694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203100,496252750,7180,7180,7180,7180,2581
|
|
20240530,203000,496252750,7180,7180,7180,7180,0
|
|
20240530,202900,496252750,7180,7180,7180,7180,0
|
|
20240530,202800,496252750,7180,7180,7180,7180,0
|
|
20240530,202700,496252750,7180,7180,7180,7180,0
|
|
20240530,202600,496252750,7180,7180,7180,7180,0
|
|
20240530,202500,496252750,7180,7180,7180,7180,0
|
|
20240530,202400,496252750,7180,7180,7180,7180,0
|
|
20240530,202300,496252750,7180,7180,7180,7180,0
|
|
20240530,202200,496252750,7180,7180,7180,7180,0
|
|
20240530,202100,496252750,7180,7180,7180,7180,0
|
|
20240530,202000,496252750,7180,7180,7180,7180,0
|
|
20240530,201900,496252750,7180,7180,7180,7180,0
|
|
20240530,201800,496252750,7180,7180,7180,7180,0
|
|
20240530,201700,496252750,7180,7180,7180,7180,0
|
|
20240530,201600,496252750,7180,7180,7180,7180,0
|
|
20240530,201500,496252750,7180,7180,7180,7180,0
|
|
20240530,201400,496252750,7180,7180,7180,7180,0
|
|
20240530,201300,496252750,7180,7180,7180,7180,0
|
|
20240530,201200,496252750,7180,7180,7180,7180,0
|
|
20240530,201100,496252750,7180,7180,7180,7180,0
|
|
20240530,201000,496252750,7180,7180,7180,7180,0
|
|
20240530,200900,496252750,7180,7180,7180,7180,0
|
|
20240530,200800,496252750,7180,7180,7180,7180,0
|
|
20240530,200700,496252750,7180,7180,7180,7180,0
|
|
20240530,200600,496252750,7180,7180,7180,7180,0
|
|
20240530,200500,496252750,7180,7180,7180,7180,0
|
|
20240530,200400,496252750,7180,7180,7180,7180,0
|
|
20240530,200300,496252750,7180,7180,7180,7180,0
|
|
20240530,200200,496252750,7180,7180,7180,7180,0
|
|
20240530,200100,496252750,7180,7180,7180,7180,2581
|
|
20240530,200000,496252750,7180,7180,7180,7180,0
|
|
20240530,195900,496252750,7180,7180,7180,7180,0
|
|
20240530,195800,496252750,7180,7180,7180,7180,0
|
|
20240530,195700,496252750,7180,7180,7180,7180,0
|
|
20240530,195600,496252750,7180,7180,7180,7180,0
|
|
20240530,195500,496252750,7180,7180,7180,7180,0
|
|
20240530,195400,496252750,7180,7180,7180,7180,0
|
|
20240530,195300,496252750,7180,7180,7180,7180,0
|
|
20240530,195200,496252750,7180,7180,7180,7180,0
|
|
20240530,195100,496252750,7180,7180,7180,7180,0
|
|
20240530,195000,496252750,7180,7180,7180,7180,0
|
|
20240530,194900,496252750,7180,7180,7180,7180,0
|
|
20240530,194800,496252750,7180,7180,7180,7180,0
|
|
20240530,194700,496252750,7180,7180,7180,7180,0
|
|
20240530,194600,496252750,7180,7180,7180,7180,0
|
|
20240530,194500,496252750,7180,7180,7180,7180,0
|
|
20240530,194400,496252750,7180,7180,7180,7180,0
|
|
20240530,194300,496252750,7180,7180,7180,7180,0
|
|
20240530,194200,496252750,7180,7180,7180,7180,0
|
|
20240530,194100,496252750,7180,7180,7180,7180,0
|
|
20240530,194000,496252750,7180,7180,7180,7180,0
|
|
20240530,193900,496252750,7180,7180,7180,7180,0
|
|
20240530,193800,496252750,7180,7180,7180,7180,0
|
|
20240530,193700,496252750,7180,7180,7180,7180,0
|
|
20240530,193600,496252750,7180,7180,7180,7180,0
|
|
20240530,193500,496252750,7180,7180,7180,7180,0
|
|
20240530,193400,496252750,7180,7180,7180,7180,0
|
|
20240530,193300,496252750,7180,7180,7180,7180,0
|
|
20240530,193200,496252750,7180,7180,7180,7180,0
|
|
20240530,193100,496252750,7180,7180,7180,7180,2581
|
|
20240530,193000,496252750,7180,7180,7180,7180,0
|
|
20240530,192900,496252750,7180,7180,7180,7180,0
|
|
20240530,192800,496252750,7180,7180,7180,7180,0
|
|
20240530,192700,496252750,7180,7180,7180,7180,0
|
|
20240530,192600,496252750,7180,7180,7180,7180,0
|
|
20240530,192500,496252750,7180,7180,7180,7180,0
|
|
20240530,192400,496252750,7180,7180,7180,7180,0
|
|
20240530,192300,496252750,7180,7180,7180,7180,0
|
|
20240530,192200,496252750,7180,7180,7180,7180,0
|
|
20240530,192100,496252750,7180,7180,7180,7180,0
|
|
20240530,192000,496252750,7180,7180,7180,7180,0
|
|
20240530,191900,496252750,7180,7180,7180,7180,0
|
|
20240530,191800,496252750,7180,7180,7180,7180,0
|
|
20240530,191700,496252750,7180,7180,7180,7180,0
|
|
20240530,191600,496252750,7180,7180,7180,7180,0
|
|
20240530,191500,496252750,7180,7180,7180,7180,0
|
|
20240530,191400,496252750,7180,7180,7180,7180,0
|
|
20240530,191300,496252750,7180,7180,7180,7180,0
|
|
20240530,191200,496252750,7180,7180,7180,7180,0
|
|
20240530,191100,496252750,7180,7180,7180,7180,0
|
|
20240530,191000,496252750,7180,7180,7180,7180,0
|
|
20240530,190900,496252750,7180,7180,7180,7180,0
|
|
20240530,190800,496252750,7180,7180,7180,7180,0
|
|
20240530,190700,496252750,7180,7180,7180,7180,0
|
|
20240530,190600,496252750,7180,7180,7180,7180,0
|
|
20240530,190500,496252750,7180,7180,7180,7180,0
|
|
20240530,190400,496252750,7180,7180,7180,7180,0
|
|
20240530,190300,496252750,7180,7180,7180,7180,0
|
|
20240530,190200,496252750,7180,7180,7180,7180,0
|
|
20240530,190100,496252750,7180,7180,7180,7180,2581
|
|
20240530,190000,496252750,7180,7180,7180,7180,0
|
|
20240530,185900,496252750,7180,7180,7180,7180,0
|
|
20240530,185800,496252750,7180,7180,7180,7180,0
|
|
20240530,185700,496252750,7180,7180,7180,7180,0
|
|
20240530,185600,496252750,7180,7180,7180,7180,0
|
|
20240530,185500,496252750,7180,7180,7180,7180,0
|
|
20240530,185400,496252750,7180,7180,7180,7180,0
|
|
20240530,185300,496252750,7180,7180,7180,7180,0
|
|
20240530,185200,496252750,7180,7180,7180,7180,0
|
|
20240530,185100,496252750,7180,7180,7180,7180,0
|
|
20240530,185000,496252750,7180,7180,7180,7180,0
|
|
20240530,184900,496252750,7180,7180,7180,7180,0
|
|
20240530,184800,496252750,7180,7180,7180,7180,0
|
|
20240530,184700,496252750,7180,7180,7180,7180,0
|
|
20240530,184600,496252750,7180,7180,7180,7180,0
|
|
20240530,184500,496252750,7180,7180,7180,7180,0
|
|
20240530,184400,496252750,7180,7180,7180,7180,0
|
|
20240530,184300,496252750,7180,7180,7180,7180,0
|
|
20240530,184200,496252750,7180,7180,7180,7180,0
|
|
20240530,184100,496252750,7180,7180,7180,7180,0
|
|
20240530,184000,496252750,7180,7180,7180,7180,0
|
|
20240530,183900,496252750,7180,7180,7180,7180,0
|
|
20240530,183800,496252750,7180,7180,7180,7180,0
|
|
20240530,183700,496252750,7180,7180,7180,7180,0
|
|
20240530,183600,496252750,7180,7180,7180,7180,0
|
|
20240530,183500,496252750,7180,7180,7180,7180,0
|
|
20240530,183400,496252750,7180,7180,7180,7180,0
|
|
20240530,183300,496252750,7180,7180,7180,7180,0
|
|
20240530,183200,496252750,7180,7180,7180,7180,0
|
|
20240530,183100,496252750,7180,7180,7180,7180,2581
|
|
20240530,183000,496252750,7180,7180,7180,7180,0
|
|
20240530,182900,496252750,7180,7180,7180,7180,0
|
|
20240530,182800,496252750,7180,7180,7180,7180,0
|
|
20240530,182700,496252750,7180,7180,7180,7180,0
|
|
20240530,182600,496252750,7180,7180,7180,7180,0
|
|
20240530,182500,496252750,7180,7180,7180,7180,0
|
|
20240530,182400,496252750,7180,7180,7180,7180,0
|
|
20240530,182300,496252750,7180,7180,7180,7180,0
|
|
20240530,182200,496252750,7180,7180,7180,7180,0
|
|
20240530,182100,496252750,7180,7180,7180,7180,0
|
|
20240530,182000,496252750,7180,7180,7180,7180,0
|
|
20240530,181900,496252750,7180,7180,7180,7180,0
|
|
20240530,181800,496252750,7180,7180,7180,7180,0
|
|
20240530,181700,496252750,7180,7180,7180,7180,0
|
|
20240530,181600,496252750,7180,7180,7180,7180,0
|
|
20240530,181500,496252750,7180,7180,7180,7180,0
|
|
20240530,181400,496252750,7180,7180,7180,7180,0
|
|
20240530,181300,496252750,7180,7180,7180,7180,0
|
|
20240530,181200,496252750,7180,7180,7180,7180,0
|
|
20240530,181100,496252750,7180,7180,7180,7180,0
|
|
20240530,181000,496252750,7180,7180,7180,7180,0
|
|
20240530,180900,496252750,7180,7180,7180,7180,0
|
|
20240530,180800,496252750,7180,7180,7180,7180,0
|
|
20240530,180700,496252750,7180,7180,7180,7180,0
|
|
20240530,180600,496252750,7180,7180,7180,7180,0
|
|
20240530,180500,496252750,7180,7180,7180,7180,0
|
|
20240530,180400,496252750,7180,7180,7180,7180,0
|
|
20240530,180300,496252750,7180,7180,7180,7180,0
|
|
20240530,180200,496252750,7180,7180,7180,7180,0
|
|
20240530,180100,496252750,7180,7180,7180,7180,2581
|
|
20240530,180000,496252750,7180,7180,7180,7180,0
|
|
20240530,175900,496252750,7180,7180,7180,7180,0
|
|
20240530,175800,496252750,7180,7180,7180,7180,0
|
|
20240530,175700,496252750,7180,7180,7180,7180,0
|
|
20240530,175600,496252750,7180,7180,7180,7180,0
|
|
20240530,175500,496252750,7180,7180,7180,7180,0
|
|
20240530,175400,496252750,7180,7180,7180,7180,0
|
|
20240530,175300,496252750,7180,7180,7180,7180,0
|
|
20240530,175200,496252750,7180,7180,7180,7180,0
|
|
20240530,175100,496252750,7180,7180,7180,7180,0
|
|
20240530,175000,496252750,7180,7180,7180,7180,0
|
|
20240530,174900,496252750,7180,7180,7180,7180,0
|
|
20240530,174800,496252750,7180,7180,7180,7180,0
|
|
20240530,174700,496252750,7180,7180,7180,7180,0
|
|
20240530,174600,496252750,7180,7180,7180,7180,0
|
|
20240530,174500,496252750,7180,7180,7180,7180,0
|
|
20240530,174400,496252750,7180,7180,7180,7180,0
|
|
20240530,174300,496252750,7180,7180,7180,7180,0
|
|
20240530,174200,496252750,7180,7180,7180,7180,0
|
|
20240530,174100,496252750,7180,7180,7180,7180,0
|
|
20240530,174000,496252750,7180,7180,7180,7180,0
|
|
20240530,173900,496252750,7180,7180,7180,7180,0
|
|
20240530,173800,496252750,7180,7180,7180,7180,0
|
|
20240530,173700,496252750,7180,7180,7180,7180,0
|
|
20240530,173600,496252750,7180,7180,7180,7180,0
|
|
20240530,173500,496252750,7180,7180,7180,7180,0
|
|
20240530,173400,496252750,7180,7180,7180,7180,0
|
|
20240530,173300,496252750,7180,7180,7180,7180,0
|
|
20240530,173200,496252750,7180,7180,7180,7180,0
|
|
20240530,173100,496252750,7180,7180,7180,7180,2581
|
|
20240530,173000,496252750,7180,7180,7180,7180,0
|
|
20240530,172900,496252750,7180,7180,7180,7180,0
|
|
20240530,172800,496252750,7180,7180,7180,7180,0
|
|
20240530,172700,496252750,7180,7180,7180,7180,0
|
|
20240530,172600,496252750,7180,7180,7180,7180,0
|
|
20240530,172500,496252750,7180,7180,7180,7180,0
|
|
20240530,172400,496252750,7180,7180,7180,7180,0
|
|
20240530,172300,496252750,7180,7180,7180,7180,0
|
|
20240530,172200,496252750,7180,7180,7180,7180,0
|
|
20240530,172100,496252750,7180,7180,7180,7180,0
|
|
20240530,172000,496252750,7180,7180,7180,7180,0
|
|
20240530,171900,496252750,7180,7180,7180,7180,0
|
|
20240530,171800,496252750,7180,7180,7180,7180,0
|
|
20240530,171700,496252750,7180,7180,7180,7180,0
|
|
20240530,171600,496252750,7180,7180,7180,7180,0
|
|
20240530,171500,496252750,7180,7180,7180,7180,0
|
|
20240530,171400,496252750,7180,7180,7180,7180,0
|
|
20240530,171300,496252750,7180,7180,7180,7180,0
|
|
20240530,171200,496252750,7180,7180,7180,7180,0
|
|
20240530,171100,496252750,7180,7180,7180,7180,0
|
|
20240530,171000,496252750,7180,7180,7180,7180,0
|
|
20240530,170900,496252750,7180,7180,7180,7180,0
|
|
20240530,170800,496252750,7180,7180,7180,7180,0
|
|
20240530,170700,496252750,7180,7180,7180,7180,0
|
|
20240530,170600,496252750,7180,7180,7180,7180,0
|
|
20240530,170500,496252750,7180,7180,7180,7180,0
|
|
20240530,170400,496252750,7180,7180,7180,7180,0
|
|
20240530,170300,496252750,7180,7180,7180,7180,0
|
|
20240530,170200,496252750,7180,7180,7180,7180,0
|
|
20240530,170100,496252750,7180,7180,7180,7180,2581
|
|
20240530,170000,496252750,7180,7180,7180,7180,0
|
|
20240530,165900,496252750,7180,7180,7180,7180,0
|
|
20240530,165800,496252750,7180,7180,7180,7180,0
|
|
20240530,165700,496252750,7180,7180,7180,7180,0
|
|
20240530,165600,496252750,7180,7180,7180,7180,0
|
|
20240530,165500,496252750,7180,7180,7180,7180,0
|
|
20240530,165400,496252750,7180,7180,7180,7180,0
|
|
20240530,165300,496252750,7180,7180,7180,7180,0
|
|
20240530,165200,496252750,7180,7180,7180,7180,0
|
|
20240530,165100,496252750,7180,7180,7180,7180,0
|
|
20240530,165000,496252750,7180,7180,7180,7180,0
|
|
20240530,164900,496252750,7180,7180,7180,7180,0
|
|
20240530,164800,496252750,7180,7180,7180,7180,0
|
|
20240530,164700,496252750,7180,7180,7180,7180,0
|
|
20240530,164600,496252750,7180,7180,7180,7180,0
|
|
20240530,164500,496252750,7180,7180,7180,7180,0
|
|
20240530,164400,496252750,7180,7180,7180,7180,0
|
|
20240530,164300,496252750,7180,7180,7180,7180,0
|
|
20240530,164200,496252750,7180,7180,7180,7180,0
|
|
20240530,164100,496252750,7180,7180,7180,7180,0
|
|
20240530,164000,496252750,7180,7180,7180,7180,0
|
|
20240530,163900,496252750,7180,7180,7180,7180,0
|
|
20240530,163800,496252750,7180,7180,7180,7180,0
|
|
20240530,163700,496252750,7180,7180,7180,7180,0
|
|
20240530,163600,496252750,7180,7180,7180,7180,0
|
|
20240530,163500,496252750,7180,7180,7180,7180,0
|
|
20240530,163400,496252750,7180,7180,7180,7180,0
|
|
20240530,163300,496252750,7180,7180,7180,7180,0
|
|
20240530,163200,496252750,7180,7180,7180,7180,0
|
|
20240530,163100,496252750,7180,7180,7180,7180,2581
|
|
20240530,163000,496252750,7180,7180,7180,7180,0
|
|
20240530,162900,496252750,7180,7180,7180,7180,0
|
|
20240530,162800,496252750,7180,7180,7180,7180,0
|
|
20240530,162700,496252750,7180,7180,7180,7180,0
|
|
20240530,162600,496252750,7180,7180,7180,7180,0
|
|
20240530,162500,496252750,7180,7180,7180,7180,0
|
|
20240530,162400,496252750,7180,7180,7180,7180,0
|
|
20240530,162300,496252750,7180,7180,7180,7180,0
|
|
20240530,162200,496252750,7180,7180,7180,7180,0
|
|
20240530,162100,496252750,7180,7180,7180,7180,0
|
|
20240530,162000,496252750,7180,7180,7180,7180,0
|
|
20240530,161900,496252750,7180,7180,7180,7180,0
|
|
20240530,161800,496252750,7180,7180,7180,7180,0
|
|
20240530,161700,496252750,7180,7180,7180,7180,0
|
|
20240530,161600,496252750,7180,7180,7180,7180,0
|
|
20240530,161500,496252750,7180,7180,7180,7180,0
|
|
20240530,161400,496252750,7180,7180,7180,7180,0
|
|
20240530,161300,496252750,7180,7180,7180,7180,0
|
|
20240530,161200,496252750,7180,7180,7180,7180,0
|
|
20240530,161100,496252750,7180,7180,7180,7180,0
|
|
20240530,161000,496252750,7180,7180,7180,7180,0
|
|
20240530,160900,496252750,7180,7180,7180,7180,0
|
|
20240530,160800,496252750,7180,7180,7180,7180,0
|
|
20240530,160700,496252750,7180,7180,7180,7180,0
|
|
20240530,160600,496252750,7180,7180,7180,7180,0
|
|
20240530,160500,496252750,7180,7180,7180,7180,0
|
|
20240530,160400,496252750,7180,7180,7180,7180,0
|
|
20240530,160300,496252750,7180,7180,7180,7180,0
|
|
20240530,160200,496252750,7180,7180,7180,7180,0
|
|
20240530,160100,496252750,7180,7180,7180,7180,2581
|
|
20240530,160000,496252750,7180,7180,7180,7180,0
|
|
20240530,155900,496252750,7180,7180,7180,7180,0
|
|
20240530,155800,496252750,7180,7180,7180,7180,0
|
|
20240530,155700,496252750,7180,7180,7180,7180,0
|
|
20240530,155600,496252750,7180,7180,7180,7180,0
|
|
20240530,155500,496252750,7180,7180,7180,7180,0
|
|
20240530,155400,496252750,7180,7180,7180,7180,0
|
|
20240530,155300,496252750,7180,7180,7180,7180,0
|
|
20240530,155200,496252750,7180,7180,7180,7180,0
|
|
20240530,155100,496252750,7180,7180,7180,7180,0
|
|
20240530,155000,496252750,7180,7180,7180,7180,0
|
|
20240530,154900,496252750,7180,7180,7180,7180,0
|
|
20240530,154800,496252750,7180,7180,7180,7180,0
|
|
20240530,154700,496252750,7180,7180,7180,7180,0
|
|
20240530,154600,496252750,7180,7180,7180,7180,0
|
|
20240530,154500,496252750,7180,7180,7180,7180,0
|
|
20240530,154400,496252750,7180,7180,7180,7180,0
|
|
20240530,154300,496252750,7180,7180,7180,7180,0
|
|
20240530,154200,496252750,7180,7180,7180,7180,0
|
|
20240530,154100,496252750,7180,7180,7180,7180,0
|
|
20240530,154000,496252750,7180,7180,7180,7180,0
|
|
20240530,153900,496252750,7180,7180,7180,7180,0
|
|
20240530,153800,496252750,7180,7180,7180,7180,0
|
|
20240530,153700,496252750,7180,7180,7180,7180,0
|
|
20240530,153600,496252750,7180,7180,7180,7180,0
|
|
20240530,153500,496252750,7180,7180,7180,7180,0
|
|
20240530,153400,496252750,7180,7180,7180,7180,0
|
|
20240530,153300,496252750,7180,7180,7180,7180,0
|
|
20240530,153200,496252750,7180,7180,7180,7180,0
|
|
20240530,153100,496252750,7180,7180,7180,7180,2581
|
|
20240530,153000,496252750,7180,7180,7180,7180,2581
|
|
20240530,152900,477721170,7180,7180,7180,7180,0
|
|
20240530,152800,477721170,7180,7180,7180,7180,0
|
|
20240530,152700,477721170,7180,7180,7180,7180,0
|
|
20240530,152600,477721170,7180,7180,7180,7180,0
|
|
20240530,152500,477721170,7180,7180,7180,7180,0
|
|
20240530,152400,477721170,7180,7180,7180,7180,0
|
|
20240530,152300,477721170,7180,7180,7180,7180,0
|
|
20240530,152200,477721170,7180,7180,7180,7180,0
|
|
20240530,152100,477721170,7180,7180,7180,7180,0
|
|
20240530,152000,477721170,7180,7180,7180,7180,0
|
|
20240530,151900,477721170,7180,7180,7180,7180,74
|
|
20240530,151800,477189850,7220,7220,7220,7220,25
|
|
20240530,151700,477009350,7230,7230,7230,7230,0
|
|
20240530,151600,477009350,7230,7230,7230,7230,0
|
|
20240530,151500,477009350,7230,7220,7230,7220,11
|
|
20240530,151400,476929920,7230,7160,7230,7150,5018
|
|
20240530,151300,441016260,7190,7170,7190,7160,2994
|
|
20240530,151200,419558820,7170,7180,7180,7170,35
|
|
20240530,151100,419307830,7200,7200,7200,7200,10
|
|
20240530,151000,419235830,7200,7200,7200,7200,0
|
|
20240530,150900,419235830,7200,7200,7200,7200,0
|
|
20240530,150800,419235830,7200,7200,7200,7200,10
|
|
20240530,150700,419163830,7200,7200,7200,7200,0
|
|
20240530,150600,419163830,7200,7200,7200,7200,61
|
|
20240530,150500,418724630,7170,7170,7200,7170,755
|
|
20240530,150400,413311060,7180,7180,7180,7180,50
|
|
20240530,150300,412952060,7190,7190,7190,7190,91
|
|
20240530,150200,412297770,7170,7180,7180,7170,284
|
|
20240530,150100,410260490,7170,7170,7170,7170,140
|
|
20240530,150000,409256690,7180,7170,7180,7170,874
|
|
20240530,145900,402985410,7180,7180,7180,7170,24
|
|
20240530,145800,402813290,7170,7170,7170,7170,445
|
|
20240530,145700,399622640,7180,7190,7190,7170,2833
|
|
20240530,145600,379284660,7200,7200,7200,7200,50
|
|
20240530,145500,378924660,7200,7200,7200,7200,50
|
|
20240530,145400,378564660,7230,7230,7230,7230,0
|
|
20240530,145300,378564660,7230,7230,7230,7230,0
|
|
20240530,145200,378564660,7230,7220,7230,7220,24
|
|
20240530,145100,378391200,7190,7200,7200,7190,330
|
|
20240530,145000,376018460,7190,7190,7190,7190,0
|
|
20240530,144900,376018460,7190,7190,7190,7190,7
|
|
20240530,144800,375968130,7180,7200,7200,7180,84
|
|
20240530,144700,375364190,7230,7230,7230,7230,0
|
|
20240530,144600,375364190,7230,7230,7230,7230,0
|
|
20240530,144500,375364190,7230,7230,7230,7230,0
|
|
20240530,144400,375364190,7230,7230,7230,7230,100
|
|
20240530,144300,374641190,7230,7220,7230,7220,200
|
|
20240530,144200,373195200,7230,7230,7230,7230,0
|
|
20240530,144100,373195200,7230,7230,7230,7230,1
|
|
20240530,144000,373187970,7230,7230,7230,7230,1
|
|
20240530,143900,373180740,7190,7200,7200,7190,2008
|
|
20240530,143800,358741930,7200,7200,7200,7200,21
|
|
20240530,143700,358590730,7200,7200,7200,7200,100
|
|
20240530,143600,357870730,7230,7230,7230,7230,1
|
|
20240530,143500,357863500,7200,7200,7200,7200,0
|
|
20240530,143400,357863500,7200,7200,7200,7200,0
|
|
20240530,143300,357863500,7200,7200,7200,7200,266
|
|
20240530,143200,355948300,7200,7200,7200,7200,0
|
|
20240530,143100,355948300,7200,7200,7200,7200,0
|
|
20240530,143000,355948300,7200,7200,7200,7200,606
|
|
20240530,142900,351585100,7200,7200,7200,7200,0
|
|
20240530,142800,351585100,7200,7200,7200,7200,9
|
|
20240530,142700,351520300,7190,7200,7200,7190,3172
|
|
20240530,142600,328682750,7230,7230,7230,7230,1
|
|
20240530,142500,328675520,7200,7200,7200,7200,200
|
|
20240530,142400,327235520,7200,7200,7200,7200,20
|
|
20240530,142300,327091520,7200,7200,7230,7200,135
|
|
20240530,142200,326119490,7200,7200,7200,7200,307
|
|
20240530,142100,323909090,7200,7200,7200,7200,0
|
|
20240530,142000,323909090,7200,7220,7220,7200,3540
|
|
20240530,141900,298400140,7230,7220,7230,7220,201
|
|
20240530,141800,296948910,7230,7230,7230,7230,0
|
|
20240530,141700,296948910,7230,7230,7230,7230,0
|
|
20240530,141600,296948910,7230,7230,7230,7230,30
|
|
20240530,141500,296732010,7230,7230,7230,7230,46
|
|
20240530,141400,296399430,7230,7230,7230,7230,0
|
|
20240530,141300,296399430,7230,7230,7230,7230,0
|
|
20240530,141200,296399430,7230,7230,7230,7230,0
|
|
20240530,141100,296399430,7230,7230,7230,7230,5
|
|
20240530,141000,296363280,7230,7240,7240,7230,31
|
|
20240530,140900,296138850,7230,7240,7240,7230,17
|
|
20240530,140800,296015930,7230,7230,7230,7230,23
|
|
20240530,140700,295849640,7220,7220,7220,7220,7
|
|
20240530,140600,295799100,7240,7240,7240,7240,0
|
|
20240530,140500,295799100,7240,7240,7240,7240,0
|
|
20240530,140400,295799100,7240,7240,7240,7240,0
|
|
20240530,140300,295799100,7240,7240,7240,7240,0
|
|
20240530,140200,295799100,7240,7240,7240,7240,0
|
|
20240530,140100,295799100,7240,7240,7240,7240,0
|
|
20240530,140000,295799100,7240,7240,7240,7240,0
|
|
20240530,135900,295799100,7240,7240,7240,7240,1
|
|
20240530,135800,295791860,7220,7220,7220,7220,10
|
|
20240530,135700,295719660,7240,7240,7240,7240,0
|
|
20240530,135600,295719660,7240,7240,7240,7240,0
|
|
20240530,135500,295719660,7240,7230,7240,7230,4
|
|
20240530,135400,295690730,7250,7250,7250,7250,0
|
|
20240530,135300,295690730,7250,7250,7250,7250,0
|
|
20240530,135200,295690730,7250,7250,7250,7250,0
|
|
20240530,135100,295690730,7250,7250,7250,7250,0
|
|
20240530,135000,295690730,7250,7250,7250,7250,1
|
|
20240530,134900,295683480,7210,7210,7210,7210,0
|
|
20240530,134800,295683480,7210,7210,7210,7210,0
|
|
20240530,134700,295683480,7210,7210,7210,7210,0
|
|
20240530,134600,295683480,7210,7210,7210,7210,0
|
|
20240530,134500,295683480,7210,7210,7210,7210,0
|
|
20240530,134400,295683480,7210,7210,7210,7210,0
|
|
20240530,134300,295683480,7210,7210,7210,7210,0
|
|
20240530,134200,295683480,7210,7210,7210,7210,0
|
|
20240530,134100,295683480,7210,7210,7210,7210,60
|
|
20240530,134000,295250880,7220,7220,7220,7220,0
|
|
20240530,133900,295250880,7220,7220,7220,7220,222
|
|
20240530,133800,293648040,7230,7230,7230,7230,0
|
|
20240530,133700,293648040,7230,7230,7230,7230,91
|
|
20240530,133600,292990110,7270,7270,7270,7270,0
|
|
20240530,133500,292990110,7270,7270,7270,7220,167
|
|
20240530,133400,291782820,7280,7280,7280,7280,0
|
|
20240530,133300,291782820,7280,7270,7280,7270,43
|
|
20240530,133200,291470190,7270,7270,7270,7270,0
|
|
20240530,133100,291470190,7270,7270,7270,7270,0
|
|
20240530,133000,291470190,7270,7270,7270,7270,1
|
|
20240530,132900,291462920,7220,7220,7220,7220,0
|
|
20240530,132800,291462920,7220,7220,7220,7220,1
|
|
20240530,132700,291455700,7250,7250,7250,7250,500
|
|
20240530,132600,287830700,7250,7250,7250,7250,0
|
|
20240530,132500,287830700,7250,7250,7250,7250,0
|
|
20240530,132400,287830700,7250,7250,7250,7250,0
|
|
20240530,132300,287830700,7250,7220,7250,7210,318
|
|
20240530,132200,285536270,7220,7230,7230,7220,2641
|
|
20240530,132100,266465180,7230,7230,7230,7230,464
|
|
20240530,132000,263110460,7250,7250,7250,7250,5
|
|
20240530,131900,263074210,7250,7250,7250,7250,6
|
|
20240530,131800,263030710,7250,7250,7250,7250,0
|
|
20240530,131700,263030710,7250,7250,7250,7250,1
|
|
20240530,131600,263023460,7240,7240,7240,7240,1
|
|
20240530,131500,263016220,7250,7250,7250,7250,0
|
|
20240530,131400,263016220,7250,7250,7250,7250,2
|
|
20240530,131300,263001720,7230,7230,7230,7230,0
|
|
20240530,131200,263001720,7230,7230,7230,7230,89
|
|
20240530,131100,262358250,7230,7240,7240,7230,400
|
|
20240530,131000,259466120,7240,7240,7240,7240,0
|
|
20240530,130900,259466120,7240,7240,7240,7240,6
|
|
20240530,130800,259422680,7240,7240,7240,7240,1
|
|
20240530,130700,259415440,7250,7250,7250,7250,1
|
|
20240530,130600,259408190,7240,7240,7240,7240,0
|
|
20240530,130500,259408190,7240,7240,7240,7240,0
|
|
20240530,130400,259408190,7240,7240,7240,7240,0
|
|
20240530,130300,259408190,7240,7240,7240,7240,11
|
|
20240530,130200,259328550,7240,7240,7240,7240,0
|
|
20240530,130100,259328550,7240,7240,7240,7240,0
|
|
20240530,130000,259328550,7240,7240,7240,7240,10
|
|
20240530,125900,259256150,7240,7240,7240,7240,1
|
|
20240530,125800,259248910,7240,7240,7240,7240,0
|
|
20240530,125700,259248910,7240,7240,7240,7240,0
|
|
20240530,125600,259248910,7240,7240,7240,7240,0
|
|
20240530,125500,259248910,7240,7240,7240,7240,1
|
|
20240530,125400,259241670,7250,7250,7250,7250,139
|
|
20240530,125300,258233920,7240,7240,7240,7240,0
|
|
20240530,125200,258233920,7240,7240,7240,7240,15
|
|
20240530,125100,258125320,7250,7240,7250,7240,2
|
|
20240530,125000,258110830,7240,7240,7240,7240,0
|
|
20240530,124900,258110830,7240,7240,7240,7240,0
|
|
20240530,124800,258110830,7240,7240,7240,7240,49
|
|
20240530,124700,257756070,7240,7240,7240,7240,1
|
|
20240530,124600,257748830,7240,7240,7240,7240,3
|
|
20240530,124500,257727110,7250,7250,7250,7250,0
|
|
20240530,124400,257727110,7250,7250,7250,7250,0
|
|
20240530,124300,257727110,7250,7250,7250,7250,0
|
|
20240530,124200,257727110,7250,7250,7250,7250,0
|
|
20240530,124100,257727110,7250,7250,7250,7250,1
|
|
20240530,124000,257719860,7240,7240,7240,7240,301
|
|
20240530,123900,255540620,7240,7240,7240,7240,5
|
|
20240530,123800,255504420,7240,7240,7240,7240,1
|
|
20240530,123700,255497180,7240,7240,7240,7240,100
|
|
20240530,123600,254773180,7250,7250,7250,7250,1
|
|
20240530,123500,254765930,7240,7240,7240,7240,142
|
|
20240530,123400,253737850,7240,7240,7240,7240,79
|
|
20240530,123300,253165890,7240,7240,7240,7240,600
|
|
20240530,123200,248821890,7250,7250,7250,7250,0
|
|
20240530,123100,248821890,7250,7250,7250,7250,0
|
|
20240530,123000,248821890,7250,7250,7250,7250,0
|
|
20240530,122900,248821890,7250,7250,7250,7250,0
|
|
20240530,122800,248821890,7250,7250,7250,7250,50
|
|
20240530,122700,248459390,7250,7250,7250,7250,73
|
|
20240530,122600,247930140,7250,7250,7250,7250,0
|
|
20240530,122500,247930140,7250,7250,7250,7250,0
|
|
20240530,122400,247930140,7250,7250,7250,7250,0
|
|
20240530,122300,247930140,7250,7250,7250,7250,27
|
|
20240530,122200,247734390,7250,7250,7250,7250,50
|
|
20240530,122100,247371890,7250,7250,7250,7250,50
|
|
20240530,122000,247009390,7250,7250,7250,7250,45
|
|
20240530,121900,246683140,7250,7250,7250,7250,0
|
|
20240530,121800,246683140,7250,7250,7250,7250,0
|
|
20240530,121700,246683140,7250,7250,7250,7250,1
|
|
20240530,121600,246675890,7240,7240,7240,7240,0
|
|
20240530,121500,246675890,7240,7240,7240,7240,0
|
|
20240530,121400,246675890,7240,7240,7240,7240,8
|
|
20240530,121300,246617970,7240,7240,7240,7240,2
|
|
20240530,121200,246603490,7240,7250,7250,7240,113
|
|
20240530,121100,245785350,7250,7250,7250,7250,0
|
|
20240530,121000,245785350,7250,7250,7250,7250,0
|
|
20240530,120900,245785350,7250,7250,7250,7250,0
|
|
20240530,120800,245785350,7250,7250,7250,7250,0
|
|
20240530,120700,245785350,7250,7250,7250,7250,1
|
|
20240530,120600,245778100,7250,7250,7250,7250,30
|
|
20240530,120500,245560600,7260,7270,7270,7260,501
|
|
20240530,120400,241923330,7280,7280,7280,7280,0
|
|
20240530,120300,241923330,7280,7280,7280,7280,0
|
|
20240530,120200,241923330,7280,7280,7280,7280,0
|
|
20240530,120100,241923330,7280,7280,7280,7280,1
|
|
20240530,120000,241916050,7270,7270,7270,7270,0
|
|
20240530,115900,241916050,7270,7270,7270,7270,20
|
|
20240530,115800,241770650,7270,7260,7270,7260,761
|
|
20240530,115700,236239790,7250,7250,7250,7250,1
|
|
20240530,115600,236232540,7240,7240,7240,7240,0
|
|
20240530,115500,236232540,7240,7240,7240,7240,0
|
|
20240530,115400,236232540,7240,7240,7240,7240,0
|
|
20240530,115300,236232540,7240,7250,7250,7240,109
|
|
20240530,115200,235443310,7260,7260,7260,7260,0
|
|
20240530,115100,235443310,7260,7260,7260,7260,1
|
|
20240530,115000,235436050,7250,7250,7250,7250,0
|
|
20240530,114900,235436050,7250,7250,7250,7250,0
|
|
20240530,114800,235436050,7250,7250,7250,7250,0
|
|
20240530,114700,235436050,7250,7250,7250,7250,0
|
|
20240530,114600,235436050,7250,7250,7250,7250,0
|
|
20240530,114500,235436050,7250,7250,7250,7250,0
|
|
20240530,114400,235436050,7250,7250,7250,7250,0
|
|
20240530,114300,235436050,7250,7250,7250,7250,113
|
|
20240530,114200,234616800,7260,7250,7260,7250,201
|
|
20240530,114100,233159540,7260,7260,7260,7260,0
|
|
20240530,114000,233159540,7260,7260,7260,7260,1354
|
|
20240530,113900,223329500,7280,7280,7280,7280,0
|
|
20240530,113800,223329500,7280,7280,7280,7280,0
|
|
20240530,113700,223329500,7280,7280,7280,7280,0
|
|
20240530,113600,223329500,7280,7280,7280,7280,0
|
|
20240530,113500,223329500,7280,7280,7280,7280,510
|
|
20240530,113400,219616700,7280,7280,7280,7280,4
|
|
20240530,113300,219587580,7280,7280,7280,7280,0
|
|
20240530,113200,219587580,7280,7280,7280,7280,0
|
|
20240530,113100,219587580,7280,7280,7280,7280,0
|
|
20240530,113000,219587580,7280,7280,7280,7280,5
|
|
20240530,112900,219551180,7280,7270,7280,7270,19
|
|
20240530,112800,219413040,7270,7270,7270,7270,0
|
|
20240530,112700,219413040,7270,7270,7270,7270,0
|
|
20240530,112600,219413040,7270,7270,7270,7270,0
|
|
20240530,112500,219413040,7270,7270,7270,7270,1
|
|
20240530,112400,219405770,7270,7270,7270,7270,222
|
|
20240530,112300,217791830,7270,7280,7280,7270,149
|
|
20240530,112200,216707600,7280,7280,7280,7280,0
|
|
20240530,112100,216707600,7280,7270,7280,7270,3
|
|
20240530,112000,216685780,7260,7260,7260,7260,0
|
|
20240530,111900,216685780,7260,7260,7260,7260,0
|
|
20240530,111800,216685780,7260,7260,7260,7260,0
|
|
20240530,111700,216685780,7260,7260,7260,7260,0
|
|
20240530,111600,216685780,7260,7260,7260,7260,0
|
|
20240530,111500,216685780,7260,7260,7260,7260,100
|
|
20240530,111400,215959780,7260,7260,7260,7260,0
|
|
20240530,111300,215959780,7260,7260,7260,7260,413
|
|
20240530,111200,212961400,7260,7260,7260,7260,0
|
|
20240530,111100,212961400,7260,7260,7260,7260,0
|
|
20240530,111000,212961400,7260,7260,7260,7260,3
|
|
20240530,110900,212939620,7260,7280,7280,7260,500
|
|
20240530,110800,209306080,7290,7290,7290,7290,0
|
|
20240530,110700,209306080,7290,7290,7290,7290,0
|
|
20240530,110600,209306080,7290,7290,7290,7290,0
|
|
20240530,110500,209306080,7290,7290,7290,7290,1
|
|
20240530,110400,209298790,7290,7290,7290,7290,1
|
|
20240530,110300,209291500,7280,7280,7280,7280,11
|
|
20240530,110200,209211420,7300,7300,7300,7300,0
|
|
20240530,110100,209211420,7300,7290,7300,7290,2
|
|
20240530,110000,209196830,7300,7300,7300,7300,308
|
|
20240530,105900,206948430,7300,7300,7300,7300,0
|
|
20240530,105800,206948430,7300,7300,7300,7300,0
|
|
20240530,105700,206948430,7300,7300,7300,7300,440
|
|
20240530,105600,203736430,7290,7280,7290,7280,754
|
|
20240530,105500,198242300,7280,7280,7280,7280,1
|
|
20240530,105400,198235020,7280,7270,7280,7270,3
|
|
20240530,105300,198213190,7260,7260,7260,7260,0
|
|
20240530,105200,198213190,7260,7260,7260,7260,70
|
|
20240530,105100,197704990,7260,7260,7260,7260,70
|
|
20240530,105000,197196790,7280,7280,7280,7280,0
|
|
20240530,104900,197196790,7280,7280,7280,7280,0
|
|
20240530,104800,197196790,7280,7280,7280,7280,1
|
|
20240530,104700,197189510,7270,7270,7270,7270,100
|
|
20240530,104600,196462510,7270,7270,7270,7270,425
|
|
20240530,104500,193372760,7280,7280,7280,7280,0
|
|
20240530,104400,193372760,7280,7280,7280,7280,0
|
|
20240530,104300,193372760,7280,7260,7280,7260,456
|
|
20240530,104200,190062180,7260,7260,7260,7260,0
|
|
20240530,104100,190062180,7260,7260,7260,7260,0
|
|
20240530,104000,190062180,7260,7260,7260,7260,0
|
|
20240530,103900,190062180,7260,7260,7260,7260,0
|
|
20240530,103800,190062180,7260,7260,7260,7260,0
|
|
20240530,103700,190062180,7260,7260,7260,7260,0
|
|
20240530,103600,190062180,7260,7260,7260,7260,200
|
|
20240530,103500,188610180,7260,7260,7260,7260,0
|
|
20240530,103400,188610180,7260,7260,7260,7260,0
|
|
20240530,103300,188610180,7260,7250,7260,7250,6
|
|
20240530,103200,188566670,7250,7250,7250,7250,0
|
|
20240530,103100,188566670,7250,7250,7250,7250,0
|
|
20240530,103000,188566670,7250,7250,7250,7250,17
|
|
20240530,102900,188443420,7260,7260,7260,7260,16
|
|
20240530,102800,188327260,7260,7260,7260,7260,0
|
|
20240530,102700,188327260,7260,7260,7260,7260,0
|
|
20240530,102600,188327260,7260,7250,7260,7250,14
|
|
20240530,102500,188225670,7250,7250,7250,7250,0
|
|
20240530,102400,188225670,7250,7250,7250,7250,9
|
|
20240530,102300,188160420,7260,7260,7260,7260,1
|
|
20240530,102200,188153160,7260,7260,7260,7260,0
|
|
20240530,102100,188153160,7260,7260,7260,7260,0
|
|
20240530,102000,188153160,7260,7260,7260,7260,0
|
|
20240530,101900,188153160,7260,7260,7260,7260,0
|
|
20240530,101800,188153160,7260,7250,7260,7250,22
|
|
20240530,101700,187993610,7250,7250,7250,7250,1
|
|
20240530,101600,187986360,7230,7240,7240,7230,501
|
|
20240530,101500,184363130,7250,7250,7250,7250,0
|
|
20240530,101400,184363130,7250,7260,7260,7250,27
|
|
20240530,101300,184167370,7250,7250,7250,7250,36
|
|
20240530,101200,183906370,7250,7250,7260,7250,275
|
|
20240530,101100,181912610,7260,7270,7270,7260,4
|
|
20240530,101000,181883560,7250,7250,7250,7250,10
|
|
20240530,100900,181811060,7250,7250,7250,7250,19
|
|
20240530,100800,181673310,7240,7240,7240,7240,100
|
|
20240530,100700,180949310,7250,7230,7250,7230,12
|
|
20240530,100600,180862530,7230,7230,7230,7230,144
|
|
20240530,100500,179821410,7220,7220,7220,7220,0
|
|
20240530,100400,179821410,7220,7240,7240,7220,268
|
|
20240530,100300,177885710,7230,7220,7230,7220,156
|
|
20240530,100200,176759330,7230,7230,7230,7230,15
|
|
20240530,100100,176650880,7220,7230,7230,7220,426
|
|
20240530,100000,173570910,7230,7230,7230,7230,0
|
|
20240530,095900,173570910,7230,7240,7240,7230,212
|
|
20240530,095800,172037980,7280,7270,7280,7270,151
|
|
20240530,095700,170938790,7270,7270,7270,7270,1
|
|
20240530,095600,170931520,7270,7270,7270,7270,275
|
|
20240530,095500,168932270,7270,7230,7270,7230,151
|
|
20240530,095400,167840500,7270,7270,7270,7270,0
|
|
20240530,095300,167840500,7270,7240,7270,7230,12
|
|
20240530,095200,167753690,7240,7230,7240,7230,250
|
|
20240530,095100,165945190,7230,7230,7230,7230,976
|
|
20240530,095000,158888710,7240,7240,7240,7240,40
|
|
20240530,094900,158599110,7250,7250,7250,7250,0
|
|
20240530,094800,158599110,7250,7250,7250,7250,2
|
|
20240530,094700,158584610,7230,7230,7230,7230,0
|
|
20240530,094600,158584610,7230,7230,7230,7230,0
|
|
20240530,094500,158584610,7230,7230,7230,7230,0
|
|
20240530,094400,158584610,7230,7290,7290,7230,410
|
|
20240530,094300,155620250,7220,7220,7220,7220,0
|
|
20240530,094200,155620250,7220,7220,7220,7220,0
|
|
20240530,094100,155620250,7220,7230,7230,7220,71
|
|
20240530,094000,155107050,7230,7260,7260,7230,158
|
|
20240530,093900,153964680,7290,7260,7290,7230,258
|
|
20240530,093800,152098660,7240,7240,7240,7240,0
|
|
20240530,093700,152098660,7240,7250,7250,7240,129
|
|
20240530,093600,151164500,7250,7290,7290,7250,1432
|
|
20240530,093500,140772460,7290,7290,7290,7290,1
|
|
20240530,093400,140765170,7270,7270,7270,7260,218
|
|
20240530,093300,139180430,7290,7290,7290,7290,3
|
|
20240530,093200,139158560,7270,7320,7320,7270,1024
|
|
20240530,093100,131707920,7320,7320,7320,7290,383
|
|
20240530,093000,128911160,7320,7320,7320,7300,23
|
|
20240530,092900,128743210,7330,7310,7330,7280,522
|
|
20240530,092800,124923350,7320,7290,7320,7290,2
|
|
20240530,092700,124908740,7290,7320,7330,7290,722
|
|
20240530,092600,119630310,7320,7320,7320,7320,0
|
|
20240530,092500,119630310,7320,7290,7320,7290,103
|
|
20240530,092400,118879410,7290,7330,7330,7290,1457
|
|
20240530,092300,108240380,7330,7310,7330,7300,1061
|
|
20240530,092200,100486900,7320,7340,7340,7320,844
|
|
20240530,092100,94306180,7320,7340,7350,7310,1307
|
|
20240530,092000,84721920,7330,7320,7370,7320,3797
|
|
20240530,091900,56857190,7320,7220,7330,7220,2559
|
|
20240530,091800,38163920,7280,7260,7280,7260,301
|
|
20240530,091700,35978640,7260,7250,7260,7250,88
|
|
20240530,091600,35340590,7250,7220,7250,7220,194
|
|
20240530,091500,33936910,7220,7230,7230,7220,356
|
|
20240530,091400,31365050,7230,7230,7230,7230,6
|
|
20240530,091300,31321670,7250,7230,7250,7230,888
|
|
20240530,091200,24897990,7240,7240,7240,7240,0
|
|
20240530,091100,24897990,7240,7240,7240,7240,0
|
|
20240530,091000,24897990,7240,7240,7240,7240,11
|
|
20240530,090900,24818350,7250,7210,7250,7210,3
|
|
20240530,090800,24796680,7210,7230,7230,7210,200
|
|
20240530,090700,23351920,7250,7250,7250,7250,15
|
|
20240530,090600,23243170,7250,7250,7250,7220,201
|
|
20240530,090500,21788920,7240,7240,7240,7240,223
|
|
20240530,090400,20174400,7230,7200,7240,7200,409
|
|
20240530,090300,17229490,7200,7200,7210,7200,69
|
|
20240530,090200,16732680,7200,7220,7220,7200,1209
|
|
20240530,090100,8024930,7260,7260,7260,7260,1
|
|
20240530,090000,8017670,7220,7210,7220,7210,1112
|