621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191800,217325290,7420,7420,7420,7420,770
|
|
20240530,191700,217325290,7420,7420,7420,7420,0
|
|
20240530,191600,217325290,7420,7420,7420,7420,0
|
|
20240530,191500,217325290,7420,7420,7420,7420,0
|
|
20240530,191400,217325290,7420,7420,7420,7420,0
|
|
20240530,191300,217325290,7420,7420,7420,7420,0
|
|
20240530,191200,217325290,7420,7420,7420,7420,0
|
|
20240530,191100,217325290,7420,7420,7420,7420,0
|
|
20240530,191000,217325290,7420,7420,7420,7420,0
|
|
20240530,190900,217325290,7420,7420,7420,7420,0
|
|
20240530,190800,217325290,7420,7420,7420,7420,0
|
|
20240530,190700,217325290,7420,7420,7420,7420,0
|
|
20240530,190600,217325290,7420,7420,7420,7420,0
|
|
20240530,190500,217325290,7420,7420,7420,7420,0
|
|
20240530,190400,217325290,7420,7420,7420,7420,0
|
|
20240530,190300,217325290,7420,7420,7420,7420,0
|
|
20240530,190200,217325290,7420,7420,7420,7420,0
|
|
20240530,190100,217325290,7420,7420,7420,7420,0
|
|
20240530,190000,217325290,7420,7420,7420,7420,0
|
|
20240530,185900,217325290,7420,7420,7420,7420,0
|
|
20240530,185800,217325290,7420,7420,7420,7420,0
|
|
20240530,185700,217325290,7420,7420,7420,7420,0
|
|
20240530,185600,217325290,7420,7420,7420,7420,0
|
|
20240530,185500,217325290,7420,7420,7420,7420,0
|
|
20240530,185400,217325290,7420,7420,7420,7420,0
|
|
20240530,185300,217325290,7420,7420,7420,7420,0
|
|
20240530,185200,217325290,7420,7420,7420,7420,0
|
|
20240530,185100,217325290,7420,7420,7420,7420,0
|
|
20240530,185000,217325290,7420,7420,7420,7420,0
|
|
20240530,184900,217325290,7420,7420,7420,7420,0
|
|
20240530,184800,217325290,7420,7420,7420,7420,770
|
|
20240530,184700,217325290,7420,7420,7420,7420,0
|
|
20240530,184600,217325290,7420,7420,7420,7420,0
|
|
20240530,184500,217325290,7420,7420,7420,7420,0
|
|
20240530,184400,217325290,7420,7420,7420,7420,0
|
|
20240530,184300,217325290,7420,7420,7420,7420,0
|
|
20240530,184200,217325290,7420,7420,7420,7420,0
|
|
20240530,184100,217325290,7420,7420,7420,7420,0
|
|
20240530,184000,217325290,7420,7420,7420,7420,0
|
|
20240530,183900,217325290,7420,7420,7420,7420,0
|
|
20240530,183800,217325290,7420,7420,7420,7420,0
|
|
20240530,183700,217325290,7420,7420,7420,7420,0
|
|
20240530,183600,217325290,7420,7420,7420,7420,0
|
|
20240530,183500,217325290,7420,7420,7420,7420,0
|
|
20240530,183400,217325290,7420,7420,7420,7420,0
|
|
20240530,183300,217325290,7420,7420,7420,7420,0
|
|
20240530,183200,217325290,7420,7420,7420,7420,0
|
|
20240530,183100,217325290,7420,7420,7420,7420,0
|
|
20240530,183000,217325290,7420,7420,7420,7420,0
|
|
20240530,182900,217325290,7420,7420,7420,7420,0
|
|
20240530,182800,217325290,7420,7420,7420,7420,0
|
|
20240530,182700,217325290,7420,7420,7420,7420,0
|
|
20240530,182600,217325290,7420,7420,7420,7420,0
|
|
20240530,182500,217325290,7420,7420,7420,7420,0
|
|
20240530,182400,217325290,7420,7420,7420,7420,0
|
|
20240530,182300,217325290,7420,7420,7420,7420,0
|
|
20240530,182200,217325290,7420,7420,7420,7420,0
|
|
20240530,182100,217325290,7420,7420,7420,7420,0
|
|
20240530,182000,217325290,7420,7420,7420,7420,0
|
|
20240530,181900,217325290,7420,7420,7420,7420,0
|
|
20240530,181800,217325290,7420,7420,7420,7420,770
|
|
20240530,181700,217325290,7420,7420,7420,7420,0
|
|
20240530,181600,217325290,7420,7420,7420,7420,0
|
|
20240530,181500,217325290,7420,7420,7420,7420,0
|
|
20240530,181400,217325290,7420,7420,7420,7420,0
|
|
20240530,181300,217325290,7420,7420,7420,7420,0
|
|
20240530,181200,217325290,7420,7420,7420,7420,0
|
|
20240530,181100,217325290,7420,7420,7420,7420,0
|
|
20240530,181000,217325290,7420,7420,7420,7420,0
|
|
20240530,180900,217325290,7420,7420,7420,7420,0
|
|
20240530,180800,217325290,7420,7420,7420,7420,0
|
|
20240530,180700,217325290,7420,7420,7420,7420,0
|
|
20240530,180600,217325290,7420,7420,7420,7420,0
|
|
20240530,180500,217325290,7420,7420,7420,7420,0
|
|
20240530,180400,217325290,7420,7420,7420,7420,0
|
|
20240530,180300,217325290,7420,7420,7420,7420,0
|
|
20240530,180200,217325290,7420,7420,7420,7420,0
|
|
20240530,180100,217325290,7420,7420,7420,7420,0
|
|
20240530,180000,217325290,7420,7420,7420,7420,0
|
|
20240530,175900,217325290,7420,7420,7420,7420,0
|
|
20240530,175800,217325290,7420,7420,7420,7420,0
|
|
20240530,175700,217325290,7420,7420,7420,7420,0
|
|
20240530,175600,217325290,7420,7420,7420,7420,0
|
|
20240530,175500,217325290,7420,7420,7420,7420,0
|
|
20240530,175400,217325290,7420,7420,7420,7420,0
|
|
20240530,175300,217325290,7420,7420,7420,7420,0
|
|
20240530,175200,217325290,7420,7420,7420,7420,0
|
|
20240530,175100,217325290,7420,7420,7420,7420,0
|
|
20240530,175000,217325290,7420,7420,7420,7420,0
|
|
20240530,174900,217325290,7420,7420,7420,7420,0
|
|
20240530,174800,217325290,7420,7420,7420,7420,770
|
|
20240530,174700,217325290,7420,7420,7420,7420,0
|
|
20240530,174600,217325290,7420,7420,7420,7420,0
|
|
20240530,174500,217325290,7420,7420,7420,7420,0
|
|
20240530,174400,217325290,7420,7420,7420,7420,0
|
|
20240530,174300,217325290,7420,7420,7420,7420,0
|
|
20240530,174200,217325290,7420,7420,7420,7420,0
|
|
20240530,174100,217325290,7420,7420,7420,7420,0
|
|
20240530,174000,217325290,7420,7420,7420,7420,0
|
|
20240530,173900,217325290,7420,7420,7420,7420,0
|
|
20240530,173800,217325290,7420,7420,7420,7420,0
|
|
20240530,173700,217325290,7420,7420,7420,7420,0
|
|
20240530,173600,217325290,7420,7420,7420,7420,0
|
|
20240530,173500,217325290,7420,7420,7420,7420,0
|
|
20240530,173400,217325290,7420,7420,7420,7420,0
|
|
20240530,173300,217325290,7420,7420,7420,7420,0
|
|
20240530,173200,217325290,7420,7420,7420,7420,0
|
|
20240530,173100,217325290,7420,7420,7420,7420,0
|
|
20240530,173000,217325290,7420,7420,7420,7420,0
|
|
20240530,172900,217325290,7420,7420,7420,7420,0
|
|
20240530,172800,217325290,7420,7420,7420,7420,0
|
|
20240530,172700,217325290,7420,7420,7420,7420,0
|
|
20240530,172600,217325290,7420,7420,7420,7420,0
|
|
20240530,172500,217325290,7420,7420,7420,7420,0
|
|
20240530,172400,217325290,7420,7420,7420,7420,0
|
|
20240530,172300,217325290,7420,7420,7420,7420,0
|
|
20240530,172200,217325290,7420,7420,7420,7420,0
|
|
20240530,172100,217325290,7420,7420,7420,7420,0
|
|
20240530,172000,217325290,7420,7420,7420,7420,0
|
|
20240530,171900,217325290,7420,7420,7420,7420,0
|
|
20240530,171800,217325290,7420,7420,7420,7420,770
|
|
20240530,171700,217325290,7420,7420,7420,7420,0
|
|
20240530,171600,217325290,7420,7420,7420,7420,0
|
|
20240530,171500,217325290,7420,7420,7420,7420,0
|
|
20240530,171400,217325290,7420,7420,7420,7420,0
|
|
20240530,171300,217325290,7420,7420,7420,7420,0
|
|
20240530,171200,217325290,7420,7420,7420,7420,0
|
|
20240530,171100,217325290,7420,7420,7420,7420,0
|
|
20240530,171000,217325290,7420,7420,7420,7420,0
|
|
20240530,170900,217325290,7420,7420,7420,7420,0
|
|
20240530,170800,217325290,7420,7420,7420,7420,0
|
|
20240530,170700,217325290,7420,7420,7420,7420,0
|
|
20240530,170600,217325290,7420,7420,7420,7420,0
|
|
20240530,170500,217325290,7420,7420,7420,7420,0
|
|
20240530,170400,217325290,7420,7420,7420,7420,0
|
|
20240530,170300,217325290,7420,7420,7420,7420,0
|
|
20240530,170200,217325290,7420,7420,7420,7420,0
|
|
20240530,170100,217325290,7420,7420,7420,7420,0
|
|
20240530,170000,217325290,7420,7420,7420,7420,0
|
|
20240530,165900,217325290,7420,7420,7420,7420,0
|
|
20240530,165800,217325290,7420,7420,7420,7420,0
|
|
20240530,165700,217325290,7420,7420,7420,7420,0
|
|
20240530,165600,217325290,7420,7420,7420,7420,0
|
|
20240530,165500,217325290,7420,7420,7420,7420,0
|
|
20240530,165400,217325290,7420,7420,7420,7420,0
|
|
20240530,165300,217325290,7420,7420,7420,7420,0
|
|
20240530,165200,217325290,7420,7420,7420,7420,0
|
|
20240530,165100,217325290,7420,7420,7420,7420,0
|
|
20240530,165000,217325290,7420,7420,7420,7420,0
|
|
20240530,164900,217325290,7420,7420,7420,7420,0
|
|
20240530,164800,217325290,7420,7420,7420,7420,770
|
|
20240530,164700,217325290,7420,7420,7420,7420,0
|
|
20240530,164600,217325290,7420,7420,7420,7420,0
|
|
20240530,164500,217325290,7420,7420,7420,7420,0
|
|
20240530,164400,217325290,7420,7420,7420,7420,0
|
|
20240530,164300,217325290,7420,7420,7420,7420,0
|
|
20240530,164200,217325290,7420,7420,7420,7420,0
|
|
20240530,164100,217325290,7420,7420,7420,7420,0
|
|
20240530,164000,217325290,7420,7420,7420,7420,0
|
|
20240530,163900,217325290,7420,7420,7420,7420,0
|
|
20240530,163800,217325290,7420,7420,7420,7420,0
|
|
20240530,163700,217325290,7420,7420,7420,7420,0
|
|
20240530,163600,217325290,7420,7420,7420,7420,0
|
|
20240530,163500,217325290,7420,7420,7420,7420,0
|
|
20240530,163400,217325290,7420,7420,7420,7420,0
|
|
20240530,163300,217325290,7420,7420,7420,7420,0
|
|
20240530,163200,217325290,7420,7420,7420,7420,0
|
|
20240530,163100,217325290,7420,7420,7420,7420,0
|
|
20240530,163000,217325290,7420,7420,7420,7420,0
|
|
20240530,162900,217325290,7420,7420,7420,7420,0
|
|
20240530,162800,217325290,7420,7420,7420,7420,0
|
|
20240530,162700,217325290,7420,7420,7420,7420,0
|
|
20240530,162600,217325290,7420,7420,7420,7420,0
|
|
20240530,162500,217325290,7420,7420,7420,7420,0
|
|
20240530,162400,217325290,7420,7420,7420,7420,0
|
|
20240530,162300,217325290,7420,7420,7420,7420,0
|
|
20240530,162200,217325290,7420,7420,7420,7420,0
|
|
20240530,162100,217325290,7420,7420,7420,7420,0
|
|
20240530,162000,217325290,7420,7420,7420,7420,0
|
|
20240530,161900,217325290,7420,7420,7420,7420,0
|
|
20240530,161800,217325290,7420,7420,7420,7420,770
|
|
20240530,161700,217325290,7420,7420,7420,7420,0
|
|
20240530,161600,217325290,7420,7420,7420,7420,0
|
|
20240530,161500,217325290,7420,7420,7420,7420,0
|
|
20240530,161400,217325290,7420,7420,7420,7420,0
|
|
20240530,161300,217325290,7420,7420,7420,7420,0
|
|
20240530,161200,217325290,7420,7420,7420,7420,0
|
|
20240530,161100,217325290,7420,7420,7420,7420,0
|
|
20240530,161000,217325290,7420,7420,7420,7420,0
|
|
20240530,160900,217325290,7420,7420,7420,7420,0
|
|
20240530,160800,217325290,7420,7420,7420,7420,0
|
|
20240530,160700,217325290,7420,7420,7420,7420,0
|
|
20240530,160600,217325290,7420,7420,7420,7420,0
|
|
20240530,160500,217325290,7420,7420,7420,7420,0
|
|
20240530,160400,217325290,7420,7420,7420,7420,0
|
|
20240530,160300,217325290,7420,7420,7420,7420,0
|
|
20240530,160200,217325290,7420,7420,7420,7420,0
|
|
20240530,160100,217325290,7420,7420,7420,7420,0
|
|
20240530,160000,217325290,7420,7420,7420,7420,0
|
|
20240530,155900,217325290,7420,7420,7420,7420,0
|
|
20240530,155800,217325290,7420,7420,7420,7420,0
|
|
20240530,155700,217325290,7420,7420,7420,7420,0
|
|
20240530,155600,217325290,7420,7420,7420,7420,0
|
|
20240530,155500,217325290,7420,7420,7420,7420,0
|
|
20240530,155400,217325290,7420,7420,7420,7420,0
|
|
20240530,155300,217325290,7420,7420,7420,7420,0
|
|
20240530,155200,217325290,7420,7420,7420,7420,0
|
|
20240530,155100,217325290,7420,7420,7420,7420,0
|
|
20240530,155000,217325290,7420,7420,7420,7420,0
|
|
20240530,154900,217325290,7420,7420,7420,7420,0
|
|
20240530,154800,217325290,7420,7420,7420,7420,770
|
|
20240530,154700,217325290,7420,7420,7420,7420,0
|
|
20240530,154600,217325290,7420,7420,7420,7420,0
|
|
20240530,154500,217325290,7420,7420,7420,7420,0
|
|
20240530,154400,217325290,7420,7420,7420,7420,0
|
|
20240530,154300,217325290,7420,7420,7420,7420,0
|
|
20240530,154200,217325290,7420,7420,7420,7420,0
|
|
20240530,154100,217325290,7420,7420,7420,7420,0
|
|
20240530,154000,217325290,7420,7420,7420,7420,0
|
|
20240530,153900,217325290,7420,7420,7420,7420,0
|
|
20240530,153800,217325290,7420,7420,7420,7420,0
|
|
20240530,153700,217325290,7420,7420,7420,7420,0
|
|
20240530,153600,217325290,7420,7420,7420,7420,0
|
|
20240530,153500,217325290,7420,7420,7420,7420,0
|
|
20240530,153400,217325290,7420,7420,7420,7420,0
|
|
20240530,153300,217325290,7420,7420,7420,7420,0
|
|
20240530,153200,217325290,7420,7420,7420,7420,0
|
|
20240530,153100,217325290,7420,7420,7420,7420,0
|
|
20240530,153000,217325290,7420,7420,7420,7420,770
|
|
20240530,152900,211611890,7440,7440,7440,7440,0
|
|
20240530,152800,211611890,7440,7440,7440,7440,0
|
|
20240530,152700,211611890,7440,7440,7440,7440,0
|
|
20240530,152600,211611890,7440,7440,7440,7440,0
|
|
20240530,152500,211611890,7440,7440,7440,7440,0
|
|
20240530,152400,211611890,7440,7440,7440,7440,0
|
|
20240530,152300,211611890,7440,7440,7440,7440,0
|
|
20240530,152200,211611890,7440,7440,7440,7440,0
|
|
20240530,152100,211611890,7440,7440,7440,7440,0
|
|
20240530,152000,211611890,7440,7440,7440,7440,0
|
|
20240530,151900,211611890,7440,7420,7440,7400,527
|
|
20240530,151800,207697410,7400,7420,7420,7400,128
|
|
20240530,151700,206748010,7420,7420,7420,7410,59
|
|
20240530,151600,206310470,7410,7410,7410,7400,756
|
|
20240530,151500,200710710,7410,7390,7410,7390,736
|
|
20240530,151400,195263120,7400,7400,7400,7400,0
|
|
20240530,151300,195263120,7400,7400,7400,7400,28
|
|
20240530,151200,195055920,7400,7400,7400,7400,0
|
|
20240530,151100,195055920,7400,7400,7400,7400,0
|
|
20240530,151000,195055920,7400,7380,7400,7380,19
|
|
20240530,150900,194915580,7380,7380,7380,7380,192
|
|
20240530,150800,193498620,7400,7400,7400,7400,50
|
|
20240530,150700,193128620,7400,7400,7400,7400,0
|
|
20240530,150600,193128620,7400,7400,7400,7400,331
|
|
20240530,150500,190679220,7400,7400,7400,7400,0
|
|
20240530,150400,190679220,7400,7390,7400,7390,70
|
|
20240530,150300,190161720,7400,7400,7400,7400,925
|
|
20240530,150200,183316720,7400,7400,7400,7400,1075
|
|
20240530,150100,175361720,7400,7400,7400,7400,0
|
|
20240530,150000,175361720,7400,7400,7400,7400,0
|
|
20240530,145900,175361720,7400,7370,7400,7370,400
|
|
20240530,145800,172412070,7400,7370,7400,7370,31
|
|
20240530,145700,172182700,7400,7400,7400,7390,340
|
|
20240530,145600,169667050,7390,7390,7390,7390,61
|
|
20240530,145500,169216260,7390,7390,7390,7390,0
|
|
20240530,145400,169216260,7390,7390,7390,7390,1
|
|
20240530,145300,169208870,7390,7390,7390,7390,0
|
|
20240530,145200,169208870,7390,7380,7390,7360,251
|
|
20240530,145100,167360790,7390,7390,7390,7390,0
|
|
20240530,145000,167360790,7390,7390,7390,7390,1
|
|
20240530,144900,167353400,7390,7380,7390,7380,2
|
|
20240530,144800,167338630,7370,7370,7370,7370,0
|
|
20240530,144700,167338630,7370,7370,7370,7370,0
|
|
20240530,144600,167338630,7370,7370,7370,7370,3
|
|
20240530,144500,167316520,7390,7390,7390,7390,0
|
|
20240530,144400,167316520,7390,7390,7390,7390,11
|
|
20240530,144300,167235230,7390,7390,7390,7390,0
|
|
20240530,144200,167235230,7390,7380,7390,7380,2
|
|
20240530,144100,167220460,7350,7380,7380,7340,4001
|
|
20240530,144000,137812400,7380,7380,7380,7380,6
|
|
20240530,143900,137768120,7390,7390,7390,7390,10
|
|
20240530,143800,137694220,7400,7400,7400,7400,0
|
|
20240530,143700,137694220,7400,7400,7400,7400,0
|
|
20240530,143600,137694220,7400,7400,7400,7400,0
|
|
20240530,143500,137694220,7400,7400,7400,7400,0
|
|
20240530,143400,137694220,7400,7400,7400,7400,0
|
|
20240530,143300,137694220,7400,7400,7400,7400,20
|
|
20240530,143200,137546220,7400,7400,7400,7400,0
|
|
20240530,143100,137546220,7400,7400,7400,7400,1
|
|
20240530,143000,137538820,7400,7400,7400,7400,1
|
|
20240530,142900,137531420,7400,7400,7400,7400,0
|
|
20240530,142800,137531420,7400,7400,7400,7400,1
|
|
20240530,142700,137524020,7400,7400,7400,7400,0
|
|
20240530,142600,137524020,7400,7400,7400,7400,0
|
|
20240530,142500,137524020,7400,7400,7400,7400,0
|
|
20240530,142400,137524020,7400,7400,7400,7400,0
|
|
20240530,142300,137524020,7400,7400,7400,7400,0
|
|
20240530,142200,137524020,7400,7400,7400,7400,200
|
|
20240530,142100,136044020,7400,7400,7400,7400,24
|
|
20240530,142000,135866420,7400,7400,7400,7400,0
|
|
20240530,141900,135866420,7400,7400,7400,7400,0
|
|
20240530,141800,135866420,7400,7400,7400,7400,42
|
|
20240530,141700,135555620,7400,7400,7400,7400,4
|
|
20240530,141600,135526020,7400,7400,7400,7400,2
|
|
20240530,141500,135511220,7390,7400,7400,7390,2
|
|
20240530,141400,135496430,7400,7400,7400,7400,0
|
|
20240530,141300,135496430,7400,7400,7400,7400,0
|
|
20240530,141200,135496430,7400,7400,7400,7400,0
|
|
20240530,141100,135496430,7400,7400,7400,7400,0
|
|
20240530,141000,135496430,7400,7400,7400,7400,29
|
|
20240530,140900,135281830,7400,7400,7400,7400,0
|
|
20240530,140800,135281830,7400,7400,7400,7400,135
|
|
20240530,140700,134282830,7400,7400,7400,7400,13
|
|
20240530,140600,134186630,7380,7380,7380,7380,0
|
|
20240530,140500,134186630,7380,7380,7380,7380,0
|
|
20240530,140400,134186630,7380,7380,7380,7380,88
|
|
20240530,140300,133537190,7400,7400,7400,7400,0
|
|
20240530,140200,133537190,7400,7400,7400,7400,0
|
|
20240530,140100,133537190,7400,7400,7400,7400,1
|
|
20240530,140000,133529790,7400,7400,7400,7400,0
|
|
20240530,135900,133529790,7400,7400,7400,7400,0
|
|
20240530,135800,133529790,7400,7400,7400,7400,0
|
|
20240530,135700,133529790,7400,7380,7400,7380,2
|
|
20240530,135600,133515010,7370,7370,7370,7370,0
|
|
20240530,135500,133515010,7370,7370,7370,7370,0
|
|
20240530,135400,133515010,7370,7370,7370,7370,0
|
|
20240530,135300,133515010,7370,7370,7370,7370,0
|
|
20240530,135200,133515010,7370,7390,7390,7370,400
|
|
20240530,135100,130563830,7400,7400,7400,7400,0
|
|
20240530,135000,130563830,7400,7400,7400,7400,0
|
|
20240530,134900,130563830,7400,7400,7400,7400,0
|
|
20240530,134800,130563830,7400,7400,7400,7400,0
|
|
20240530,134700,130563830,7400,7400,7400,7400,0
|
|
20240530,134600,130563830,7400,7400,7400,7400,0
|
|
20240530,134500,130563830,7400,7400,7400,7400,0
|
|
20240530,134400,130563830,7400,7400,7400,7400,0
|
|
20240530,134300,130563830,7400,7400,7400,7400,117
|
|
20240530,134200,129698030,7420,7420,7420,7420,0
|
|
20240530,134100,129698030,7420,7420,7420,7420,0
|
|
20240530,134000,129698030,7420,7420,7420,7420,0
|
|
20240530,133900,129698030,7420,7420,7420,7420,0
|
|
20240530,133800,129698030,7420,7420,7420,7420,0
|
|
20240530,133700,129698030,7420,7420,7420,7420,0
|
|
20240530,133600,129698030,7420,7420,7420,7420,0
|
|
20240530,133500,129698030,7420,7420,7420,7420,0
|
|
20240530,133400,129698030,7420,7420,7420,7420,0
|
|
20240530,133300,129698030,7420,7420,7420,7420,0
|
|
20240530,133200,129698030,7420,7420,7420,7420,0
|
|
20240530,133100,129698030,7420,7420,7420,7420,0
|
|
20240530,133000,129698030,7420,7420,7420,7420,0
|
|
20240530,132900,129698030,7420,7420,7420,7420,1
|
|
20240530,132800,129690610,7420,7420,7420,7420,0
|
|
20240530,132700,129690610,7420,7420,7420,7420,120
|
|
20240530,132600,128800210,7420,7420,7420,7420,0
|
|
20240530,132500,128800210,7420,7420,7420,7420,0
|
|
20240530,132400,128800210,7420,7420,7420,7420,0
|
|
20240530,132300,128800210,7420,7420,7420,7420,0
|
|
20240530,132200,128800210,7420,7420,7420,7420,0
|
|
20240530,132100,128800210,7420,7420,7420,7420,0
|
|
20240530,132000,128800210,7420,7420,7420,7420,0
|
|
20240530,131900,128800210,7420,7420,7420,7420,0
|
|
20240530,131800,128800210,7420,7420,7420,7420,0
|
|
20240530,131700,128800210,7420,7420,7420,7420,0
|
|
20240530,131600,128800210,7420,7420,7420,7420,0
|
|
20240530,131500,128800210,7420,7420,7420,7420,0
|
|
20240530,131400,128800210,7420,7420,7420,7420,0
|
|
20240530,131300,128800210,7420,7420,7420,7420,0
|
|
20240530,131200,128800210,7420,7420,7420,7420,5
|
|
20240530,131100,128763110,7430,7430,7430,7430,0
|
|
20240530,131000,128763110,7430,7430,7430,7430,0
|
|
20240530,130900,128763110,7430,7430,7430,7430,0
|
|
20240530,130800,128763110,7430,7430,7430,7430,0
|
|
20240530,130700,128763110,7430,7430,7430,7430,0
|
|
20240530,130600,128763110,7430,7430,7430,7430,0
|
|
20240530,130500,128763110,7430,7430,7430,7430,0
|
|
20240530,130400,128763110,7430,7430,7430,7430,0
|
|
20240530,130300,128763110,7430,7430,7430,7430,92
|
|
20240530,130200,128079550,7430,7430,7430,7430,0
|
|
20240530,130100,128079550,7430,7430,7430,7430,0
|
|
20240530,130000,128079550,7430,7430,7430,7430,200
|
|
20240530,125900,126593550,7440,7440,7440,7440,0
|
|
20240530,125800,126593550,7440,7440,7440,7440,100
|
|
20240530,125700,125849550,7450,7430,7450,7430,320
|
|
20240530,125600,123471260,7390,7400,7420,7390,132
|
|
20240530,125500,122494890,7400,7400,7420,7400,42
|
|
20240530,125400,122183890,7420,7420,7420,7420,0
|
|
20240530,125300,122183890,7420,7420,7420,7420,0
|
|
20240530,125200,122183890,7420,7420,7420,7420,0
|
|
20240530,125100,122183890,7420,7420,7420,7420,0
|
|
20240530,125000,122183890,7420,7420,7420,7420,7
|
|
20240530,124900,122131950,7400,7400,7400,7400,9
|
|
20240530,124800,122065350,7420,7420,7420,7420,0
|
|
20240530,124700,122065350,7420,7420,7420,7420,0
|
|
20240530,124600,122065350,7420,7420,7420,7420,20
|
|
20240530,124500,121916950,7420,7420,7420,7420,0
|
|
20240530,124400,121916950,7420,7420,7420,7420,0
|
|
20240530,124300,121916950,7420,7420,7420,7420,0
|
|
20240530,124200,121916950,7420,7420,7420,7420,1
|
|
20240530,124100,121909530,7430,7430,7430,7430,0
|
|
20240530,124000,121909530,7430,7430,7430,7430,0
|
|
20240530,123900,121909530,7430,7430,7430,7430,0
|
|
20240530,123800,121909530,7430,7400,7430,7400,405
|
|
20240530,123700,118904670,7420,7420,7420,7420,0
|
|
20240530,123600,118904670,7420,7390,7420,7390,148
|
|
20240530,123500,117810410,7390,7390,7390,7390,0
|
|
20240530,123400,117810410,7390,7360,7390,7360,2
|
|
20240530,123300,117795660,7350,7350,7350,7350,0
|
|
20240530,123200,117795660,7350,7350,7350,7350,0
|
|
20240530,123100,117795660,7350,7380,7380,7350,1500
|
|
20240530,123000,106767720,7380,7380,7380,7380,70
|
|
20240530,122900,106251120,7360,7350,7360,7350,110
|
|
20240530,122800,105441820,7360,7360,7360,7360,920
|
|
20240530,122700,98670620,7390,7350,7390,7350,2
|
|
20240530,122600,98655880,7350,7370,7370,7350,1000
|
|
20240530,122500,91297150,7390,7390,7390,7390,0
|
|
20240530,122400,91297150,7390,7390,7390,7390,0
|
|
20240530,122300,91297150,7390,7390,7390,7390,2
|
|
20240530,122200,91282370,7370,7390,7390,7370,900
|
|
20240530,122100,84641530,7400,7400,7400,7400,92
|
|
20240530,122000,83960730,7400,7400,7400,7400,5
|
|
20240530,121900,83923730,7400,7400,7400,7400,412
|
|
20240530,121800,80874930,7430,7430,7430,7430,1
|
|
20240530,121700,80867500,7400,7390,7400,7390,230
|
|
20240530,121600,79166160,7400,7400,7400,7400,35
|
|
20240530,121500,78907160,7400,7400,7400,7400,152
|
|
20240530,121400,77782360,7400,7420,7420,7400,669
|
|
20240530,121300,72830710,7420,7420,7420,7420,0
|
|
20240530,121200,72830710,7420,7420,7420,7420,0
|
|
20240530,121100,72830710,7420,7420,7420,7420,0
|
|
20240530,121000,72830710,7420,7420,7420,7420,0
|
|
20240530,120900,72830710,7420,7420,7420,7420,0
|
|
20240530,120800,72830710,7420,7420,7420,7420,0
|
|
20240530,120700,72830710,7420,7420,7420,7420,0
|
|
20240530,120600,72830710,7420,7420,7420,7420,0
|
|
20240530,120500,72830710,7420,7420,7420,7420,1
|
|
20240530,120400,72823290,7420,7420,7420,7420,20
|
|
20240530,120300,72674890,7430,7430,7430,7430,3
|
|
20240530,120200,72652600,7430,7430,7430,7430,0
|
|
20240530,120100,72652600,7430,7430,7430,7430,0
|
|
20240530,120000,72652600,7430,7430,7430,7430,0
|
|
20240530,115900,72652600,7430,7430,7430,7430,0
|
|
20240530,115800,72652600,7430,7430,7430,7430,0
|
|
20240530,115700,72652600,7430,7430,7430,7430,0
|
|
20240530,115600,72652600,7430,7430,7430,7430,0
|
|
20240530,115500,72652600,7430,7430,7430,7430,0
|
|
20240530,115400,72652600,7430,7430,7430,7430,0
|
|
20240530,115300,72652600,7430,7430,7430,7430,0
|
|
20240530,115200,72652600,7430,7430,7430,7430,0
|
|
20240530,115100,72652600,7430,7430,7430,7430,0
|
|
20240530,115000,72652600,7430,7430,7430,7430,0
|
|
20240530,114900,72652600,7430,7430,7430,7430,0
|
|
20240530,114800,72652600,7430,7420,7430,7400,3308
|
|
20240530,114700,48159380,7420,7440,7440,7420,1000
|
|
20240530,114600,40730440,7450,7450,7450,7450,0
|
|
20240530,114500,40730440,7450,7450,7450,7450,0
|
|
20240530,114400,40730440,7450,7450,7450,7450,0
|
|
20240530,114300,40730440,7450,7450,7450,7450,0
|
|
20240530,114200,40730440,7450,7450,7450,7450,0
|
|
20240530,114100,40730440,7450,7450,7450,7450,453
|
|
20240530,114000,37355590,7450,7450,7450,7450,0
|
|
20240530,113900,37355590,7450,7450,7450,7450,0
|
|
20240530,113800,37355590,7450,7460,7460,7450,54
|
|
20240530,113700,36952980,7470,7470,7470,7470,0
|
|
20240530,113600,36952980,7470,7470,7470,7470,1
|
|
20240530,113500,36945510,7470,7470,7470,7470,0
|
|
20240530,113400,36945510,7470,7470,7470,7470,54
|
|
20240530,113300,36542130,7460,7460,7460,7460,0
|
|
20240530,113200,36542130,7460,7460,7460,7460,9
|
|
20240530,113100,36474990,7460,7460,7460,7460,0
|
|
20240530,113000,36474990,7460,7460,7460,7460,0
|
|
20240530,112900,36474990,7460,7460,7460,7460,0
|
|
20240530,112800,36474990,7460,7460,7460,7460,79
|
|
20240530,112700,35885650,7470,7470,7470,7470,0
|
|
20240530,112600,35885650,7470,7470,7470,7470,0
|
|
20240530,112500,35885650,7470,7470,7470,7470,0
|
|
20240530,112400,35885650,7470,7470,7470,7470,0
|
|
20240530,112300,35885650,7470,7470,7470,7470,0
|
|
20240530,112200,35885650,7470,7470,7470,7470,0
|
|
20240530,112100,35885650,7470,7470,7470,7470,0
|
|
20240530,112000,35885650,7470,7470,7470,7470,2
|
|
20240530,111900,35870710,7460,7460,7460,7460,0
|
|
20240530,111800,35870710,7460,7460,7460,7460,0
|
|
20240530,111700,35870710,7460,7460,7460,7460,0
|
|
20240530,111600,35870710,7460,7460,7460,7460,43
|
|
20240530,111500,35549930,7460,7460,7460,7460,0
|
|
20240530,111400,35549930,7460,7460,7460,7460,7
|
|
20240530,111300,35497710,7470,7470,7470,7470,0
|
|
20240530,111200,35497710,7470,7470,7470,7470,0
|
|
20240530,111100,35497710,7470,7470,7470,7470,21
|
|
20240530,111000,35340840,7470,7470,7470,7470,0
|
|
20240530,110900,35340840,7470,7470,7470,7470,0
|
|
20240530,110800,35340840,7470,7470,7470,7470,0
|
|
20240530,110700,35340840,7470,7470,7470,7470,0
|
|
20240530,110600,35340840,7470,7470,7470,7470,0
|
|
20240530,110500,35340840,7470,7470,7470,7470,0
|
|
20240530,110400,35340840,7470,7470,7470,7470,0
|
|
20240530,110300,35340840,7470,7470,7470,7470,0
|
|
20240530,110200,35340840,7470,7470,7470,7470,0
|
|
20240530,110100,35340840,7470,7470,7470,7470,0
|
|
20240530,110000,35340840,7470,7470,7470,7470,0
|
|
20240530,105900,35340840,7470,7470,7470,7470,0
|
|
20240530,105800,35340840,7470,7470,7470,7470,0
|
|
20240530,105700,35340840,7470,7470,7470,7470,0
|
|
20240530,105600,35340840,7470,7470,7470,7470,0
|
|
20240530,105500,35340840,7470,7470,7470,7470,60
|
|
20240530,105400,34892640,7490,7490,7490,7490,0
|
|
20240530,105300,34892640,7490,7490,7490,7490,0
|
|
20240530,105200,34892640,7490,7490,7490,7490,0
|
|
20240530,105100,34892640,7490,7490,7490,7490,0
|
|
20240530,105000,34892640,7490,7490,7490,7490,0
|
|
20240530,104900,34892640,7490,7490,7490,7490,0
|
|
20240530,104800,34892640,7490,7490,7490,7490,0
|
|
20240530,104700,34892640,7490,7490,7490,7490,0
|
|
20240530,104600,34892640,7490,7490,7490,7490,0
|
|
20240530,104500,34892640,7490,7490,7490,7490,0
|
|
20240530,104400,34892640,7490,7490,7490,7490,0
|
|
20240530,104300,34892640,7490,7490,7490,7490,1
|
|
20240530,104200,34885150,7480,7480,7480,7480,0
|
|
20240530,104100,34885150,7480,7480,7480,7480,20
|
|
20240530,104000,34735550,7490,7490,7490,7490,0
|
|
20240530,103900,34735550,7490,7490,7490,7490,0
|
|
20240530,103800,34735550,7490,7460,7490,7460,30
|
|
20240530,103700,34511160,7460,7460,7460,7460,60
|
|
20240530,103600,34063560,7450,7450,7450,7450,0
|
|
20240530,103500,34063560,7450,7450,7450,7450,0
|
|
20240530,103400,34063560,7450,7450,7450,7450,0
|
|
20240530,103300,34063560,7450,7450,7450,7450,0
|
|
20240530,103200,34063560,7450,7450,7450,7450,0
|
|
20240530,103100,34063560,7450,7450,7450,7450,0
|
|
20240530,103000,34063560,7450,7450,7450,7450,0
|
|
20240530,102900,34063560,7450,7450,7450,7450,0
|
|
20240530,102800,34063560,7450,7450,7450,7450,0
|
|
20240530,102700,34063560,7450,7450,7450,7450,0
|
|
20240530,102600,34063560,7450,7450,7450,7450,0
|
|
20240530,102500,34063560,7450,7450,7450,7450,0
|
|
20240530,102400,34063560,7450,7450,7450,7450,0
|
|
20240530,102300,34063560,7450,7450,7450,7450,0
|
|
20240530,102200,34063560,7450,7450,7450,7450,0
|
|
20240530,102100,34063560,7450,7450,7450,7450,0
|
|
20240530,102000,34063560,7450,7450,7450,7450,0
|
|
20240530,101900,34063560,7450,7450,7450,7450,3
|
|
20240530,101800,34041210,7450,7450,7450,7450,22
|
|
20240530,101700,33877310,7450,7450,7450,7450,1
|
|
20240530,101600,33869860,7450,7450,7450,7450,0
|
|
20240530,101500,33869860,7450,7430,7450,7430,11
|
|
20240530,101400,33788110,7430,7430,7430,7430,0
|
|
20240530,101300,33788110,7430,7440,7440,7430,50
|
|
20240530,101200,33416410,7450,7450,7450,7450,10
|
|
20240530,101100,33341910,7450,7450,7450,7450,30
|
|
20240530,101000,33118410,7460,7460,7460,7460,1
|
|
20240530,100900,33110950,7430,7430,7430,7430,0
|
|
20240530,100800,33110950,7430,7430,7430,7430,100
|
|
20240530,100700,32367950,7460,7420,7460,7420,2
|
|
20240530,100600,32353070,7420,7420,7420,7420,100
|
|
20240530,100500,31611070,7420,7420,7420,7420,0
|
|
20240530,100400,31611070,7420,7480,7480,7420,203
|
|
20240530,100300,30102870,7480,7480,7480,7480,5
|
|
20240530,100200,30065470,7480,7480,7480,7480,0
|
|
20240530,100100,30065470,7480,7470,7480,7430,2371
|
|
20240530,100000,12433150,7490,7490,7490,7490,0
|
|
20240530,095900,12433150,7490,7490,7490,7490,0
|
|
20240530,095800,12433150,7490,7490,7490,7490,0
|
|
20240530,095700,12433150,7490,7490,7490,7490,1
|
|
20240530,095600,12425660,7490,7490,7490,7490,1
|
|
20240530,095500,12418170,7490,7490,7490,7490,0
|
|
20240530,095400,12418170,7490,7490,7490,7490,0
|
|
20240530,095300,12418170,7490,7490,7490,7490,0
|
|
20240530,095200,12418170,7490,7490,7490,7490,0
|
|
20240530,095100,12418170,7490,7490,7490,7490,0
|
|
20240530,095000,12418170,7490,7490,7490,7490,0
|
|
20240530,094900,12418170,7490,7490,7490,7490,0
|
|
20240530,094800,12418170,7490,7490,7490,7490,3
|
|
20240530,094700,12395700,7470,7470,7470,7470,0
|
|
20240530,094600,12395700,7470,7470,7470,7470,0
|
|
20240530,094500,12395700,7470,7470,7470,7470,80
|
|
20240530,094400,11798100,7470,7470,7470,7470,22
|
|
20240530,094300,11633760,7470,7470,7470,7470,0
|
|
20240530,094200,11633760,7470,7470,7470,7470,13
|
|
20240530,094100,11536650,7450,7450,7450,7450,0
|
|
20240530,094000,11536650,7450,7460,7460,7450,235
|
|
20240530,093900,9785820,7460,7460,7460,7460,0
|
|
20240530,093800,9785820,7460,7460,7460,7460,424
|
|
20240530,093700,6622780,7470,7480,7480,7470,347
|
|
20240530,093600,4030590,7480,7480,7480,7480,0
|
|
20240530,093500,4030590,7480,7480,7480,7480,0
|
|
20240530,093400,4030590,7480,7490,7490,7480,209
|
|
20240530,093300,2466620,7510,7510,7510,7510,0
|
|
20240530,093200,2466620,7510,7510,7510,7510,21
|
|
20240530,093100,2308910,7510,7510,7510,7510,1
|
|
20240530,093000,2301400,7510,7510,7510,7510,0
|
|
20240530,092900,2301400,7510,7510,7510,7510,0
|
|
20240530,092800,2301400,7510,7510,7510,7510,0
|
|
20240530,092700,2301400,7510,7510,7510,7510,0
|
|
20240530,092600,2301400,7510,7510,7510,7510,9
|
|
20240530,092500,2233810,7510,7510,7510,7510,0
|
|
20240530,092400,2233810,7510,7510,7510,7510,1
|
|
20240530,092300,2226300,7510,7500,7510,7500,15
|
|
20240530,092200,2113790,7510,7510,7510,7510,0
|
|
20240530,092100,2113790,7510,7510,7510,7510,0
|
|
20240530,092000,2113790,7510,7510,7510,7510,0
|
|
20240530,091900,2113790,7510,7510,7510,7510,1
|
|
20240530,091800,2106280,7520,7520,7520,7520,0
|
|
20240530,091700,2106280,7520,7520,7520,7490,52
|
|
20240530,091600,1716740,7520,7520,7520,7520,0
|
|
20240530,091500,1716740,7520,7520,7520,7520,0
|
|
20240530,091400,1716740,7520,7520,7520,7520,0
|
|
20240530,091300,1716740,7520,7520,7520,7520,0
|
|
20240530,091200,1716740,7520,7520,7520,7520,0
|
|
20240530,091100,1716740,7520,7490,7520,7490,50
|
|
20240530,091000,1341910,7490,7490,7490,7490,3
|
|
20240530,090900,1319440,7490,7490,7490,7490,1
|
|
20240530,090800,1311950,7480,7480,7480,7480,2
|
|
20240530,090700,1296990,7490,7490,7490,7490,0
|
|
20240530,090600,1296990,7490,7490,7490,7490,1
|
|
20240530,090500,1289500,7500,7490,7500,7490,2
|
|
20240530,090400,1274510,7530,7530,7530,7530,0
|
|
20240530,090300,1274510,7530,7530,7530,7530,0
|
|
20240530,090200,1274510,7530,7530,7530,7530,0
|
|
20240530,090100,1274510,7530,7530,7530,7530,0
|
|
20240530,090000,1274510,7530,7450,7530,7450,171
|