621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,191700,5093459550,14010,14010,14010,14010,0
|
|
20240530,191600,5093459550,14010,14010,14010,14010,0
|
|
20240530,191500,5093459550,14010,14010,14010,14010,0
|
|
20240530,191400,5093459550,14010,14010,14010,14010,0
|
|
20240530,191300,5093459550,14010,14010,14010,14010,0
|
|
20240530,191200,5093459550,14010,14010,14010,14010,0
|
|
20240530,191100,5093459550,14010,14010,14010,14010,0
|
|
20240530,191000,5093459550,14010,14010,14010,14010,0
|
|
20240530,190900,5093459550,14010,14010,14010,14010,0
|
|
20240530,190800,5093459550,14010,14010,14010,14010,0
|
|
20240530,190700,5093459550,14010,14010,14010,14010,0
|
|
20240530,190600,5093459550,14010,14010,14010,14010,0
|
|
20240530,190500,5093459550,14010,14010,14010,14010,0
|
|
20240530,190400,5093459550,14010,14010,14010,14010,0
|
|
20240530,190300,5093459550,14010,14010,14010,14010,0
|
|
20240530,190200,5093459550,14010,14010,14010,14010,0
|
|
20240530,190100,5093459550,14010,14010,14010,14010,0
|
|
20240530,190000,5093459550,14010,14010,14010,14010,0
|
|
20240530,185900,5093459550,14010,14010,14010,14010,0
|
|
20240530,185800,5093459550,14010,14010,14010,14010,0
|
|
20240530,185700,5093459550,14010,14010,14010,14010,0
|
|
20240530,185600,5093459550,14010,14010,14010,14010,0
|
|
20240530,185500,5093459550,14010,14010,14010,14010,0
|
|
20240530,185400,5093459550,14010,14010,14010,14010,0
|
|
20240530,185300,5093459550,14010,14010,14010,14010,0
|
|
20240530,185200,5093459550,14010,14010,14010,14010,0
|
|
20240530,185100,5093459550,14010,14010,14010,14010,0
|
|
20240530,185000,5093459550,14010,14010,14010,14010,0
|
|
20240530,184900,5093459550,14010,14010,14010,14010,0
|
|
20240530,184800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,184700,5093459550,14010,14010,14010,14010,0
|
|
20240530,184600,5093459550,14010,14010,14010,14010,0
|
|
20240530,184500,5093459550,14010,14010,14010,14010,0
|
|
20240530,184400,5093459550,14010,14010,14010,14010,0
|
|
20240530,184300,5093459550,14010,14010,14010,14010,0
|
|
20240530,184200,5093459550,14010,14010,14010,14010,0
|
|
20240530,184100,5093459550,14010,14010,14010,14010,0
|
|
20240530,184000,5093459550,14010,14010,14010,14010,0
|
|
20240530,183900,5093459550,14010,14010,14010,14010,0
|
|
20240530,183800,5093459550,14010,14010,14010,14010,0
|
|
20240530,183700,5093459550,14010,14010,14010,14010,0
|
|
20240530,183600,5093459550,14010,14010,14010,14010,0
|
|
20240530,183500,5093459550,14010,14010,14010,14010,0
|
|
20240530,183400,5093459550,14010,14010,14010,14010,0
|
|
20240530,183300,5093459550,14010,14010,14010,14010,0
|
|
20240530,183200,5093459550,14010,14010,14010,14010,0
|
|
20240530,183100,5093459550,14010,14010,14010,14010,0
|
|
20240530,183000,5093459550,14010,14010,14010,14010,0
|
|
20240530,182900,5093459550,14010,14010,14010,14010,0
|
|
20240530,182800,5093459550,14010,14010,14010,14010,0
|
|
20240530,182700,5093459550,14010,14010,14010,14010,0
|
|
20240530,182600,5093459550,14010,14010,14010,14010,0
|
|
20240530,182500,5093459550,14010,14010,14010,14010,0
|
|
20240530,182400,5093459550,14010,14010,14010,14010,0
|
|
20240530,182300,5093459550,14010,14010,14010,14010,0
|
|
20240530,182200,5093459550,14010,14010,14010,14010,0
|
|
20240530,182100,5093459550,14010,14010,14010,14010,0
|
|
20240530,182000,5093459550,14010,14010,14010,14010,0
|
|
20240530,181900,5093459550,14010,14010,14010,14010,0
|
|
20240530,181800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,181700,5093459550,14010,14010,14010,14010,0
|
|
20240530,181600,5093459550,14010,14010,14010,14010,0
|
|
20240530,181500,5093459550,14010,14010,14010,14010,0
|
|
20240530,181400,5093459550,14010,14010,14010,14010,0
|
|
20240530,181300,5093459550,14010,14010,14010,14010,0
|
|
20240530,181200,5093459550,14010,14010,14010,14010,0
|
|
20240530,181100,5093459550,14010,14010,14010,14010,0
|
|
20240530,181000,5093459550,14010,14010,14010,14010,0
|
|
20240530,180900,5093459550,14010,14010,14010,14010,0
|
|
20240530,180800,5093459550,14010,14010,14010,14010,0
|
|
20240530,180700,5093459550,14010,14010,14010,14010,0
|
|
20240530,180600,5093459550,14010,14010,14010,14010,0
|
|
20240530,180500,5093459550,14010,14010,14010,14010,0
|
|
20240530,180400,5093459550,14010,14010,14010,14010,0
|
|
20240530,180300,5093459550,14010,14010,14010,14010,0
|
|
20240530,180200,5093459550,14010,14010,14010,14010,0
|
|
20240530,180100,5093459550,14010,14010,14010,14010,0
|
|
20240530,180000,5093459550,14010,14010,14010,14010,0
|
|
20240530,175900,5093459550,14010,14010,14010,14010,0
|
|
20240530,175800,5093459550,14010,14010,14010,14010,0
|
|
20240530,175700,5093459550,14010,14010,14010,14010,0
|
|
20240530,175600,5093459550,14010,14010,14010,14010,0
|
|
20240530,175500,5093459550,14010,14010,14010,14010,0
|
|
20240530,175400,5093459550,14010,14010,14010,14010,0
|
|
20240530,175300,5093459550,14010,14010,14010,14010,0
|
|
20240530,175200,5093459550,14010,14010,14010,14010,0
|
|
20240530,175100,5093459550,14010,14010,14010,14010,0
|
|
20240530,175000,5093459550,14010,14010,14010,14010,0
|
|
20240530,174900,5093459550,14010,14010,14010,14010,0
|
|
20240530,174800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,174700,5093459550,14010,14010,14010,14010,0
|
|
20240530,174600,5093459550,14010,14010,14010,14010,0
|
|
20240530,174500,5093459550,14010,14010,14010,14010,0
|
|
20240530,174400,5093459550,14010,14010,14010,14010,0
|
|
20240530,174300,5093459550,14010,14010,14010,14010,0
|
|
20240530,174200,5093459550,14010,14010,14010,14010,0
|
|
20240530,174100,5093459550,14010,14010,14010,14010,0
|
|
20240530,174000,5093459550,14010,14010,14010,14010,0
|
|
20240530,173900,5093459550,14010,14010,14010,14010,0
|
|
20240530,173800,5093459550,14010,14010,14010,14010,0
|
|
20240530,173700,5093459550,14010,14010,14010,14010,0
|
|
20240530,173600,5093459550,14010,14010,14010,14010,0
|
|
20240530,173500,5093459550,14010,14010,14010,14010,0
|
|
20240530,173400,5093459550,14010,14010,14010,14010,0
|
|
20240530,173300,5093459550,14010,14010,14010,14010,0
|
|
20240530,173200,5093459550,14010,14010,14010,14010,0
|
|
20240530,173100,5093459550,14010,14010,14010,14010,0
|
|
20240530,173000,5093459550,14010,14010,14010,14010,0
|
|
20240530,172900,5093459550,14010,14010,14010,14010,0
|
|
20240530,172800,5093459550,14010,14010,14010,14010,0
|
|
20240530,172700,5093459550,14010,14010,14010,14010,0
|
|
20240530,172600,5093459550,14010,14010,14010,14010,0
|
|
20240530,172500,5093459550,14010,14010,14010,14010,0
|
|
20240530,172400,5093459550,14010,14010,14010,14010,0
|
|
20240530,172300,5093459550,14010,14010,14010,14010,0
|
|
20240530,172200,5093459550,14010,14010,14010,14010,0
|
|
20240530,172100,5093459550,14010,14010,14010,14010,0
|
|
20240530,172000,5093459550,14010,14010,14010,14010,0
|
|
20240530,171900,5093459550,14010,14010,14010,14010,0
|
|
20240530,171800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,171700,5093459550,14010,14010,14010,14010,0
|
|
20240530,171600,5093459550,14010,14010,14010,14010,0
|
|
20240530,171500,5093459550,14010,14010,14010,14010,0
|
|
20240530,171400,5093459550,14010,14010,14010,14010,0
|
|
20240530,171300,5093459550,14010,14010,14010,14010,0
|
|
20240530,171200,5093459550,14010,14010,14010,14010,0
|
|
20240530,171100,5093459550,14010,14010,14010,14010,0
|
|
20240530,171000,5093459550,14010,14010,14010,14010,0
|
|
20240530,170900,5093459550,14010,14010,14010,14010,0
|
|
20240530,170800,5093459550,14010,14010,14010,14010,0
|
|
20240530,170700,5093459550,14010,14010,14010,14010,0
|
|
20240530,170600,5093459550,14010,14010,14010,14010,0
|
|
20240530,170500,5093459550,14010,14010,14010,14010,0
|
|
20240530,170400,5093459550,14010,14010,14010,14010,0
|
|
20240530,170300,5093459550,14010,14010,14010,14010,0
|
|
20240530,170200,5093459550,14010,14010,14010,14010,0
|
|
20240530,170100,5093459550,14010,14010,14010,14010,0
|
|
20240530,170000,5093459550,14010,14010,14010,14010,0
|
|
20240530,165900,5093459550,14010,14010,14010,14010,0
|
|
20240530,165800,5093459550,14010,14010,14010,14010,0
|
|
20240530,165700,5093459550,14010,14010,14010,14010,0
|
|
20240530,165600,5093459550,14010,14010,14010,14010,0
|
|
20240530,165500,5093459550,14010,14010,14010,14010,0
|
|
20240530,165400,5093459550,14010,14010,14010,14010,0
|
|
20240530,165300,5093459550,14010,14010,14010,14010,0
|
|
20240530,165200,5093459550,14010,14010,14010,14010,0
|
|
20240530,165100,5093459550,14010,14010,14010,14010,0
|
|
20240530,165000,5093459550,14010,14010,14010,14010,0
|
|
20240530,164900,5093459550,14010,14010,14010,14010,0
|
|
20240530,164800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,164700,5093459550,14010,14010,14010,14010,0
|
|
20240530,164600,5093459550,14010,14010,14010,14010,0
|
|
20240530,164500,5093459550,14010,14010,14010,14010,0
|
|
20240530,164400,5093459550,14010,14010,14010,14010,0
|
|
20240530,164300,5093459550,14010,14010,14010,14010,0
|
|
20240530,164200,5093459550,14010,14010,14010,14010,0
|
|
20240530,164100,5093459550,14010,14010,14010,14010,0
|
|
20240530,164000,5093459550,14010,14010,14010,14010,0
|
|
20240530,163900,5093459550,14010,14010,14010,14010,0
|
|
20240530,163800,5093459550,14010,14010,14010,14010,0
|
|
20240530,163700,5093459550,14010,14010,14010,14010,0
|
|
20240530,163600,5093459550,14010,14010,14010,14010,0
|
|
20240530,163500,5093459550,14010,14010,14010,14010,0
|
|
20240530,163400,5093459550,14010,14010,14010,14010,0
|
|
20240530,163300,5093459550,14010,14010,14010,14010,0
|
|
20240530,163200,5093459550,14010,14010,14010,14010,0
|
|
20240530,163100,5093459550,14010,14010,14010,14010,0
|
|
20240530,163000,5093459550,14010,14010,14010,14010,0
|
|
20240530,162900,5093459550,14010,14010,14010,14010,0
|
|
20240530,162800,5093459550,14010,14010,14010,14010,0
|
|
20240530,162700,5093459550,14010,14010,14010,14010,0
|
|
20240530,162600,5093459550,14010,14010,14010,14010,0
|
|
20240530,162500,5093459550,14010,14010,14010,14010,0
|
|
20240530,162400,5093459550,14010,14010,14010,14010,0
|
|
20240530,162300,5093459550,14010,14010,14010,14010,0
|
|
20240530,162200,5093459550,14010,14010,14010,14010,0
|
|
20240530,162100,5093459550,14010,14010,14010,14010,0
|
|
20240530,162000,5093459550,14010,14010,14010,14010,0
|
|
20240530,161900,5093459550,14010,14010,14010,14010,0
|
|
20240530,161800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,161700,5093459550,14010,14010,14010,14010,0
|
|
20240530,161600,5093459550,14010,14010,14010,14010,0
|
|
20240530,161500,5093459550,14010,14010,14010,14010,0
|
|
20240530,161400,5093459550,14010,14010,14010,14010,0
|
|
20240530,161300,5093459550,14010,14010,14010,14010,0
|
|
20240530,161200,5093459550,14010,14010,14010,14010,0
|
|
20240530,161100,5093459550,14010,14010,14010,14010,0
|
|
20240530,161000,5093459550,14010,14010,14010,14010,0
|
|
20240530,160900,5093459550,14010,14010,14010,14010,0
|
|
20240530,160800,5093459550,14010,14010,14010,14010,0
|
|
20240530,160700,5093459550,14010,14010,14010,14010,0
|
|
20240530,160600,5093459550,14010,14010,14010,14010,0
|
|
20240530,160500,5093459550,14010,14010,14010,14010,0
|
|
20240530,160400,5093459550,14010,14010,14010,14010,0
|
|
20240530,160300,5093459550,14010,14010,14010,14010,0
|
|
20240530,160200,5093459550,14010,14010,14010,14010,0
|
|
20240530,160100,5093459550,14010,14010,14010,14010,0
|
|
20240530,160000,5093459550,14010,14010,14010,14010,0
|
|
20240530,155900,5093459550,14010,14010,14010,14010,0
|
|
20240530,155800,5093459550,14010,14010,14010,14010,0
|
|
20240530,155700,5093459550,14010,14010,14010,14010,0
|
|
20240530,155600,5093459550,14010,14010,14010,14010,0
|
|
20240530,155500,5093459550,14010,14010,14010,14010,0
|
|
20240530,155400,5093459550,14010,14010,14010,14010,0
|
|
20240530,155300,5093459550,14010,14010,14010,14010,0
|
|
20240530,155200,5093459550,14010,14010,14010,14010,0
|
|
20240530,155100,5093459550,14010,14010,14010,14010,0
|
|
20240530,155000,5093459550,14010,14010,14010,14010,0
|
|
20240530,154900,5093459550,14010,14010,14010,14010,0
|
|
20240530,154800,5093459550,14010,14010,14010,14010,9211
|
|
20240530,154700,5093459550,14010,14010,14010,14010,0
|
|
20240530,154600,5093459550,14010,14010,14010,14010,0
|
|
20240530,154500,5093459550,14010,14010,14010,14010,0
|
|
20240530,154400,5093459550,14010,14010,14010,14010,0
|
|
20240530,154300,5093459550,14010,14010,14010,14010,0
|
|
20240530,154200,5093459550,14010,14010,14010,14010,0
|
|
20240530,154100,5093459550,14010,14010,14010,14010,0
|
|
20240530,154000,5093459550,14010,14010,14010,14010,0
|
|
20240530,153900,5093459550,14010,14010,14010,14010,0
|
|
20240530,153800,5093459550,14010,14010,14010,14010,0
|
|
20240530,153700,5093459550,14010,14010,14010,14010,0
|
|
20240530,153600,5093459550,14010,14010,14010,14010,0
|
|
20240530,153500,5093459550,14010,14010,14010,14010,0
|
|
20240530,153400,5093459550,14010,14010,14010,14010,0
|
|
20240530,153300,5093459550,14010,14010,14010,14010,0
|
|
20240530,153200,5093459550,14010,14010,14010,14010,0
|
|
20240530,153100,5093459550,14010,14010,14010,14010,0
|
|
20240530,153000,5093459550,14010,14010,14010,14010,9211
|
|
20240530,152900,4964413440,14010,14010,14010,14010,0
|
|
20240530,152800,4964413440,14010,14010,14010,14010,0
|
|
20240530,152700,4964413440,14010,14010,14010,14010,0
|
|
20240530,152600,4964413440,14010,14010,14010,14010,0
|
|
20240530,152500,4964413440,14010,14010,14010,14010,0
|
|
20240530,152400,4964413440,14010,14010,14010,14010,0
|
|
20240530,152300,4964413440,14010,14010,14010,14010,0
|
|
20240530,152200,4964413440,14010,14010,14010,14010,0
|
|
20240530,152100,4964413440,14010,14010,14010,14010,0
|
|
20240530,152000,4964413440,14010,14010,14010,14010,0
|
|
20240530,151900,4964413440,14010,13990,14020,13990,1926
|
|
20240530,151800,4937448390,14020,14020,14030,13990,1344
|
|
20240530,151700,4918606280,14010,14010,14030,13980,1674
|
|
20240530,151600,4895170780,14000,14040,14040,13980,1887
|
|
20240530,151500,4868748010,14040,13990,14040,13970,4685
|
|
20240530,151400,4803147020,13990,14020,14030,13990,2075
|
|
20240530,151300,4774062310,14010,14010,14020,14010,3047
|
|
20240530,151200,4731363630,14010,14000,14010,13990,1247
|
|
20240530,151100,4713906820,14000,14000,14000,13970,1460
|
|
20240530,151000,4693471810,14000,13990,14000,13970,2126
|
|
20240530,150900,4663725330,14000,14000,14000,13990,1839
|
|
20240530,150800,4637992410,14000,13980,14000,13980,1899
|
|
20240530,150700,4611423990,13980,13980,13990,13970,1734
|
|
20240530,150600,4587179690,13980,13980,13990,13970,1223
|
|
20240530,150500,4570086400,13980,13950,13980,13950,2458
|
|
20240530,150400,4535732770,13950,13960,13970,13950,1158
|
|
20240530,150300,4519564040,13950,13960,13960,13950,1166
|
|
20240530,150200,4503293760,13960,13960,13970,13960,1017
|
|
20240530,150100,4489095180,13960,13960,13960,13950,548
|
|
20240530,150000,4481447100,13960,13970,13970,13950,2853
|
|
20240530,145900,4441615380,13970,13970,13980,13960,516
|
|
20240530,145800,4434407460,13970,13960,13970,13950,631
|
|
20240530,145700,4425593960,13960,13960,13970,13960,1370
|
|
20240530,145600,4406465750,13970,13950,13970,13950,1737
|
|
20240530,145500,4382214980,13960,13970,13970,13950,731
|
|
20240530,145400,4372004070,13970,13970,13970,13960,671
|
|
20240530,145300,4362630760,13960,13970,13970,13960,1366
|
|
20240530,145200,4343554840,13970,13970,13970,13960,311
|
|
20240530,145100,4339211730,13970,13970,13980,13960,715
|
|
20240530,145000,4329222690,13970,13960,13970,13960,1159
|
|
20240530,144900,4313041010,13960,13980,13980,13920,1831
|
|
20240530,144800,4287520710,13970,13970,13970,13960,675
|
|
20240530,144700,4278090970,13960,13960,13970,13950,1221
|
|
20240530,144600,4261048510,13960,13960,13970,13960,774
|
|
20240530,144500,4250240220,13970,13970,13970,13960,353
|
|
20240530,144400,4245310140,13970,13970,13970,13960,504
|
|
20240530,144300,4238269760,13960,13970,13970,13950,1236
|
|
20240530,144200,4221012080,13970,13970,13970,13960,830
|
|
20240530,144100,4209419360,13970,13980,13980,13970,957
|
|
20240530,144000,4196048850,13970,13980,13990,13950,1585
|
|
20240530,143900,4173899530,13980,13990,13990,13980,621
|
|
20240530,143800,4165215960,13980,13960,13990,13960,553
|
|
20240530,143700,4157488720,13960,13970,13970,13960,724
|
|
20240530,143600,4147376380,13980,13970,13980,13970,581
|
|
20240530,143500,4139256820,13980,13970,13980,13970,618
|
|
20240530,143400,4130621930,13970,13960,13970,13950,502
|
|
20240530,143300,4123610630,13960,13980,13980,13960,836
|
|
20240530,143200,4111929560,13990,13970,13990,13970,336
|
|
20240530,143100,4107229980,13960,13980,13990,13960,1405
|
|
20240530,143000,4087592530,13980,13990,13990,13970,773
|
|
20240530,142900,4076783800,13990,13990,13990,13980,370
|
|
20240530,142800,4071608010,13990,13980,14000,13980,790
|
|
20240530,142700,4060557420,13990,13990,13990,13990,740
|
|
20240530,142600,4050204820,14000,14000,14000,13990,734
|
|
20240530,142500,4039931240,13990,13990,14000,13990,1114
|
|
20240530,142400,4024345840,13990,14000,14000,13990,1629
|
|
20240530,142300,4001553240,13990,13990,14000,13990,1011
|
|
20240530,142200,3987407340,14000,14000,14000,14000,981
|
|
20240530,142100,3973673340,14000,13990,14000,13990,308
|
|
20240530,142000,3969364240,13990,13980,13990,13980,1719
|
|
20240530,141900,3945324180,13990,13970,13990,13970,981
|
|
20240530,141800,3931607830,13980,13980,13980,13970,381
|
|
20240530,141700,3926281950,13980,13990,13990,13980,379
|
|
20240530,141600,3920983430,13980,13990,13990,13980,1062
|
|
20240530,141500,3906126750,13990,13990,13990,13980,461
|
|
20240530,141400,3899677860,13990,13990,13990,13970,697
|
|
20240530,141300,3889931620,13990,13990,14000,13990,1872
|
|
20240530,141200,3863739490,13990,13980,13990,13980,869
|
|
20240530,141100,3851589130,13970,13980,13980,13970,830
|
|
20240530,141000,3839988420,13980,13980,13980,13960,1601
|
|
20240530,140900,3817627790,13970,13970,13980,13960,573
|
|
20240530,140800,3809622630,13970,13970,13980,13970,803
|
|
20240530,140700,3798404680,13970,13960,13970,13950,1164
|
|
20240530,140600,3782154070,13960,13960,13970,13960,880
|
|
20240530,140500,3769866260,13960,13960,13960,13950,449
|
|
20240530,140400,3763599490,13950,13960,13960,13930,135
|
|
20240530,140300,3761717490,13960,13960,13970,13950,2891
|
|
20240530,140200,3721365960,13950,13940,13960,13930,1069
|
|
20240530,140100,3706459300,13950,13950,13950,13940,268
|
|
20240530,140000,3702723300,13940,13950,13960,13940,575
|
|
20240530,135900,3694702660,13960,13960,13970,13960,725
|
|
20240530,135800,3684581630,13960,13960,13960,13950,618
|
|
20240530,135700,3675954850,13960,13960,13960,13950,823
|
|
20240530,135600,3664467930,13970,13960,13970,13960,623
|
|
20240530,135500,3655770800,13970,13960,13970,13960,356
|
|
20240530,135400,3650799090,13970,13960,13970,13950,432
|
|
20240530,135300,3644766840,13960,13960,13970,13950,777
|
|
20240530,135200,3633918530,13970,13970,13970,13960,877
|
|
20240530,135100,3621668960,13970,13970,13970,13960,383
|
|
20240530,135000,3616320980,13970,13960,13970,13940,1032
|
|
20240530,134900,3601921040,13960,13970,13970,13960,574
|
|
20240530,134800,3593905980,13960,13960,13960,13940,1159
|
|
20240530,134700,3577732920,13960,13960,13960,13950,534
|
|
20240530,134600,3570280490,13970,13960,13980,13960,597
|
|
20240530,134500,3561940950,13960,13960,13970,13960,607
|
|
20240530,134400,3553465640,13970,13950,13970,13950,424
|
|
20240530,134300,3547545340,13960,13960,13960,13940,1013
|
|
20240530,134200,3533417420,13950,13960,13970,13950,820
|
|
20240530,134100,3521968580,13960,13950,13970,13950,905
|
|
20240530,134000,3509335210,13950,13960,13970,13950,954
|
|
20240530,133900,3496020740,13950,13950,13960,13950,291
|
|
20240530,133800,3491960440,13970,13950,13980,13950,562
|
|
20240530,133700,3484112240,13970,13960,13970,13950,1999
|
|
20240530,133600,3456195510,13960,13950,13960,13950,678
|
|
20240530,133500,3446731500,13950,13960,13970,13940,580
|
|
20240530,133400,3438636240,13960,13950,13960,13940,704
|
|
20240530,133300,3428815160,13950,13960,13960,13950,398
|
|
20240530,133200,3423262060,13960,13940,13960,13930,800
|
|
20240530,133100,3412102110,13950,13960,13970,13950,1772
|
|
20240530,133000,3387373000,13960,13970,13970,13960,410
|
|
20240530,132900,3381647210,13980,13980,13980,13970,530
|
|
20240530,132800,3374239220,13990,13980,13990,13970,819
|
|
20240530,132700,3362789580,13980,13950,13990,13950,4787
|
|
20240530,132600,3295919910,13950,13910,13950,13910,1137
|
|
20240530,132500,3280075220,13930,13900,13930,13900,2030
|
|
20240530,132400,3251829130,13890,13900,13900,13890,1274
|
|
20240530,132300,3234128320,13890,13900,13900,13890,2361
|
|
20240530,132200,3201328670,13910,13910,13910,13900,294
|
|
20240530,132100,3197240360,13890,13900,13900,13890,269
|
|
20240530,132000,3193501770,13900,13890,13900,13890,2907
|
|
20240530,131900,3153101020,13890,13890,13890,13890,110
|
|
20240530,131800,3151573120,13890,13890,13900,13890,483
|
|
20240530,131700,3144862590,13880,13900,13900,13880,757
|
|
20240530,131600,3134352550,13900,13900,13900,13890,1107
|
|
20240530,131500,3118965750,13910,13910,13910,13910,50
|
|
20240530,131400,3118270250,13900,13900,13910,13900,380
|
|
20240530,131300,3112986510,13920,13910,13920,13900,201
|
|
20240530,131200,3110191090,13910,13910,13910,13910,110
|
|
20240530,131100,3108660990,13910,13910,13910,13900,188
|
|
20240530,131000,3106047120,13910,13910,13910,13910,636
|
|
20240530,130900,3097200360,13910,13910,13920,13910,430
|
|
20240530,130800,3091218030,13910,13900,13920,13900,251
|
|
20240530,130700,3087725520,13910,13910,13910,13910,652
|
|
20240530,130600,3078656200,13910,13910,13920,13910,310
|
|
20240530,130500,3074342560,13910,13910,13910,13910,50
|
|
20240530,130400,3073647060,13920,13910,13920,13910,353
|
|
20240530,130300,3068735000,13920,13940,13940,13920,172
|
|
20240530,130200,3066338970,13930,13920,13930,13920,252
|
|
20240530,130100,3062829570,13920,13920,13920,13920,510
|
|
20240530,130000,3055730370,13910,13910,13920,13900,757
|
|
20240530,125900,3045207010,13910,13910,13910,13910,135
|
|
20240530,125800,3043329160,13920,13910,13920,13910,287
|
|
20240530,125700,3039335450,13900,13900,13900,13900,785
|
|
20240530,125600,3028423950,13900,13890,13910,13890,758
|
|
20240530,125500,3017886750,13890,13890,13890,13890,196
|
|
20240530,125400,3015164310,13890,13900,13900,13890,552
|
|
20240530,125300,3007493290,13910,13900,13910,13900,151
|
|
20240530,125200,3005393380,13910,13900,13910,13900,298
|
|
20240530,125100,3001249640,13910,13890,13910,13890,382
|
|
20240530,125000,2995940330,13890,13900,13900,13890,899
|
|
20240530,124900,2983449480,13900,13900,13900,13900,573
|
|
20240530,124800,2975484780,13890,13890,13900,13890,304
|
|
20240530,124700,2971260680,13890,13900,13900,13890,301
|
|
20240530,124600,2967078010,13910,13910,13910,13910,154
|
|
20240530,124500,2964935870,13910,13900,13910,13900,235
|
|
20240530,124400,2961669320,13910,13890,13910,13890,1048
|
|
20240530,124300,2947107110,13890,13900,13900,13890,68
|
|
20240530,124200,2946162410,13890,13880,13890,13880,456
|
|
20240530,124100,2939830200,13880,13880,13880,13880,645
|
|
20240530,124000,2930877600,13880,13880,13880,13870,391
|
|
20240530,123900,2925451020,13890,13880,13890,13880,169
|
|
20240530,123800,2923104160,13880,13880,13890,13880,1158
|
|
20240530,123700,2907030900,13880,13900,13900,13880,615
|
|
20240530,123600,2898489610,13900,13890,13900,13890,189
|
|
20240530,123500,2895862610,13890,13900,13900,13890,624
|
|
20240530,123400,2887194740,13900,13900,13900,13890,329
|
|
20240530,123300,2882622140,13900,13900,13910,13900,323
|
|
20240530,123200,2878131940,13910,13900,13910,13900,205
|
|
20240530,123100,2875280900,13900,13900,13900,13900,173
|
|
20240530,123000,2872876200,13900,13910,13910,13900,1028
|
|
20240530,122900,2858585450,13910,13900,13910,13900,52
|
|
20240530,122800,2857862630,13910,13900,13910,13900,252
|
|
20240530,122700,2854358290,13900,13900,13900,13900,50
|
|
20240530,122600,2853663290,13910,13900,13910,13900,406
|
|
20240530,122500,2848016330,13900,13900,13900,13900,161
|
|
20240530,122400,2845778430,13910,13910,13910,13900,350
|
|
20240530,122300,2840910430,13910,13900,13910,13900,184
|
|
20240530,122200,2838352050,13910,13910,13910,13910,154
|
|
20240530,122100,2836209910,13890,13900,13900,13890,2443
|
|
20240530,122000,2802257050,13920,13920,13920,13920,154
|
|
20240530,121900,2800113370,13930,13930,13930,13930,0
|
|
20240530,121800,2800113370,13930,13930,13930,13900,279
|
|
20240530,121700,2796230350,13930,13920,13930,13900,1236
|
|
20240530,121600,2779029440,13920,13910,13920,13900,385
|
|
20240530,121500,2773673920,13910,13900,13910,13900,153
|
|
20240530,121400,2771546690,13900,13900,13900,13890,703
|
|
20240530,121300,2761775490,13900,13900,13900,13900,160
|
|
20240530,121200,2759551490,13900,13900,13910,13900,371
|
|
20240530,121100,2754392640,13910,13900,13910,13900,309
|
|
20240530,121000,2750096530,13900,13900,13910,13900,885
|
|
20240530,120900,2737793500,13910,13910,13910,13910,143
|
|
20240530,120800,2735804370,13910,13910,13920,13910,256
|
|
20240530,120700,2732243190,13910,13910,13910,13910,655
|
|
20240530,120600,2723132140,13920,13910,13920,13900,352
|
|
20240530,120500,2718235760,13910,13900,13910,13900,1095
|
|
20240530,120400,2703007140,13900,13910,13910,13900,495
|
|
20240530,120300,2696123390,13910,13900,13910,13900,364
|
|
20240530,120200,2691060660,13910,13910,13910,13910,214
|
|
20240530,120100,2688083920,13910,13910,13910,13900,209
|
|
20240530,120000,2685178790,13910,13910,13920,13910,815
|
|
20240530,115900,2673840140,13910,13910,13910,13910,166
|
|
20240530,115800,2671531080,13920,13920,13920,13920,2497
|
|
20240530,115700,2636772840,13920,13930,13930,13920,924
|
|
20240530,115600,2623910720,13930,13930,13940,13930,235
|
|
20240530,115500,2620635640,13930,13930,13930,13930,150
|
|
20240530,115400,2618546140,13930,13950,13950,13930,1205
|
|
20240530,115300,2601749380,13950,13940,13950,13940,51
|
|
20240530,115200,2601038430,13950,13950,13960,13950,423
|
|
20240530,115100,2595136040,13950,13950,13950,13950,2001
|
|
20240530,115000,2567222090,13940,13950,13950,13940,861
|
|
20240530,114900,2555218200,13960,13960,13960,13960,81
|
|
20240530,114800,2554087440,13960,13970,13970,13960,150
|
|
20240530,114700,2551992770,13970,13960,13980,13950,357
|
|
20240530,114600,2547009100,13970,13950,13970,13950,183
|
|
20240530,114500,2544453070,13960,13970,13970,13960,688
|
|
20240530,114400,2534841760,13970,13950,13980,13950,1598
|
|
20240530,114300,2512534270,13950,13960,13960,13950,188
|
|
20240530,114200,2509910670,13960,13950,13960,13950,737
|
|
20240530,114100,2499624830,13960,13960,13960,13960,120
|
|
20240530,114000,2497949630,13960,13960,13960,13950,153
|
|
20240530,113900,2495814250,13970,13970,13970,13960,113
|
|
20240530,113800,2494236170,13960,13970,13970,13960,204
|
|
20240530,113700,2491386790,13980,13990,13990,13980,408
|
|
20240530,113600,2485679950,13990,13980,13990,13980,52
|
|
20240530,113500,2484952940,13980,13990,13990,13980,59
|
|
20240530,113400,2484128070,14020,13960,14020,13960,2212
|
|
20240530,113300,2453170040,13950,13960,13960,13950,56
|
|
20240530,113200,2452388780,13970,13930,13970,13930,2405
|
|
20240530,113100,2418847010,13940,13940,13940,13940,351
|
|
20240530,113000,2413954070,13940,13940,13940,13940,188
|
|
20240530,112900,2411333350,13940,13950,13950,13940,103
|
|
20240530,112800,2409897500,13950,13940,13950,13940,549
|
|
20240530,112700,2402242850,13920,13930,13940,13920,846
|
|
20240530,112600,2390459440,13940,13940,13940,13940,158
|
|
20240530,112500,2388256920,13930,13940,13940,13930,164
|
|
20240530,112400,2385971260,13940,13940,13950,13930,1067
|
|
20240530,112300,2371103760,13940,13950,13950,13940,377
|
|
20240530,112200,2365847020,13950,13950,13950,13940,146
|
|
20240530,112100,2363810820,13960,13960,13960,13950,407
|
|
20240530,112000,2358131390,13960,13970,13980,13960,208
|
|
20240530,111900,2355226110,13970,13960,13970,13960,92
|
|
20240530,111800,2353941780,13960,14000,14000,13960,2691
|
|
20240530,111700,2316329990,14000,14000,14000,14000,1703
|
|
20240530,111600,2292487990,14010,14000,14010,14000,164
|
|
20240530,111500,2290190460,14000,14010,14010,14000,648
|
|
20240530,111400,2281112480,14010,14010,14020,14010,425
|
|
20240530,111300,2275158130,14030,14030,14030,14010,272
|
|
20240530,111200,2271347180,14040,14030,14040,14020,258
|
|
20240530,111100,2267727940,14000,14020,14040,14000,2228
|
|
20240530,111000,2236510720,14040,14030,14040,14020,1388
|
|
20240530,110900,2217044990,14040,14020,14040,14020,334
|
|
20240530,110800,2212357600,14030,14020,14030,14010,481
|
|
20240530,110700,2205614660,14010,14010,14010,14010,1046
|
|
20240530,110600,2190960200,14020,14020,14020,14010,214
|
|
20240530,110500,2187962020,14020,14030,14040,14010,2839
|
|
20240530,110400,2148176850,14030,14030,14040,14020,1262
|
|
20240530,110300,2130471550,14040,14050,14050,14030,1255
|
|
20240530,110200,2112863820,14060,14020,14060,14020,2678
|
|
20240530,110100,2075271720,14020,14020,14030,14010,1291
|
|
20240530,110000,2057173210,14020,13990,14030,13990,3554
|
|
20240530,105900,2007351930,14000,13970,14000,13970,3584
|
|
20240530,105800,1957195380,13980,13980,14000,13980,2689
|
|
20240530,105700,1919590560,13990,13960,13990,13960,888
|
|
20240530,105600,1907171850,13960,13980,13990,13960,1059
|
|
20240530,105500,1892373420,13980,13980,13990,13970,794
|
|
20240530,105400,1881272360,13970,14010,14010,13970,1983
|
|
20240530,105300,1853537780,14000,13990,14000,13980,3057
|
|
20240530,105200,1810757850,13980,13970,13990,13970,4192
|
|
20240530,105100,1752154830,13970,13970,13970,13960,1682
|
|
20240530,105000,1728671350,13970,13930,13970,13920,3457
|
|
20240530,104900,1680437100,13930,13910,13930,13900,1754
|
|
20240530,104800,1656021230,13910,13920,13920,13910,365
|
|
20240530,104700,1650944070,13910,13910,13920,13910,1357
|
|
20240530,104600,1632064800,13910,13880,13910,13880,3117
|
|
20240530,104500,1588737960,13880,13860,13880,13860,537
|
|
20240530,104400,1581287140,13870,13880,13880,13870,866
|
|
20240530,104300,1569273370,13880,13870,13880,13860,1263
|
|
20240530,104200,1551749340,13870,13870,13870,13860,133
|
|
20240530,104100,1549905790,13860,13870,13870,13860,752
|
|
20240530,104000,1539482910,13860,13860,13860,13860,1155
|
|
20240530,103900,1523474610,13860,13850,13860,13850,1427
|
|
20240530,103800,1503696410,13850,13850,13860,13840,1183
|
|
20240530,103700,1487312130,13850,13840,13850,13830,2243
|
|
20240530,103600,1456255350,13830,13840,13840,13830,51
|
|
20240530,103500,1455550010,13840,13840,13840,13830,186
|
|
20240530,103400,1452976270,13840,13810,13850,13810,3470
|
|
20240530,103300,1404978160,13810,13810,13820,13810,355
|
|
20240530,103200,1400075280,13810,13810,13810,13810,803
|
|
20240530,103100,1388985850,13810,13820,13820,13810,102
|
|
20240530,103000,1387576250,13820,13820,13820,13810,223
|
|
20240530,102900,1384494890,13820,13810,13820,13810,195
|
|
20240530,102800,1381800020,13810,13810,13810,13810,890
|
|
20240530,102700,1369509120,13810,13820,13820,13810,61
|
|
20240530,102600,1368666120,13820,13810,13820,13810,656
|
|
20240530,102500,1359600720,13800,13800,13810,13800,777
|
|
20240530,102400,1348876980,13820,13800,13820,13800,412
|
|
20240530,102300,1343184960,13800,13810,13810,13790,316
|
|
20240530,102200,1338824280,13810,13780,13820,13780,7987
|
|
20240530,102100,1228515920,13780,13770,13780,13770,1341
|
|
20240530,102000,1210043470,13770,13780,13780,13770,357
|
|
20240530,101900,1205127570,13780,13780,13780,13770,71
|
|
20240530,101800,1204149750,13770,13780,13780,13770,169
|
|
20240530,101700,1201821430,13780,13780,13780,13780,54
|
|
20240530,101600,1201077310,13780,13770,13780,13770,102
|
|
20240530,101500,1199672250,13770,13770,13780,13770,1074
|
|
20240530,101400,1184880600,13770,13770,13780,13770,1514
|
|
20240530,101300,1164032720,13770,13770,13780,13770,109
|
|
20240530,101200,1162531780,13770,13770,13770,13770,106
|
|
20240530,101100,1161072160,13760,13780,13780,13760,1789
|
|
20240530,101000,1136442820,13780,13790,13790,13780,336
|
|
20240530,100900,1131812640,13780,13780,13790,13780,62
|
|
20240530,100800,1130958270,13790,13780,13790,13780,1014
|
|
20240530,100700,1116983060,13790,13780,13790,13770,1738
|
|
20240530,100600,1093032690,13770,13770,13770,13770,1105
|
|
20240530,100500,1077816840,13780,13780,13780,13780,571
|
|
20240530,100400,1069948460,13780,13770,13790,13770,1208
|
|
20240530,100300,1053302950,13780,13780,13790,13780,114
|
|
20240530,100200,1051731930,13770,13770,13780,13770,188
|
|
20240530,100100,1049141990,13770,13780,13780,13770,1659
|
|
20240530,100000,1026297470,13780,13780,13790,13780,515
|
|
20240530,095900,1019200750,13770,13770,13780,13770,52
|
|
20240530,095800,1018484700,13770,13770,13780,13770,960
|
|
20240530,095700,1005263490,13770,13770,13780,13770,1072
|
|
20240530,095600,990501840,13770,13770,13780,13770,1266
|
|
20240530,095500,973059020,13780,13780,13780,13770,156
|
|
20240530,095400,970910350,13770,13780,13780,13770,807
|
|
20240530,095300,959796920,13770,13780,13790,13770,194
|
|
20240530,095200,957124840,13780,13780,13780,13770,956
|
|
20240530,095100,943951660,13780,13790,13790,13780,958
|
|
20240530,095000,930749080,13790,13780,13790,13780,324
|
|
20240530,094900,926281160,13790,13780,13790,13780,428
|
|
20240530,094800,920383060,13780,13780,13790,13780,825
|
|
20240530,094700,909013340,13780,13780,13790,13770,542
|
|
20240530,094600,901544670,13780,13780,13790,13780,217
|
|
20240530,094500,898553410,13780,13780,13780,13770,1497
|
|
20240530,094400,877924850,13770,13770,13770,13760,884
|
|
20240530,094300,865753260,13770,13800,13800,13770,16179
|
|
20240530,094200,642685280,13800,13800,13800,13790,60
|
|
20240530,094100,641857290,13790,13800,13800,13790,588
|
|
20240530,094000,633744830,13800,13800,13800,13790,1054
|
|
20240530,093900,619200130,13800,13810,13810,13800,131
|
|
20240530,093800,617392180,13800,13800,13800,13800,54
|
|
20240530,093700,616646980,13800,13790,13800,13790,850
|
|
20240530,093600,604921620,13800,13800,13800,13800,315
|
|
20240530,093500,600574620,13800,13790,13800,13790,1033
|
|
20240530,093400,586327240,13790,13800,13800,13790,505
|
|
20240530,093300,579363270,13800,13800,13800,13790,2055
|
|
20240530,093200,551012870,13800,13810,13810,13800,297
|
|
20240530,093100,546913200,13810,13810,13810,13810,103
|
|
20240530,093000,545490770,13820,13810,13820,13810,223
|
|
20240530,092900,542409680,13810,13800,13820,13790,4515
|
|
20240530,092800,480074760,13800,13800,13800,13800,97
|
|
20240530,092700,478736160,13800,13800,13800,13800,805
|
|
20240530,092600,467627160,13800,13790,13800,13780,1062
|
|
20240530,092500,452974480,13790,13780,13790,13770,1103
|
|
20240530,092400,437770110,13780,13780,13790,13780,365
|
|
20240530,092300,432738410,13780,13770,13780,13770,940
|
|
20240530,092200,419793730,13770,13800,13800,13760,2325
|
|
20240530,092100,387763640,13800,13790,13800,13790,43
|
|
20240530,092000,387170320,13790,13810,13810,13790,2267
|
|
20240530,091900,355884740,13810,13820,13820,13800,1223
|
|
20240530,091800,338995440,13820,13820,13830,13820,754
|
|
20240530,091700,328574860,13820,13830,13830,13820,1167
|
|
20240530,091600,312446210,13820,13820,13830,13810,116
|
|
20240530,091500,310843010,13820,13830,13840,13810,1033
|
|
20240530,091400,296556960,13830,13830,13830,13820,550
|
|
20240530,091300,288952240,13830,13790,13830,13790,1296
|
|
20240530,091200,271053380,13800,13790,13800,13760,5793
|
|
20240530,091100,191272120,13780,13780,13810,13780,136
|
|
20240530,091000,189397990,13780,13790,13810,13770,1590
|
|
20240530,090900,167487000,13800,13810,13810,13800,1129
|
|
20240530,090800,151899690,13810,13800,13810,13800,162
|
|
20240530,090700,149663080,13800,13790,13800,13790,119
|
|
20240530,090600,148020920,13790,13810,13810,13790,1609
|
|
20240530,090500,125828600,13810,13830,13830,13800,2136
|
|
20240530,090400,96322570,13830,13840,13850,13830,993
|
|
20240530,090300,82579690,13830,13820,13840,13800,589
|
|
20240530,090200,74437220,13820,13820,13820,13800,452
|
|
20240530,090100,68190620,13820,13800,13820,13790,443
|
|
20240530,090000,62074810,13820,13820,13820,13800,3873
|