635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193200,348987620,9180,9180,9180,9180,870
|
|
20240530,193100,348987620,9180,9180,9180,9180,0
|
|
20240530,193000,348987620,9180,9180,9180,9180,0
|
|
20240530,192900,348987620,9180,9180,9180,9180,0
|
|
20240530,192800,348987620,9180,9180,9180,9180,0
|
|
20240530,192700,348987620,9180,9180,9180,9180,0
|
|
20240530,192600,348987620,9180,9180,9180,9180,0
|
|
20240530,192500,348987620,9180,9180,9180,9180,0
|
|
20240530,192400,348987620,9180,9180,9180,9180,0
|
|
20240530,192300,348987620,9180,9180,9180,9180,0
|
|
20240530,192200,348987620,9180,9180,9180,9180,0
|
|
20240530,192100,348987620,9180,9180,9180,9180,0
|
|
20240530,192000,348987620,9180,9180,9180,9180,0
|
|
20240530,191900,348987620,9180,9180,9180,9180,0
|
|
20240530,191800,348987620,9180,9180,9180,9180,0
|
|
20240530,191700,348987620,9180,9180,9180,9180,0
|
|
20240530,191600,348987620,9180,9180,9180,9180,0
|
|
20240530,191500,348987620,9180,9180,9180,9180,0
|
|
20240530,191400,348987620,9180,9180,9180,9180,0
|
|
20240530,191300,348987620,9180,9180,9180,9180,0
|
|
20240530,191200,348987620,9180,9180,9180,9180,0
|
|
20240530,191100,348987620,9180,9180,9180,9180,0
|
|
20240530,191000,348987620,9180,9180,9180,9180,0
|
|
20240530,190900,348987620,9180,9180,9180,9180,0
|
|
20240530,190800,348987620,9180,9180,9180,9180,0
|
|
20240530,190700,348987620,9180,9180,9180,9180,0
|
|
20240530,190600,348987620,9180,9180,9180,9180,0
|
|
20240530,190500,348987620,9180,9180,9180,9180,0
|
|
20240530,190400,348987620,9180,9180,9180,9180,0
|
|
20240530,190300,348987620,9180,9180,9180,9180,0
|
|
20240530,190200,348987620,9180,9180,9180,9180,870
|
|
20240530,190100,348987620,9180,9180,9180,9180,0
|
|
20240530,190000,348987620,9180,9180,9180,9180,0
|
|
20240530,185900,348987620,9180,9180,9180,9180,0
|
|
20240530,185800,348987620,9180,9180,9180,9180,0
|
|
20240530,185700,348987620,9180,9180,9180,9180,0
|
|
20240530,185600,348987620,9180,9180,9180,9180,0
|
|
20240530,185500,348987620,9180,9180,9180,9180,0
|
|
20240530,185400,348987620,9180,9180,9180,9180,0
|
|
20240530,185300,348987620,9180,9180,9180,9180,0
|
|
20240530,185200,348987620,9180,9180,9180,9180,0
|
|
20240530,185100,348987620,9180,9180,9180,9180,0
|
|
20240530,185000,348987620,9180,9180,9180,9180,0
|
|
20240530,184900,348987620,9180,9180,9180,9180,0
|
|
20240530,184800,348987620,9180,9180,9180,9180,0
|
|
20240530,184700,348987620,9180,9180,9180,9180,0
|
|
20240530,184600,348987620,9180,9180,9180,9180,0
|
|
20240530,184500,348987620,9180,9180,9180,9180,0
|
|
20240530,184400,348987620,9180,9180,9180,9180,0
|
|
20240530,184300,348987620,9180,9180,9180,9180,0
|
|
20240530,184200,348987620,9180,9180,9180,9180,0
|
|
20240530,184100,348987620,9180,9180,9180,9180,0
|
|
20240530,184000,348987620,9180,9180,9180,9180,0
|
|
20240530,183900,348987620,9180,9180,9180,9180,0
|
|
20240530,183800,348987620,9180,9180,9180,9180,0
|
|
20240530,183700,348987620,9180,9180,9180,9180,0
|
|
20240530,183600,348987620,9180,9180,9180,9180,0
|
|
20240530,183500,348987620,9180,9180,9180,9180,0
|
|
20240530,183400,348987620,9180,9180,9180,9180,0
|
|
20240530,183300,348987620,9180,9180,9180,9180,0
|
|
20240530,183200,348987620,9180,9180,9180,9180,870
|
|
20240530,183100,348987620,9180,9180,9180,9180,0
|
|
20240530,183000,348987620,9180,9180,9180,9180,0
|
|
20240530,182900,348987620,9180,9180,9180,9180,0
|
|
20240530,182800,348987620,9180,9180,9180,9180,0
|
|
20240530,182700,348987620,9180,9180,9180,9180,0
|
|
20240530,182600,348987620,9180,9180,9180,9180,0
|
|
20240530,182500,348987620,9180,9180,9180,9180,0
|
|
20240530,182400,348987620,9180,9180,9180,9180,0
|
|
20240530,182300,348987620,9180,9180,9180,9180,0
|
|
20240530,182200,348987620,9180,9180,9180,9180,0
|
|
20240530,182100,348987620,9180,9180,9180,9180,0
|
|
20240530,182000,348987620,9180,9180,9180,9180,0
|
|
20240530,181900,348987620,9180,9180,9180,9180,0
|
|
20240530,181800,348987620,9180,9180,9180,9180,0
|
|
20240530,181700,348987620,9180,9180,9180,9180,0
|
|
20240530,181600,348987620,9180,9180,9180,9180,0
|
|
20240530,181500,348987620,9180,9180,9180,9180,0
|
|
20240530,181400,348987620,9180,9180,9180,9180,0
|
|
20240530,181300,348987620,9180,9180,9180,9180,0
|
|
20240530,181200,348987620,9180,9180,9180,9180,0
|
|
20240530,181100,348987620,9180,9180,9180,9180,0
|
|
20240530,181000,348987620,9180,9180,9180,9180,0
|
|
20240530,180900,348987620,9180,9180,9180,9180,0
|
|
20240530,180800,348987620,9180,9180,9180,9180,0
|
|
20240530,180700,348987620,9180,9180,9180,9180,0
|
|
20240530,180600,348987620,9180,9180,9180,9180,0
|
|
20240530,180500,348987620,9180,9180,9180,9180,0
|
|
20240530,180400,348987620,9180,9180,9180,9180,0
|
|
20240530,180300,348987620,9180,9180,9180,9180,0
|
|
20240530,180200,348987620,9180,9180,9180,9180,870
|
|
20240530,180100,348987620,9180,9180,9180,9180,0
|
|
20240530,180000,348987620,9180,9180,9180,9180,0
|
|
20240530,175900,348987620,9180,9180,9180,9180,0
|
|
20240530,175800,348987620,9180,9180,9180,9180,0
|
|
20240530,175700,348987620,9180,9180,9180,9180,0
|
|
20240530,175600,348987620,9180,9180,9180,9180,0
|
|
20240530,175500,348987620,9180,9180,9180,9180,0
|
|
20240530,175400,348987620,9180,9180,9180,9180,0
|
|
20240530,175300,348987620,9180,9180,9180,9180,0
|
|
20240530,175200,348987620,9180,9180,9180,9180,0
|
|
20240530,175100,348987620,9180,9180,9180,9180,0
|
|
20240530,175000,348987620,9180,9180,9180,9180,0
|
|
20240530,174900,348987620,9180,9180,9180,9180,0
|
|
20240530,174800,348987620,9180,9180,9180,9180,0
|
|
20240530,174700,348987620,9180,9180,9180,9180,0
|
|
20240530,174600,348987620,9180,9180,9180,9180,0
|
|
20240530,174500,348987620,9180,9180,9180,9180,0
|
|
20240530,174400,348987620,9180,9180,9180,9180,0
|
|
20240530,174300,348987620,9180,9180,9180,9180,0
|
|
20240530,174200,348987620,9180,9180,9180,9180,0
|
|
20240530,174100,348987620,9180,9180,9180,9180,0
|
|
20240530,174000,348987620,9180,9180,9180,9180,0
|
|
20240530,173900,348987620,9180,9180,9180,9180,0
|
|
20240530,173800,348987620,9180,9180,9180,9180,0
|
|
20240530,173700,348987620,9180,9180,9180,9180,0
|
|
20240530,173600,348987620,9180,9180,9180,9180,0
|
|
20240530,173500,348987620,9180,9180,9180,9180,0
|
|
20240530,173400,348987620,9180,9180,9180,9180,0
|
|
20240530,173300,348987620,9180,9180,9180,9180,0
|
|
20240530,173200,348987620,9180,9180,9180,9180,870
|
|
20240530,173100,348987620,9180,9180,9180,9180,0
|
|
20240530,173000,348987620,9180,9180,9180,9180,0
|
|
20240530,172900,348987620,9180,9180,9180,9180,0
|
|
20240530,172800,348987620,9180,9180,9180,9180,0
|
|
20240530,172700,348987620,9180,9180,9180,9180,0
|
|
20240530,172600,348987620,9180,9180,9180,9180,0
|
|
20240530,172500,348987620,9180,9180,9180,9180,0
|
|
20240530,172400,348987620,9180,9180,9180,9180,0
|
|
20240530,172300,348987620,9180,9180,9180,9180,0
|
|
20240530,172200,348987620,9180,9180,9180,9180,0
|
|
20240530,172100,348987620,9180,9180,9180,9180,0
|
|
20240530,172000,348987620,9180,9180,9180,9180,0
|
|
20240530,171900,348987620,9180,9180,9180,9180,0
|
|
20240530,171800,348987620,9180,9180,9180,9180,0
|
|
20240530,171700,348987620,9180,9180,9180,9180,0
|
|
20240530,171600,348987620,9180,9180,9180,9180,0
|
|
20240530,171500,348987620,9180,9180,9180,9180,0
|
|
20240530,171400,348987620,9180,9180,9180,9180,0
|
|
20240530,171300,348987620,9180,9180,9180,9180,0
|
|
20240530,171200,348987620,9180,9180,9180,9180,0
|
|
20240530,171100,348987620,9180,9180,9180,9180,0
|
|
20240530,171000,348987620,9180,9180,9180,9180,0
|
|
20240530,170900,348987620,9180,9180,9180,9180,0
|
|
20240530,170800,348987620,9180,9180,9180,9180,0
|
|
20240530,170700,348987620,9180,9180,9180,9180,0
|
|
20240530,170600,348987620,9180,9180,9180,9180,0
|
|
20240530,170500,348987620,9180,9180,9180,9180,0
|
|
20240530,170400,348987620,9180,9180,9180,9180,0
|
|
20240530,170300,348987620,9180,9180,9180,9180,0
|
|
20240530,170200,348987620,9180,9180,9180,9180,870
|
|
20240530,170100,348987620,9180,9180,9180,9180,0
|
|
20240530,170000,348987620,9180,9180,9180,9180,0
|
|
20240530,165900,348987620,9180,9180,9180,9180,0
|
|
20240530,165800,348987620,9180,9180,9180,9180,0
|
|
20240530,165700,348987620,9180,9180,9180,9180,0
|
|
20240530,165600,348987620,9180,9180,9180,9180,0
|
|
20240530,165500,348987620,9180,9180,9180,9180,0
|
|
20240530,165400,348987620,9180,9180,9180,9180,0
|
|
20240530,165300,348987620,9180,9180,9180,9180,0
|
|
20240530,165200,348987620,9180,9180,9180,9180,0
|
|
20240530,165100,348987620,9180,9180,9180,9180,0
|
|
20240530,165000,348987620,9180,9180,9180,9180,0
|
|
20240530,164900,348987620,9180,9180,9180,9180,0
|
|
20240530,164800,348987620,9180,9180,9180,9180,0
|
|
20240530,164700,348987620,9180,9180,9180,9180,0
|
|
20240530,164600,348987620,9180,9180,9180,9180,0
|
|
20240530,164500,348987620,9180,9180,9180,9180,0
|
|
20240530,164400,348987620,9180,9180,9180,9180,0
|
|
20240530,164300,348987620,9180,9180,9180,9180,0
|
|
20240530,164200,348987620,9180,9180,9180,9180,0
|
|
20240530,164100,348987620,9180,9180,9180,9180,0
|
|
20240530,164000,348987620,9180,9180,9180,9180,0
|
|
20240530,163900,348987620,9180,9180,9180,9180,0
|
|
20240530,163800,348987620,9180,9180,9180,9180,0
|
|
20240530,163700,348987620,9180,9180,9180,9180,0
|
|
20240530,163600,348987620,9180,9180,9180,9180,0
|
|
20240530,163500,348987620,9180,9180,9180,9180,0
|
|
20240530,163400,348987620,9180,9180,9180,9180,0
|
|
20240530,163300,348987620,9180,9180,9180,9180,0
|
|
20240530,163200,348987620,9180,9180,9180,9180,870
|
|
20240530,163100,348987620,9180,9180,9180,9180,0
|
|
20240530,163000,348987620,9180,9180,9180,9180,0
|
|
20240530,162900,348987620,9180,9180,9180,9180,0
|
|
20240530,162800,348987620,9180,9180,9180,9180,0
|
|
20240530,162700,348987620,9180,9180,9180,9180,0
|
|
20240530,162600,348987620,9180,9180,9180,9180,0
|
|
20240530,162500,348987620,9180,9180,9180,9180,0
|
|
20240530,162400,348987620,9180,9180,9180,9180,0
|
|
20240530,162300,348987620,9180,9180,9180,9180,0
|
|
20240530,162200,348987620,9180,9180,9180,9180,0
|
|
20240530,162100,348987620,9180,9180,9180,9180,0
|
|
20240530,162000,348987620,9180,9180,9180,9180,0
|
|
20240530,161900,348987620,9180,9180,9180,9180,0
|
|
20240530,161800,348987620,9180,9180,9180,9180,0
|
|
20240530,161700,348987620,9180,9180,9180,9180,0
|
|
20240530,161600,348987620,9180,9180,9180,9180,0
|
|
20240530,161500,348987620,9180,9180,9180,9180,0
|
|
20240530,161400,348987620,9180,9180,9180,9180,0
|
|
20240530,161300,348987620,9180,9180,9180,9180,0
|
|
20240530,161200,348987620,9180,9180,9180,9180,0
|
|
20240530,161100,348987620,9180,9180,9180,9180,0
|
|
20240530,161000,348987620,9180,9180,9180,9180,0
|
|
20240530,160900,348987620,9180,9180,9180,9180,0
|
|
20240530,160800,348987620,9180,9180,9180,9180,0
|
|
20240530,160700,348987620,9180,9180,9180,9180,0
|
|
20240530,160600,348987620,9180,9180,9180,9180,0
|
|
20240530,160500,348987620,9180,9180,9180,9180,0
|
|
20240530,160400,348987620,9180,9180,9180,9180,0
|
|
20240530,160300,348987620,9180,9180,9180,9180,0
|
|
20240530,160200,348987620,9180,9180,9180,9180,870
|
|
20240530,160100,348987620,9180,9180,9180,9180,0
|
|
20240530,160000,348987620,9180,9180,9180,9180,0
|
|
20240530,155900,348987620,9180,9180,9180,9180,0
|
|
20240530,155800,348987620,9180,9180,9180,9180,0
|
|
20240530,155700,348987620,9180,9180,9180,9180,0
|
|
20240530,155600,348987620,9180,9180,9180,9180,0
|
|
20240530,155500,348987620,9180,9180,9180,9180,0
|
|
20240530,155400,348987620,9180,9180,9180,9180,0
|
|
20240530,155300,348987620,9180,9180,9180,9180,0
|
|
20240530,155200,348987620,9180,9180,9180,9180,0
|
|
20240530,155100,348987620,9180,9180,9180,9180,0
|
|
20240530,155000,348987620,9180,9180,9180,9180,0
|
|
20240530,154900,348987620,9180,9180,9180,9180,0
|
|
20240530,154800,348987620,9180,9180,9180,9180,0
|
|
20240530,154700,348987620,9180,9180,9180,9180,0
|
|
20240530,154600,348987620,9180,9180,9180,9180,0
|
|
20240530,154500,348987620,9180,9180,9180,9180,0
|
|
20240530,154400,348987620,9180,9180,9180,9180,0
|
|
20240530,154300,348987620,9180,9180,9180,9180,0
|
|
20240530,154200,348987620,9180,9180,9180,9180,0
|
|
20240530,154100,348987620,9180,9180,9180,9180,0
|
|
20240530,154000,348987620,9180,9180,9180,9180,0
|
|
20240530,153900,348987620,9180,9180,9180,9180,0
|
|
20240530,153800,348987620,9180,9180,9180,9180,0
|
|
20240530,153700,348987620,9180,9180,9180,9180,0
|
|
20240530,153600,348987620,9180,9180,9180,9180,0
|
|
20240530,153500,348987620,9180,9180,9180,9180,0
|
|
20240530,153400,348987620,9180,9180,9180,9180,0
|
|
20240530,153300,348987620,9180,9180,9180,9180,0
|
|
20240530,153200,348987620,9180,9180,9180,9180,870
|
|
20240530,153100,348987620,9180,9180,9180,9180,0
|
|
20240530,153000,348987620,9180,9180,9180,9180,870
|
|
20240530,152900,341001020,9140,9140,9140,9140,0
|
|
20240530,152800,341001020,9140,9140,9140,9140,0
|
|
20240530,152700,341001020,9140,9140,9140,9140,0
|
|
20240530,152600,341001020,9140,9140,9140,9140,0
|
|
20240530,152500,341001020,9140,9140,9140,9140,0
|
|
20240530,152400,341001020,9140,9140,9140,9140,0
|
|
20240530,152300,341001020,9140,9140,9140,9140,0
|
|
20240530,152200,341001020,9140,9140,9140,9140,0
|
|
20240530,152100,341001020,9140,9140,9140,9140,0
|
|
20240530,152000,341001020,9140,9140,9140,9140,0
|
|
20240530,151900,341001020,9140,9140,9140,9140,20
|
|
20240530,151800,340818220,9140,9100,9140,9100,4
|
|
20240530,151700,340781780,9090,9150,9150,9090,501
|
|
20240530,151600,336224380,9100,9100,9100,9100,0
|
|
20240530,151500,336224380,9100,9120,9120,9100,493
|
|
20240530,151400,331733890,9120,9120,9120,9120,0
|
|
20240530,151300,331733890,9120,9120,9120,9120,65
|
|
20240530,151200,331141090,9110,9120,9120,9110,139
|
|
20240530,151100,329874400,9120,9120,9120,9120,0
|
|
20240530,151000,329874400,9120,9120,9120,9120,0
|
|
20240530,150900,329874400,9120,9120,9120,9120,201
|
|
20240530,150800,328041280,9120,9120,9120,9120,177
|
|
20240530,150700,326427040,9120,9150,9150,9120,30
|
|
20240530,150600,326153170,9130,9130,9130,9130,0
|
|
20240530,150500,326153170,9130,9160,9160,9130,181
|
|
20240530,150400,324500440,9220,9220,9220,9220,0
|
|
20240530,150300,324500440,9220,9220,9220,9220,0
|
|
20240530,150200,324500440,9220,9220,9220,9220,0
|
|
20240530,150100,324500440,9220,9220,9220,9220,0
|
|
20240530,150000,324500440,9220,9220,9220,9220,1
|
|
20240530,145900,324491220,9220,9220,9220,9220,0
|
|
20240530,145800,324491220,9220,9220,9220,9220,0
|
|
20240530,145700,324491220,9220,9200,9220,9200,20
|
|
20240530,145600,324307080,9200,9200,9200,9200,0
|
|
20240530,145500,324307080,9200,9200,9200,9200,3
|
|
20240530,145400,324279480,9220,9220,9220,9220,0
|
|
20240530,145300,324279480,9220,9220,9220,9220,0
|
|
20240530,145200,324279480,9220,9220,9220,9220,0
|
|
20240530,145100,324279480,9220,9220,9220,9220,0
|
|
20240530,145000,324279480,9220,9150,9220,9150,60
|
|
20240530,144900,323730140,9120,9120,9120,9120,0
|
|
20240530,144800,323730140,9120,9120,9120,9120,0
|
|
20240530,144700,323730140,9120,9120,9120,9120,0
|
|
20240530,144600,323730140,9120,9120,9120,9120,7
|
|
20240530,144500,323666300,9150,9150,9150,9150,0
|
|
20240530,144400,323666300,9150,9140,9150,9140,28
|
|
20240530,144300,323410370,9140,9120,9140,9120,70
|
|
20240530,144200,322771160,9140,9140,9140,9140,0
|
|
20240530,144100,322771160,9140,9140,9140,9140,0
|
|
20240530,144000,322771160,9140,9140,9140,9140,0
|
|
20240530,143900,322771160,9140,9140,9140,9140,1
|
|
20240530,143800,322762020,9110,9110,9110,9110,4
|
|
20240530,143700,322725580,9110,9110,9110,9110,0
|
|
20240530,143600,322725580,9110,9110,9110,9110,0
|
|
20240530,143500,322725580,9110,9110,9110,9110,0
|
|
20240530,143400,322725580,9110,9110,9110,9110,0
|
|
20240530,143300,322725580,9110,9110,9110,9110,0
|
|
20240530,143200,322725580,9110,9110,9110,9110,200
|
|
20240530,143100,320903580,9120,9130,9130,9120,147
|
|
20240530,143000,319562890,9140,9150,9150,9140,46
|
|
20240530,142900,319142020,9150,9140,9150,9140,6
|
|
20240530,142800,319087170,9130,9140,9140,9130,102
|
|
20240530,142700,318155890,9140,9140,9140,9140,0
|
|
20240530,142600,318155890,9140,9140,9140,9140,0
|
|
20240530,142500,318155890,9140,9140,9140,9140,0
|
|
20240530,142400,318155890,9140,9140,9150,9140,20
|
|
20240530,142300,317973040,9140,9140,9140,9140,0
|
|
20240530,142200,317973040,9140,9140,9140,9140,0
|
|
20240530,142100,317973040,9140,9140,9140,9140,0
|
|
20240530,142000,317973040,9140,9140,9140,9140,0
|
|
20240530,141900,317973040,9140,9140,9140,9140,0
|
|
20240530,141800,317973040,9140,9150,9150,9140,31
|
|
20240530,141700,317689690,9150,9150,9150,9150,0
|
|
20240530,141600,317689690,9150,9150,9150,9150,0
|
|
20240530,141500,317689690,9150,9150,9150,9150,0
|
|
20240530,141400,317689690,9150,9150,9150,9150,0
|
|
20240530,141300,317689690,9150,9150,9150,9150,40
|
|
20240530,141200,317323690,9140,9140,9140,9140,0
|
|
20240530,141100,317323690,9140,9140,9140,9140,0
|
|
20240530,141000,317323690,9140,9140,9140,9140,1
|
|
20240530,140900,317314550,9150,9150,9150,9150,0
|
|
20240530,140800,317314550,9150,9150,9150,9150,0
|
|
20240530,140700,317314550,9150,9150,9150,9150,300
|
|
20240530,140600,314569550,9150,9130,9150,9130,15
|
|
20240530,140500,314432450,9120,9120,9120,9120,0
|
|
20240530,140400,314432450,9120,9110,9120,9110,4
|
|
20240530,140300,314396000,9120,9120,9120,9120,0
|
|
20240530,140200,314396000,9120,9120,9120,9120,97
|
|
20240530,140100,313511360,9120,9120,9120,9120,38
|
|
20240530,140000,313164800,9140,9140,9140,9140,0
|
|
20240530,135900,313164800,9140,9140,9140,9140,1
|
|
20240530,135800,313155660,9150,9150,9150,9150,0
|
|
20240530,135700,313155660,9150,9150,9150,9150,66
|
|
20240530,135600,312551760,9150,9150,9150,9150,0
|
|
20240530,135500,312551760,9150,9150,9150,9150,0
|
|
20240530,135400,312551760,9150,9150,9150,9150,65
|
|
20240530,135300,311957010,9150,9150,9150,9150,12
|
|
20240530,135200,311847210,9150,9150,9150,9150,0
|
|
20240530,135100,311847210,9150,9130,9150,9130,15
|
|
20240530,135000,311709980,9130,9130,9130,9130,7
|
|
20240530,134900,311646070,9110,9110,9110,9110,0
|
|
20240530,134800,311646070,9110,9110,9110,9110,0
|
|
20240530,134700,311646070,9110,9200,9200,9110,75
|
|
20240530,134600,310961530,9200,9200,9200,9200,0
|
|
20240530,134500,310961530,9200,9200,9200,9200,0
|
|
20240530,134400,310961530,9200,9240,9240,9200,170
|
|
20240530,134300,309394730,9240,9240,9240,9240,30
|
|
20240530,134200,309117530,9240,9240,9240,9240,10
|
|
20240530,134100,309025130,9240,9240,9240,9240,0
|
|
20240530,134000,309025130,9240,9240,9240,9240,18
|
|
20240530,133900,308858810,9260,9260,9260,9260,130
|
|
20240530,133800,307655010,9260,9260,9260,9260,375
|
|
20240530,133700,304182510,9260,9210,9270,9210,425
|
|
20240530,133600,300259440,9210,9170,9210,9170,1000
|
|
20240530,133500,291068520,9150,9150,9150,9150,6
|
|
20240530,133400,291013620,9170,9170,9170,9170,0
|
|
20240530,133300,291013620,9170,9170,9170,9170,0
|
|
20240530,133200,291013620,9170,9170,9170,9170,0
|
|
20240530,133100,291013620,9170,9160,9170,9160,26
|
|
20240530,133000,290775450,9170,9170,9170,9170,18
|
|
20240530,132900,290610390,9170,9170,9170,9170,0
|
|
20240530,132800,290610390,9170,9170,9170,9170,1
|
|
20240530,132700,290601220,9160,9160,9160,9160,0
|
|
20240530,132600,290601220,9160,9160,9160,9160,100
|
|
20240530,132500,289685220,9150,9150,9150,9150,1
|
|
20240530,132400,289676070,9170,9170,9170,9170,0
|
|
20240530,132300,289676070,9170,9170,9170,9170,0
|
|
20240530,132200,289676070,9170,9170,9170,9170,0
|
|
20240530,132100,289676070,9170,9150,9170,9150,32
|
|
20240530,132000,289382950,9140,9140,9140,9140,1
|
|
20240530,131900,289373810,9140,9140,9140,9140,0
|
|
20240530,131800,289373810,9140,9140,9140,9140,1
|
|
20240530,131700,289364670,9140,9140,9140,9140,0
|
|
20240530,131600,289364670,9140,9130,9140,9130,10
|
|
20240530,131500,289273300,9140,9140,9140,9140,0
|
|
20240530,131400,289273300,9140,9140,9140,9140,0
|
|
20240530,131300,289273300,9140,9140,9140,9140,0
|
|
20240530,131200,289273300,9140,9140,9140,9140,0
|
|
20240530,131100,289273300,9140,9140,9140,9140,0
|
|
20240530,131000,289273300,9140,9100,9140,9100,44
|
|
20240530,130900,288872860,9100,9100,9100,9100,0
|
|
20240530,130800,288872860,9100,9100,9100,9100,0
|
|
20240530,130700,288872860,9100,9100,9100,9100,38
|
|
20240530,130600,288527060,9110,9110,9110,9110,0
|
|
20240530,130500,288527060,9110,9110,9110,9110,0
|
|
20240530,130400,288527060,9110,9110,9110,9110,0
|
|
20240530,130300,288527060,9110,9110,9110,9110,1
|
|
20240530,130200,288517950,9100,9100,9100,9100,0
|
|
20240530,130100,288517950,9100,9100,9100,9100,3
|
|
20240530,130000,288490650,9090,9090,9090,9090,0
|
|
20240530,125900,288490650,9090,9090,9090,9090,0
|
|
20240530,125800,288490650,9090,9090,9090,9090,0
|
|
20240530,125700,288490650,9090,9090,9090,9090,0
|
|
20240530,125600,288490650,9090,9090,9090,9090,0
|
|
20240530,125500,288490650,9090,9090,9090,9090,0
|
|
20240530,125400,288490650,9090,9100,9100,9090,25
|
|
20240530,125300,288263340,9100,9100,9100,9100,200
|
|
20240530,125200,286443340,9090,9090,9090,9090,0
|
|
20240530,125100,286443340,9090,9090,9090,9090,0
|
|
20240530,125000,286443340,9090,9090,9090,9090,0
|
|
20240530,124900,286443340,9090,9090,9090,9090,0
|
|
20240530,124800,286443340,9090,9090,9090,9090,8
|
|
20240530,124700,286370620,9090,9110,9110,9090,22
|
|
20240530,124600,286170500,9110,9110,9110,9110,0
|
|
20240530,124500,286170500,9110,9110,9110,9110,0
|
|
20240530,124400,286170500,9110,9110,9110,9110,0
|
|
20240530,124300,286170500,9110,9110,9110,9110,0
|
|
20240530,124200,286170500,9110,9110,9110,9110,0
|
|
20240530,124100,286170500,9110,9110,9110,9110,0
|
|
20240530,124000,286170500,9110,9110,9110,9110,0
|
|
20240530,123900,286170500,9110,9110,9110,9110,0
|
|
20240530,123800,286170500,9110,9110,9110,9110,0
|
|
20240530,123700,286170500,9110,9110,9110,9110,0
|
|
20240530,123600,286170500,9110,9110,9110,9110,0
|
|
20240530,123500,286170500,9110,9110,9110,9110,0
|
|
20240530,123400,286170500,9110,9110,9110,9110,0
|
|
20240530,123300,286170500,9110,9110,9110,9110,10
|
|
20240530,123200,286079400,9100,9100,9100,9100,0
|
|
20240530,123100,286079400,9100,9100,9100,9100,0
|
|
20240530,123000,286079400,9100,9100,9100,9100,0
|
|
20240530,122900,286079400,9100,9110,9110,9100,300
|
|
20240530,122800,283349300,9100,9130,9130,9100,400
|
|
20240530,122700,279703630,9110,9170,9170,9110,700
|
|
20240530,122600,273309030,9160,9160,9160,9160,0
|
|
20240530,122500,273309030,9160,9160,9160,9160,0
|
|
20240530,122400,273309030,9160,9160,9160,9160,0
|
|
20240530,122300,273309030,9160,9160,9160,9160,7
|
|
20240530,122200,273244910,9180,9180,9180,9180,0
|
|
20240530,122100,273244910,9180,9180,9180,9180,0
|
|
20240530,122000,273244910,9180,9180,9180,9180,0
|
|
20240530,121900,273244910,9180,9180,9180,9180,0
|
|
20240530,121800,273244910,9180,9180,9180,9180,5
|
|
20240530,121700,273199010,9190,9190,9190,9190,0
|
|
20240530,121600,273199010,9190,9190,9190,9190,0
|
|
20240530,121500,273199010,9190,9190,9190,9190,0
|
|
20240530,121400,273199010,9190,9190,9190,9190,0
|
|
20240530,121300,273199010,9190,9190,9190,9190,214
|
|
20240530,121200,271232350,9190,9190,9190,9190,2
|
|
20240530,121100,271213970,9190,9190,9190,9190,60
|
|
20240530,121000,270662570,9140,9140,9140,9140,7
|
|
20240530,120900,270598590,9160,9160,9160,9160,0
|
|
20240530,120800,270598590,9160,9160,9160,9160,0
|
|
20240530,120700,270598590,9160,9160,9160,9160,0
|
|
20240530,120600,270598590,9160,9160,9160,9160,0
|
|
20240530,120500,270598590,9160,9160,9160,9150,1148
|
|
20240530,120400,260086620,9170,9180,9180,9170,241
|
|
20240530,120300,257875570,9180,9180,9180,9180,5
|
|
20240530,120200,257829670,9200,9200,9200,9200,0
|
|
20240530,120100,257829670,9200,9200,9200,9200,19
|
|
20240530,120000,257654870,9200,9200,9200,9200,200
|
|
20240530,115900,255814870,9200,9200,9200,9200,2
|
|
20240530,115800,255796470,9200,9200,9200,9200,4
|
|
20240530,115700,255759670,9200,9200,9200,9200,10
|
|
20240530,115600,255667670,9210,9210,9210,9210,0
|
|
20240530,115500,255667670,9210,9210,9210,9210,0
|
|
20240530,115400,255667670,9210,9210,9210,9210,0
|
|
20240530,115300,255667670,9210,9210,9210,9210,108
|
|
20240530,115200,254672990,9210,9210,9210,9210,0
|
|
20240530,115100,254672990,9210,9210,9210,9210,0
|
|
20240530,115000,254672990,9210,9230,9230,9210,431
|
|
20240530,114900,250698160,9230,9240,9240,9230,200
|
|
20240530,114800,248851550,9240,9240,9240,9240,14
|
|
20240530,114700,248722190,9240,9260,9260,9240,35
|
|
20240530,114600,248398460,9290,9300,9300,9290,47
|
|
20240530,114500,247961790,9300,9300,9300,9300,100
|
|
20240530,114400,247031790,9300,9300,9300,9300,0
|
|
20240530,114300,247031790,9300,9310,9310,9300,23
|
|
20240530,114200,246817670,9300,9310,9320,9300,182
|
|
20240530,114100,245121700,9310,9300,9310,9300,297
|
|
20240530,114000,242356850,9250,9300,9300,9250,12
|
|
20240530,113900,242245310,9250,9250,9250,9250,0
|
|
20240530,113800,242245310,9250,9250,9310,9250,319
|
|
20240530,113700,239289310,9240,9240,9240,9240,104
|
|
20240530,113600,238328350,9210,9230,9230,9210,15
|
|
20240530,113500,238190000,9220,9220,9220,9220,310
|
|
20240530,113400,235331800,9210,9210,9210,9210,1
|
|
20240530,113300,235322590,9210,9210,9210,9210,6
|
|
20240530,113200,235267330,9210,9220,9220,9210,25
|
|
20240530,113100,235036900,9220,9220,9220,9220,1
|
|
20240530,113000,235027680,9220,9220,9220,9220,51
|
|
20240530,112900,234557460,9220,9210,9220,9210,371
|
|
20240530,112800,231139830,9210,9200,9210,9200,769
|
|
20240530,112700,224065020,9190,9190,9190,9190,11
|
|
20240530,112600,223963930,9190,9190,9190,9190,130
|
|
20240530,112500,222769230,9190,9190,9190,9190,125
|
|
20240530,112400,221620480,9180,9180,9180,9180,30
|
|
20240530,112300,221345080,9190,9190,9190,9190,100
|
|
20240530,112200,220426080,9180,9180,9180,9180,5
|
|
20240530,112100,220380180,9180,9180,9180,9180,0
|
|
20240530,112000,220380180,9180,9180,9180,9180,0
|
|
20240530,111900,220380180,9180,9190,9190,9180,492
|
|
20240530,111800,215861220,9190,9190,9190,9190,60
|
|
20240530,111700,215309820,9200,9200,9200,9200,2
|
|
20240530,111600,215291420,9200,9200,9200,9200,0
|
|
20240530,111500,215291420,9200,9200,9200,9200,20
|
|
20240530,111400,215107420,9200,9200,9200,9200,1
|
|
20240530,111300,215098220,9190,9190,9190,9190,0
|
|
20240530,111200,215098220,9190,9190,9190,9190,0
|
|
20240530,111100,215098220,9190,9190,9190,9190,1
|
|
20240530,111000,215089030,9190,9190,9190,9190,107
|
|
20240530,110900,214105700,9190,9190,9190,9190,0
|
|
20240530,110800,214105700,9190,9190,9190,9190,10
|
|
20240530,110700,214013800,9190,9190,9190,9190,260
|
|
20240530,110600,211624400,9190,9190,9190,9190,210
|
|
20240530,110500,209694500,9200,9190,9200,9190,11
|
|
20240530,110400,209593310,9200,9200,9200,9200,15
|
|
20240530,110300,209455310,9200,9200,9200,9200,198
|
|
20240530,110200,207633710,9200,9190,9200,9190,116
|
|
20240530,110100,206567600,9200,9190,9200,9190,370
|
|
20240530,110000,203167150,9180,9170,9180,9170,294
|
|
20240530,105900,200468590,9170,9170,9170,9170,1
|
|
20240530,105800,200459420,9160,9160,9160,9160,0
|
|
20240530,105700,200459420,9160,9170,9170,9160,627
|
|
20240530,105600,194711900,9180,9170,9180,9170,413
|
|
20240530,105500,190922550,9180,9170,9190,9170,346
|
|
20240530,105400,187746230,9170,9150,9170,9150,335
|
|
20240530,105300,184679940,9140,9130,9140,9130,157
|
|
20240530,105200,183245740,9120,9120,9120,9120,282
|
|
20240530,105100,180673900,9110,9100,9110,9100,602
|
|
20240530,105000,175192540,9100,9050,9100,9050,841
|
|
20240530,104900,167541950,9050,9050,9050,9050,3
|
|
20240530,104800,167514800,9050,9050,9050,9050,0
|
|
20240530,104700,167514800,9050,9050,9050,9050,34
|
|
20240530,104600,167207100,9040,9040,9040,9040,0
|
|
20240530,104500,167207100,9040,9040,9040,9040,0
|
|
20240530,104400,167207100,9040,9040,9040,9040,188
|
|
20240530,104300,165507580,9040,9040,9040,9040,3
|
|
20240530,104200,165480460,9050,9050,9050,9050,0
|
|
20240530,104100,165480460,9050,9050,9050,9050,0
|
|
20240530,104000,165480460,9050,9050,9050,9050,0
|
|
20240530,103900,165480460,9050,9050,9050,9050,0
|
|
20240530,103800,165480460,9050,9050,9050,9050,0
|
|
20240530,103700,165480460,9050,9050,9050,9050,0
|
|
20240530,103600,165480460,9050,9050,9050,9050,0
|
|
20240530,103500,165480460,9050,9070,9070,9050,376
|
|
20240530,103400,162075540,9050,9050,9050,9050,0
|
|
20240530,103300,162075540,9050,9050,9050,9050,36
|
|
20240530,103200,161749740,9050,9050,9050,9050,0
|
|
20240530,103100,161749740,9050,9050,9050,9050,0
|
|
20240530,103000,161749740,9050,9040,9050,9040,197
|
|
20240530,102900,159968670,9040,9030,9040,9030,50
|
|
20240530,102800,159516880,9030,9030,9030,9030,0
|
|
20240530,102700,159516880,9030,9030,9030,9030,0
|
|
20240530,102600,159516880,9030,9030,9030,9030,30
|
|
20240530,102500,159245980,9030,9030,9030,9030,1
|
|
20240530,102400,159236950,9030,9030,9030,9030,3
|
|
20240530,102300,159209860,9020,9010,9020,9010,305
|
|
20240530,102200,156460260,9000,9000,9000,9000,0
|
|
20240530,102100,156460260,9000,9000,9000,9000,0
|
|
20240530,102000,156460260,9000,9000,9000,9000,0
|
|
20240530,101900,156460260,9000,8990,9000,8990,389
|
|
20240530,101800,152959350,8990,8980,8990,8980,470
|
|
20240530,101700,148737040,8980,8980,8980,8980,5
|
|
20240530,101600,148692140,8980,8970,8980,8970,146
|
|
20240530,101500,147382040,8970,8970,8970,8970,3
|
|
20240530,101400,147355130,8970,8970,8970,8970,3
|
|
20240530,101300,147328220,8970,8960,8970,8960,87
|
|
20240530,101200,146548010,8960,8960,8960,8960,0
|
|
20240530,101100,146548010,8960,8960,8960,8960,0
|
|
20240530,101000,146548010,8960,8960,8960,8960,53
|
|
20240530,100900,146073130,8960,8960,8960,8960,2
|
|
20240530,100800,146055210,8940,8940,8940,8940,13
|
|
20240530,100700,145938990,8950,8950,8950,8950,77
|
|
20240530,100600,145249840,8940,8930,8940,8930,77
|
|
20240530,100500,144561510,8940,8930,8940,8930,28
|
|
20240530,100400,144311450,8920,8920,8920,8920,0
|
|
20240530,100300,144311450,8920,8920,8920,8920,105
|
|
20240530,100200,143374850,8920,8930,8930,8920,507
|
|
20240530,100100,138847390,8930,8930,8930,8930,1
|
|
20240530,100000,138838460,8930,8940,8940,8930,8
|
|
20240530,095900,138767010,8940,8940,8940,8940,1
|
|
20240530,095800,138758070,8950,8950,8950,8950,332
|
|
20240530,095700,135786670,8930,8920,8930,8920,2408
|
|
20240530,095600,114307300,8930,8930,8930,8930,463
|
|
20240530,095500,110172710,8920,8920,8930,8920,186
|
|
20240530,095400,108511840,8920,8920,8920,8920,375
|
|
20240530,095300,105166840,8920,8920,8920,8920,188
|
|
20240530,095200,103489880,8930,8940,8940,8930,425
|
|
20240530,095100,99693990,8950,8950,8950,8950,6
|
|
20240530,095000,99640290,8950,8950,8950,8950,5
|
|
20240530,094900,99595540,8950,8940,8950,8930,294
|
|
20240530,094800,96966020,8940,8940,8940,8940,0
|
|
20240530,094700,96966020,8940,8960,8960,8940,440
|
|
20240530,094600,93027290,8960,8960,8970,8950,909
|
|
20240530,094500,84888620,8950,8980,8980,8950,1306
|
|
20240530,094400,73189950,8980,8980,8980,8980,389
|
|
20240530,094300,69696730,8980,8980,8980,8980,80
|
|
20240530,094200,68978330,8980,8980,8980,8980,100
|
|
20240530,094100,68080330,8980,9000,9000,8980,277
|
|
20240530,094000,65592320,9000,9000,9000,9000,8
|
|
20240530,093900,65520320,9000,9000,9000,9000,20
|
|
20240530,093800,65340320,9030,9030,9030,9030,0
|
|
20240530,093700,65340320,9030,9000,9030,9000,201
|
|
20240530,093600,63531290,9000,9000,9000,9000,420
|
|
20240530,093500,59751290,9030,9000,9030,9000,4
|
|
20240530,093400,59715200,9030,9030,9030,9030,0
|
|
20240530,093300,59715200,9030,9030,9030,9030,107
|
|
20240530,093200,58748990,9030,9030,9030,9030,50
|
|
20240530,093100,58297490,9030,9030,9030,9030,0
|
|
20240530,093000,58297490,9030,9030,9030,9030,1
|
|
20240530,092900,58288460,8990,9000,9000,8990,209
|
|
20240530,092800,56408470,8990,8990,9000,8990,174
|
|
20240530,092700,54843290,8980,8990,8990,8980,235
|
|
20240530,092600,52732670,9000,8990,9000,8990,522
|
|
20240530,092500,48038820,8990,9000,9000,8990,101
|
|
20240530,092400,47129970,9000,9010,9030,9000,640
|
|
20240530,092300,41368360,9010,9030,9030,9010,135
|
|
20240530,092200,40151760,9030,9040,9040,9030,32
|
|
20240530,092100,39862600,9040,9040,9040,9040,37
|
|
20240530,092000,39528120,9040,9040,9040,9040,0
|
|
20240530,091900,39528120,9040,9040,9040,9040,10
|
|
20240530,091800,39437720,9050,9050,9050,9050,3
|
|
20240530,091700,39410570,9040,9010,9040,9010,21
|
|
20240530,091600,39221030,9010,9010,9010,9010,0
|
|
20240530,091500,39221030,9010,9010,9010,9010,360
|
|
20240530,091400,35977430,9010,9010,9010,9010,0
|
|
20240530,091300,35977430,9010,9000,9010,9000,162
|
|
20240530,091200,34519220,9000,8980,9000,8980,97
|
|
20240530,091100,33646320,9000,9010,9010,9000,137
|
|
20240530,091000,32413170,9010,9010,9010,9010,319
|
|
20240530,090900,29538980,9010,9010,9010,9010,0
|
|
20240530,090800,29538980,9010,9010,9010,9010,195
|
|
20240530,090700,27782030,9010,9030,9030,9010,188
|
|
20240530,090600,26087140,9100,9030,9100,9000,1557
|
|
20240530,090500,12049040,9030,9060,9060,9030,85
|
|
20240530,090400,11279740,9060,9110,9110,9010,339
|
|
20240530,090300,8217290,9110,9070,9110,9010,699
|
|
20240530,090200,1902030,9110,9110,9110,9110,0
|
|
20240530,090100,1902030,9110,9110,9110,9110,0
|
|
20240530,090000,1902030,9110,9110,9110,9070,209
|