530,123900,398778460,6100,6100,6100,6100,15
|
|
20240530,123800,398686960,6080,6080,6080,6080,300
|
|
20240530,123700,396862960,6100,6080,6100,6080,5
|
|
20240530,123600,396832520,6080,6080,6080,6080,27
|
|
20240530,123500,396668360,6100,6100,6100,6100,1
|
|
20240530,123400,396662260,6080,6080,6080,6080,0
|
|
20240530,123300,396662260,6080,6080,6080,6080,3
|
|
20240530,123200,396644020,6100,6100,6100,6100,0
|
|
20240530,123100,396644020,6100,6100,6100,6100,0
|
|
20240530,123000,396644020,6100,6100,6100,6100,0
|
|
20240530,122900,396644020,6100,6100,6100,6100,37
|
|
20240530,122800,396418320,6100,6080,6100,6080,780
|
|
20240530,122700,391674760,6100,6080,6100,6080,31
|
|
20240530,122600,391486260,6080,6080,6100,6080,131
|
|
20240530,122500,390689360,6100,6100,6100,6100,0
|
|
20240530,122400,390689360,6100,6100,6100,6100,5
|
|
20240530,122300,390658860,6100,6100,6100,6100,0
|
|
20240530,122200,390658860,6100,6100,6100,6100,52
|
|
20240530,122100,390341660,6100,6100,6100,6100,76
|
|
20240530,122000,389878060,6100,6090,6100,6090,6
|
|
20240530,121900,389841470,6100,6080,6100,6080,836
|
|
20240530,121800,384748010,6100,6100,6100,6100,1
|
|
20240530,121700,384741910,6100,6100,6100,6100,0
|
|
20240530,121600,384741910,6100,6100,6100,6100,0
|
|
20240530,121500,384741910,6100,6080,6100,6080,594
|
|
20240530,121400,381124510,6100,6100,6100,6100,8
|
|
20240530,121300,381075710,6100,6080,6100,6080,113
|
|
20240530,121200,380388590,6100,6100,6100,6100,0
|
|
20240530,121100,380388590,6100,6100,6100,6100,0
|
|
20240530,121000,380388590,6100,6100,6100,6100,0
|
|
20240530,120900,380388590,6100,6100,6100,6100,0
|
|
20240530,120800,380388590,6100,6100,6100,6100,2
|
|
20240530,120700,380376390,6080,6080,6080,6080,3
|
|
20240530,120600,380358150,6100,6090,6100,6090,40
|
|
20240530,120500,380114520,6090,6090,6090,6080,180
|
|
20240530,120400,379019820,6090,6090,6100,6090,557
|
|
20240530,120300,375624690,6100,6090,6100,6090,7
|
|
20240530,120200,375582010,6080,6080,6080,6080,0
|
|
20240530,120100,375582010,6080,6080,6080,6080,39
|
|
20240530,120000,375344890,6090,6080,6090,6080,6
|
|
20240530,115900,375308400,6080,6080,6080,6080,11
|
|
20240530,115800,375241520,6100,6100,6100,6100,1
|
|
20240530,115700,375235420,6100,6100,6100,6100,0
|
|
20240530,115600,375235420,6100,6100,6100,6100,17
|
|
20240530,115500,375131720,6110,6110,6110,6110,0
|
|
20240530,115400,375131720,6110,6100,6110,6100,52
|
|
20240530,115300,374814500,6100,6100,6100,6100,0
|
|
20240530,115200,374814500,6100,6080,6100,6080,125
|
|
20240530,115100,374053340,6080,6090,6090,6080,7
|
|
20240530,115000,374010720,6100,6100,6100,6100,0
|
|
20240530,114900,374010720,6100,6100,6100,6100,4
|
|
20240530,114800,373986320,6100,6100,6100,6100,1
|
|
20240530,114700,373980220,6110,6100,6110,6100,16
|
|
20240530,114600,373882470,6100,6110,6110,6100,374
|
|
20240530,114500,371597340,6110,6100,6110,6100,80
|
|
20240530,114400,371108550,6110,6070,6110,6070,5107
|
|
20240530,114300,339968420,6080,6080,6080,6080,0
|
|
20240530,114200,339968420,6080,6080,6080,6080,0
|
|
20240530,114100,339968420,6080,6080,6080,6080,0
|
|
20240530,114000,339968420,6080,6080,6080,6080,0
|
|
20240530,113900,339968420,6080,6080,6080,6080,0
|
|
20240530,113800,339968420,6080,6080,6080,6080,0
|
|
20240530,113700,339968420,6080,6080,6080,6080,0
|
|
20240530,113600,339968420,6080,6030,6080,6030,3177
|
|
20240530,113500,320804580,6060,6060,6060,6060,0
|
|
20240530,113400,320804580,6060,6060,6060,6060,0
|
|
20240530,113300,320804580,6060,6060,6060,6060,38
|
|
20240530,113200,320574300,6060,6060,6060,6060,0
|
|
20240530,113100,320574300,6060,6060,6060,6060,0
|
|
20240530,113000,320574300,6060,6060,6060,6060,2
|
|
20240530,112900,320562180,6060,6060,6060,6060,6
|
|
20240530,112800,320525820,6030,6050,6050,6030,3824
|
|
20240530,112700,297456540,6060,6060,6060,6060,0
|
|
20240530,112600,297456540,6060,6060,6060,6060,0
|
|
20240530,112500,297456540,6060,6060,6060,6060,838
|
|
20240530,112400,292378260,6080,6080,6080,6080,1
|
|
20240530,112300,292372180,6060,6080,6080,6060,119
|
|
20240530,112200,291651000,6080,6080,6080,6080,0
|
|
20240530,112100,291651000,6080,6080,6080,6080,0
|
|
20240530,112000,291651000,6080,6080,6080,6080,0
|
|
20240530,111900,291651000,6080,6080,6080,6080,0
|
|
20240530,111800,291651000,6080,6080,6080,6080,0
|
|
20240530,111700,291651000,6080,6080,6080,6080,1
|
|
20240530,111600,291644920,6080,6080,6080,6080,0
|
|
20240530,111500,291644920,6080,6080,6080,6080,4
|
|
20240530,111400,291620600,6080,6080,6080,6080,122
|
|
20240530,111300,290878840,6080,6080,6080,6080,0
|
|
20240530,111200,290878840,6080,6080,6080,6080,0
|
|
20240530,111100,290878840,6080,6080,6080,6080,7
|
|
20240530,111000,290836280,6080,6080,6080,6080,105
|
|
20240530,110900,290197880,6080,6080,6080,6080,22
|
|
20240530,110800,290064120,6080,6080,6080,6080,575
|
|
20240530,110700,286568120,6080,6080,6080,6070,72
|
|
20240530,110600,286130930,6080,6080,6080,6080,59
|
|
20240530,110500,285772210,6080,6080,6080,6080,0
|
|
20240530,110400,285772210,6080,6070,6080,6070,27
|
|
20240530,110300,285608060,6070,6070,6070,6060,494
|
|
20240530,110200,282609500,6070,6070,6070,6070,200
|
|
20240530,110100,281395500,6070,6070,6070,6070,0
|
|
20240530,110000,281395500,6070,6070,6070,6070,0
|
|
20240530,105900,281395500,6070,6070,6070,6070,0
|
|
20240530,105800,281395500,6070,6070,6070,6070,0
|
|
20240530,105700,281395500,6070,6070,6070,6070,0
|
|
20240530,105600,281395500,6070,6070,6070,6070,0
|
|
20240530,105500,281395500,6070,6070,6070,6070,0
|
|
20240530,105400,281395500,6070,6070,6070,6070,0
|
|
20240530,105300,281395500,6070,6070,6070,6070,0
|
|
20240530,105200,281395500,6070,6060,6070,6050,1241
|
|
20240530,105100,273885830,6070,6070,6070,6070,0
|
|
20240530,105000,273885830,6070,6070,6070,6070,4
|
|
20240530,104900,273861550,6070,6070,6070,6070,0
|
|
20240530,104800,273861550,6070,6070,6070,6070,0
|
|
20240530,104700,273861550,6070,6070,6070,6070,0
|
|
20240530,104600,273861550,6070,6070,6070,6070,0
|
|
20240530,104500,273861550,6070,6070,6070,6070,100
|
|
20240530,104400,273254550,6050,6050,6050,6050,39
|
|
20240530,104300,273018600,6070,6070,6070,6070,5
|
|
20240530,104200,272988250,6060,6060,6060,6060,11
|
|
20240530,104100,272921590,6070,6070,6070,6060,316
|
|
20240530,104000,271006480,6050,6050,6050,6050,0
|
|
20240530,103900,271006480,6050,6050,6050,6050,1
|
|
20240530,103800,271000430,6070,6060,6070,6060,265
|
|
20240530,103700,269392170,6050,6050,6050,6050,0
|
|
20240530,103600,269392170,6050,6050,6050,6050,3
|
|
20240530,103500,269374020,6070,6070,6070,6070,1
|
|
20240530,103400,269367950,6070,6050,6070,6050,469
|
|
20240530,103300,266527160,6070,6070,6070,6070,0
|
|
20240530,103200,266527160,6070,6060,6070,6060,5
|
|
20240530,103100,266496820,6050,6050,6050,6050,1
|
|
20240530,103000,266490770,6080,6050,6080,6050,13
|
|
20240530,102900,266411800,6080,6050,6080,6050,8
|
|
20240530,102800,266363220,6060,6060,6080,6060,1021
|
|
20240530,102700,260162420,6060,6050,6060,6050,311
|
|
20240530,102600,258280750,6030,6030,6030,6030,0
|
|
20240530,102500,258280750,6030,6020,6030,6000,1392
|
|
20240530,102400,249925650,6030,6030,6030,6030,1
|
|
20240530,102300,249919620,6040,6040,6040,6040,0
|
|
20240530,102200,249919620,6040,6030,6040,6030,100
|
|
20240530,102100,249316590,6020,6020,6020,6020,1
|
|
20240530,102000,249310570,6030,6020,6030,6020,110
|
|
20240530,101900,248648320,6020,6030,6030,6020,2
|
|
20240530,101800,248636270,6030,6040,6040,6020,75
|
|
20240530,101700,248183440,6020,6030,6030,6000,2245
|
|
20240530,101600,234701140,6040,6040,6040,6040,246
|
|
20240530,101500,233215300,6040,6040,6040,6040,0
|
|
20240530,101400,233215300,6040,6040,6040,6040,0
|
|
20240530,101300,233215300,6040,6040,6040,6040,107
|
|
20240530,101200,232569020,6040,6040,6040,6040,2
|
|
20240530,101100,232556940,6040,6050,6050,6040,7
|
|
20240530,101000,232514650,6050,6050,6050,6040,200
|
|
20240530,100900,231306630,6060,6060,6060,6060,0
|
|
20240530,100800,231306630,6060,6010,6060,6010,3566
|
|
20240530,100700,209867170,6010,6010,6010,6010,0
|
|
20240530,100600,209867170,6010,5990,6010,5990,68
|
|
20240530,100500,209459730,6000,6000,6000,6000,2
|
|
20240530,100400,209447730,6000,6000,6000,6000,9
|
|
20240530,100300,209393730,6010,6010,6010,6010,9
|
|
20240530,100200,209339640,6010,6010,6020,5970,1916
|
|
20240530,100100,197875720,6000,5970,6000,5970,3522
|
|
20240530,100000,176759940,5980,5990,6000,5980,257
|
|
20240530,095900,175222750,6000,5980,6000,5980,208
|
|
20240530,095800,173978750,6000,6000,6010,5990,557
|
|
20240530,095700,170641950,6000,6000,6000,6000,15
|
|
20240530,095600,170551950,6000,5990,6000,5990,124
|
|
20240530,095500,169808050,6010,5990,6010,5990,7
|
|
20240530,095400,169766000,6010,5990,6010,5990,110
|
|
20240530,095300,169106950,6000,6000,6000,6000,7
|
|
20240530,095200,169064950,6010,6000,6010,5990,591
|
|
20240530,095100,165519290,6000,6000,6000,6000,0
|
|
20240530,095000,165519290,6000,6000,6000,6000,0
|
|
20240530,094900,165519290,6000,6020,6020,6000,902
|
|
20240530,094800,160107250,6020,6000,6020,6000,87
|
|
20240530,094700,159585160,6020,6020,6020,6020,1
|
|
20240530,094600,159579140,6020,6020,6020,6020,113
|
|
20240530,094500,158898880,6020,6010,6020,6000,2179
|
|
20240530,094400,145822030,6010,6010,6010,6010,8
|
|
20240530,094300,145773950,6020,6020,6020,6020,4
|
|
20240530,094200,145749870,6020,6010,6030,6000,501
|
|
20240530,094100,142737750,6010,6020,6060,6010,694
|
|
20240530,094000,138559650,6060,6060,6060,6060,1
|
|
20240530,093900,138553590,6060,6060,6060,6050,12
|
|
20240530,093800,138480910,6040,6040,6040,6040,11
|
|
20240530,093700,138414470,6040,6010,6040,6000,10300
|
|
20240530,093600,76582370,6010,6010,6010,6010,172
|
|
20240530,093500,75548650,6010,6020,6020,6010,60
|
|
20240530,093400,75188040,6010,6030,6030,6010,136
|
|
20240530,093300,74368180,6030,6050,6050,6030,41
|
|
20240530,093200,74120930,6060,6050,6060,6050,76
|
|
20240530,093100,73661110,6020,6050,6050,6020,338
|
|
20240530,093000,71625430,6050,6030,6050,6030,3
|
|
20240530,092900,71607300,6050,6050,6050,6050,4
|
|
20240530,092800,71583100,6040,6060,6060,6040,112
|
|
20240530,092700,70906380,6070,6070,6070,6070,1
|
|
20240530,092600,70900310,6070,6080,6080,6040,17
|
|
20240530,092500,70797420,6080,6070,6080,6070,49
|
|
20240530,092400,70499910,6070,6030,6070,6030,985
|
|
20240530,092300,64560240,6030,6020,6030,6000,42
|
|
20240530,092200,64307630,6010,6010,6030,6010,44
|
|
20240530,092100,64043160,6030,6030,6030,6000,1640
|
|
20240530,092000,54194140,6030,6010,6030,6010,2417
|
|
20240530,091900,39667530,6010,6020,6020,6010,300
|
|
20240530,091800,37864070,6020,6030,6030,6020,500
|
|
20240530,091700,34852840,6030,6040,6040,6030,92
|
|
20240530,091600,34297880,6040,6050,6060,6030,129
|
|
20240530,091500,33518340,6060,6060,6060,6060,12
|
|
20240530,091400,33445620,6060,6060,6060,6060,7
|
|
20240530,091300,33403200,6070,6060,6070,6060,4
|
|
20240530,091200,33378950,6060,6040,6080,6030,217
|
|
20240530,091100,32068480,6090,6080,6090,6070,282
|
|
20240530,091000,30354770,6070,6070,6100,6030,377
|
|
20240530,090900,28076820,6070,6040,6070,6040,66
|
|
20240530,090800,27677910,6040,6040,6040,6040,430
|
|
20240530,090700,25080710,6040,6000,6040,6000,325
|
|
20240530,090600,23124790,6010,6030,6030,6010,838
|
|
20240530,090500,18087500,6040,6040,6040,6040,373
|
|
20240530,090400,15834580,6050,6050,6050,6050,257
|
|
20240530,090300,14279730,6070,6070,6070,6070,110
|
|
20240530,090200,13612030,6050,6060,6060,6050,5
|
|
20240530,090100,13581770,6050,6090,6090,6050,522
|
|
20240530,090000,10408530,6060,6100,6100,6060,1711
|