663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,200000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,195900,1278120650,9870,9870,9870,9870,0
|
|
20240530,195800,1278120650,9870,9870,9870,9870,0
|
|
20240530,195700,1278120650,9870,9870,9870,9870,0
|
|
20240530,195600,1278120650,9870,9870,9870,9870,0
|
|
20240530,195500,1278120650,9870,9870,9870,9870,0
|
|
20240530,195400,1278120650,9870,9870,9870,9870,0
|
|
20240530,195300,1278120650,9870,9870,9870,9870,0
|
|
20240530,195200,1278120650,9870,9870,9870,9870,0
|
|
20240530,195100,1278120650,9870,9870,9870,9870,0
|
|
20240530,195000,1278120650,9870,9870,9870,9870,0
|
|
20240530,194900,1278120650,9870,9870,9870,9870,0
|
|
20240530,194800,1278120650,9870,9870,9870,9870,0
|
|
20240530,194700,1278120650,9870,9870,9870,9870,0
|
|
20240530,194600,1278120650,9870,9870,9870,9870,0
|
|
20240530,194500,1278120650,9870,9870,9870,9870,0
|
|
20240530,194400,1278120650,9870,9870,9870,9870,0
|
|
20240530,194300,1278120650,9870,9870,9870,9870,0
|
|
20240530,194200,1278120650,9870,9870,9870,9870,0
|
|
20240530,194100,1278120650,9870,9870,9870,9870,0
|
|
20240530,194000,1278120650,9870,9870,9870,9870,0
|
|
20240530,193900,1278120650,9870,9870,9870,9870,0
|
|
20240530,193800,1278120650,9870,9870,9870,9870,0
|
|
20240530,193700,1278120650,9870,9870,9870,9870,0
|
|
20240530,193600,1278120650,9870,9870,9870,9870,0
|
|
20240530,193500,1278120650,9870,9870,9870,9870,0
|
|
20240530,193400,1278120650,9870,9870,9870,9870,0
|
|
20240530,193300,1278120650,9870,9870,9870,9870,0
|
|
20240530,193200,1278120650,9870,9870,9870,9870,0
|
|
20240530,193100,1278120650,9870,9870,9870,9870,0
|
|
20240530,193000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,192900,1278120650,9870,9870,9870,9870,0
|
|
20240530,192800,1278120650,9870,9870,9870,9870,0
|
|
20240530,192700,1278120650,9870,9870,9870,9870,0
|
|
20240530,192600,1278120650,9870,9870,9870,9870,0
|
|
20240530,192500,1278120650,9870,9870,9870,9870,0
|
|
20240530,192400,1278120650,9870,9870,9870,9870,0
|
|
20240530,192300,1278120650,9870,9870,9870,9870,0
|
|
20240530,192200,1278120650,9870,9870,9870,9870,0
|
|
20240530,192100,1278120650,9870,9870,9870,9870,0
|
|
20240530,192000,1278120650,9870,9870,9870,9870,0
|
|
20240530,191900,1278120650,9870,9870,9870,9870,0
|
|
20240530,191800,1278120650,9870,9870,9870,9870,0
|
|
20240530,191700,1278120650,9870,9870,9870,9870,0
|
|
20240530,191600,1278120650,9870,9870,9870,9870,0
|
|
20240530,191500,1278120650,9870,9870,9870,9870,0
|
|
20240530,191400,1278120650,9870,9870,9870,9870,0
|
|
20240530,191300,1278120650,9870,9870,9870,9870,0
|
|
20240530,191200,1278120650,9870,9870,9870,9870,0
|
|
20240530,191100,1278120650,9870,9870,9870,9870,0
|
|
20240530,191000,1278120650,9870,9870,9870,9870,0
|
|
20240530,190900,1278120650,9870,9870,9870,9870,0
|
|
20240530,190800,1278120650,9870,9870,9870,9870,0
|
|
20240530,190700,1278120650,9870,9870,9870,9870,0
|
|
20240530,190600,1278120650,9870,9870,9870,9870,0
|
|
20240530,190500,1278120650,9870,9870,9870,9870,0
|
|
20240530,190400,1278120650,9870,9870,9870,9870,0
|
|
20240530,190300,1278120650,9870,9870,9870,9870,0
|
|
20240530,190200,1278120650,9870,9870,9870,9870,0
|
|
20240530,190100,1278120650,9870,9870,9870,9870,0
|
|
20240530,190000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,185900,1278120650,9870,9870,9870,9870,0
|
|
20240530,185800,1278120650,9870,9870,9870,9870,0
|
|
20240530,185700,1278120650,9870,9870,9870,9870,0
|
|
20240530,185600,1278120650,9870,9870,9870,9870,0
|
|
20240530,185500,1278120650,9870,9870,9870,9870,0
|
|
20240530,185400,1278120650,9870,9870,9870,9870,0
|
|
20240530,185300,1278120650,9870,9870,9870,9870,0
|
|
20240530,185200,1278120650,9870,9870,9870,9870,0
|
|
20240530,185100,1278120650,9870,9870,9870,9870,0
|
|
20240530,185000,1278120650,9870,9870,9870,9870,0
|
|
20240530,184900,1278120650,9870,9870,9870,9870,0
|
|
20240530,184800,1278120650,9870,9870,9870,9870,0
|
|
20240530,184700,1278120650,9870,9870,9870,9870,0
|
|
20240530,184600,1278120650,9870,9870,9870,9870,0
|
|
20240530,184500,1278120650,9870,9870,9870,9870,0
|
|
20240530,184400,1278120650,9870,9870,9870,9870,0
|
|
20240530,184300,1278120650,9870,9870,9870,9870,0
|
|
20240530,184200,1278120650,9870,9870,9870,9870,0
|
|
20240530,184100,1278120650,9870,9870,9870,9870,0
|
|
20240530,184000,1278120650,9870,9870,9870,9870,0
|
|
20240530,183900,1278120650,9870,9870,9870,9870,0
|
|
20240530,183800,1278120650,9870,9870,9870,9870,0
|
|
20240530,183700,1278120650,9870,9870,9870,9870,0
|
|
20240530,183600,1278120650,9870,9870,9870,9870,0
|
|
20240530,183500,1278120650,9870,9870,9870,9870,0
|
|
20240530,183400,1278120650,9870,9870,9870,9870,0
|
|
20240530,183300,1278120650,9870,9870,9870,9870,0
|
|
20240530,183200,1278120650,9870,9870,9870,9870,0
|
|
20240530,183100,1278120650,9870,9870,9870,9870,0
|
|
20240530,183000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,182900,1278120650,9870,9870,9870,9870,0
|
|
20240530,182800,1278120650,9870,9870,9870,9870,0
|
|
20240530,182700,1278120650,9870,9870,9870,9870,0
|
|
20240530,182600,1278120650,9870,9870,9870,9870,0
|
|
20240530,182500,1278120650,9870,9870,9870,9870,0
|
|
20240530,182400,1278120650,9870,9870,9870,9870,0
|
|
20240530,182300,1278120650,9870,9870,9870,9870,0
|
|
20240530,182200,1278120650,9870,9870,9870,9870,0
|
|
20240530,182100,1278120650,9870,9870,9870,9870,0
|
|
20240530,182000,1278120650,9870,9870,9870,9870,0
|
|
20240530,181900,1278120650,9870,9870,9870,9870,0
|
|
20240530,181800,1278120650,9870,9870,9870,9870,0
|
|
20240530,181700,1278120650,9870,9870,9870,9870,0
|
|
20240530,181600,1278120650,9870,9870,9870,9870,0
|
|
20240530,181500,1278120650,9870,9870,9870,9870,0
|
|
20240530,181400,1278120650,9870,9870,9870,9870,0
|
|
20240530,181300,1278120650,9870,9870,9870,9870,0
|
|
20240530,181200,1278120650,9870,9870,9870,9870,0
|
|
20240530,181100,1278120650,9870,9870,9870,9870,0
|
|
20240530,181000,1278120650,9870,9870,9870,9870,0
|
|
20240530,180900,1278120650,9870,9870,9870,9870,0
|
|
20240530,180800,1278120650,9870,9870,9870,9870,0
|
|
20240530,180700,1278120650,9870,9870,9870,9870,0
|
|
20240530,180600,1278120650,9870,9870,9870,9870,0
|
|
20240530,180500,1278120650,9870,9870,9870,9870,0
|
|
20240530,180400,1278120650,9870,9870,9870,9870,0
|
|
20240530,180300,1278120650,9870,9870,9870,9870,0
|
|
20240530,180200,1278120650,9870,9870,9870,9870,0
|
|
20240530,180100,1278120650,9870,9870,9870,9870,0
|
|
20240530,180000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,175900,1278120650,9870,9870,9870,9870,0
|
|
20240530,175800,1278120650,9870,9870,9870,9870,0
|
|
20240530,175700,1278120650,9870,9870,9870,9870,0
|
|
20240530,175600,1278120650,9870,9870,9870,9870,0
|
|
20240530,175500,1278120650,9870,9870,9870,9870,0
|
|
20240530,175400,1278120650,9870,9870,9870,9870,0
|
|
20240530,175300,1278120650,9870,9870,9870,9870,0
|
|
20240530,175200,1278120650,9870,9870,9870,9870,0
|
|
20240530,175100,1278120650,9870,9870,9870,9870,0
|
|
20240530,175000,1278120650,9870,9870,9870,9870,0
|
|
20240530,174900,1278120650,9870,9870,9870,9870,0
|
|
20240530,174800,1278120650,9870,9870,9870,9870,0
|
|
20240530,174700,1278120650,9870,9870,9870,9870,0
|
|
20240530,174600,1278120650,9870,9870,9870,9870,0
|
|
20240530,174500,1278120650,9870,9870,9870,9870,0
|
|
20240530,174400,1278120650,9870,9870,9870,9870,0
|
|
20240530,174300,1278120650,9870,9870,9870,9870,0
|
|
20240530,174200,1278120650,9870,9870,9870,9870,0
|
|
20240530,174100,1278120650,9870,9870,9870,9870,0
|
|
20240530,174000,1278120650,9870,9870,9870,9870,0
|
|
20240530,173900,1278120650,9870,9870,9870,9870,0
|
|
20240530,173800,1278120650,9870,9870,9870,9870,0
|
|
20240530,173700,1278120650,9870,9870,9870,9870,0
|
|
20240530,173600,1278120650,9870,9870,9870,9870,0
|
|
20240530,173500,1278120650,9870,9870,9870,9870,0
|
|
20240530,173400,1278120650,9870,9870,9870,9870,0
|
|
20240530,173300,1278120650,9870,9870,9870,9870,0
|
|
20240530,173200,1278120650,9870,9870,9870,9870,0
|
|
20240530,173100,1278120650,9870,9870,9870,9870,0
|
|
20240530,173000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,172900,1278120650,9870,9870,9870,9870,0
|
|
20240530,172800,1278120650,9870,9870,9870,9870,0
|
|
20240530,172700,1278120650,9870,9870,9870,9870,0
|
|
20240530,172600,1278120650,9870,9870,9870,9870,0
|
|
20240530,172500,1278120650,9870,9870,9870,9870,0
|
|
20240530,172400,1278120650,9870,9870,9870,9870,0
|
|
20240530,172300,1278120650,9870,9870,9870,9870,0
|
|
20240530,172200,1278120650,9870,9870,9870,9870,0
|
|
20240530,172100,1278120650,9870,9870,9870,9870,0
|
|
20240530,172000,1278120650,9870,9870,9870,9870,0
|
|
20240530,171900,1278120650,9870,9870,9870,9870,0
|
|
20240530,171800,1278120650,9870,9870,9870,9870,0
|
|
20240530,171700,1278120650,9870,9870,9870,9870,0
|
|
20240530,171600,1278120650,9870,9870,9870,9870,0
|
|
20240530,171500,1278120650,9870,9870,9870,9870,0
|
|
20240530,171400,1278120650,9870,9870,9870,9870,0
|
|
20240530,171300,1278120650,9870,9870,9870,9870,0
|
|
20240530,171200,1278120650,9870,9870,9870,9870,0
|
|
20240530,171100,1278120650,9870,9870,9870,9870,0
|
|
20240530,171000,1278120650,9870,9870,9870,9870,0
|
|
20240530,170900,1278120650,9870,9870,9870,9870,0
|
|
20240530,170800,1278120650,9870,9870,9870,9870,0
|
|
20240530,170700,1278120650,9870,9870,9870,9870,0
|
|
20240530,170600,1278120650,9870,9870,9870,9870,0
|
|
20240530,170500,1278120650,9870,9870,9870,9870,0
|
|
20240530,170400,1278120650,9870,9870,9870,9870,0
|
|
20240530,170300,1278120650,9870,9870,9870,9870,0
|
|
20240530,170200,1278120650,9870,9870,9870,9870,0
|
|
20240530,170100,1278120650,9870,9870,9870,9870,0
|
|
20240530,170000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,165900,1278120650,9870,9870,9870,9870,0
|
|
20240530,165800,1278120650,9870,9870,9870,9870,0
|
|
20240530,165700,1278120650,9870,9870,9870,9870,0
|
|
20240530,165600,1278120650,9870,9870,9870,9870,0
|
|
20240530,165500,1278120650,9870,9870,9870,9870,0
|
|
20240530,165400,1278120650,9870,9870,9870,9870,0
|
|
20240530,165300,1278120650,9870,9870,9870,9870,0
|
|
20240530,165200,1278120650,9870,9870,9870,9870,0
|
|
20240530,165100,1278120650,9870,9870,9870,9870,0
|
|
20240530,165000,1278120650,9870,9870,9870,9870,0
|
|
20240530,164900,1278120650,9870,9870,9870,9870,0
|
|
20240530,164800,1278120650,9870,9870,9870,9870,0
|
|
20240530,164700,1278120650,9870,9870,9870,9870,0
|
|
20240530,164600,1278120650,9870,9870,9870,9870,0
|
|
20240530,164500,1278120650,9870,9870,9870,9870,0
|
|
20240530,164400,1278120650,9870,9870,9870,9870,0
|
|
20240530,164300,1278120650,9870,9870,9870,9870,0
|
|
20240530,164200,1278120650,9870,9870,9870,9870,0
|
|
20240530,164100,1278120650,9870,9870,9870,9870,0
|
|
20240530,164000,1278120650,9870,9870,9870,9870,0
|
|
20240530,163900,1278120650,9870,9870,9870,9870,0
|
|
20240530,163800,1278120650,9870,9870,9870,9870,0
|
|
20240530,163700,1278120650,9870,9870,9870,9870,0
|
|
20240530,163600,1278120650,9870,9870,9870,9870,0
|
|
20240530,163500,1278120650,9870,9870,9870,9870,0
|
|
20240530,163400,1278120650,9870,9870,9870,9870,0
|
|
20240530,163300,1278120650,9870,9870,9870,9870,0
|
|
20240530,163200,1278120650,9870,9870,9870,9870,0
|
|
20240530,163100,1278120650,9870,9870,9870,9870,0
|
|
20240530,163000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,162900,1278120650,9870,9870,9870,9870,0
|
|
20240530,162800,1278120650,9870,9870,9870,9870,0
|
|
20240530,162700,1278120650,9870,9870,9870,9870,0
|
|
20240530,162600,1278120650,9870,9870,9870,9870,0
|
|
20240530,162500,1278120650,9870,9870,9870,9870,0
|
|
20240530,162400,1278120650,9870,9870,9870,9870,0
|
|
20240530,162300,1278120650,9870,9870,9870,9870,0
|
|
20240530,162200,1278120650,9870,9870,9870,9870,0
|
|
20240530,162100,1278120650,9870,9870,9870,9870,0
|
|
20240530,162000,1278120650,9870,9870,9870,9870,0
|
|
20240530,161900,1278120650,9870,9870,9870,9870,0
|
|
20240530,161800,1278120650,9870,9870,9870,9870,0
|
|
20240530,161700,1278120650,9870,9870,9870,9870,0
|
|
20240530,161600,1278120650,9870,9870,9870,9870,0
|
|
20240530,161500,1278120650,9870,9870,9870,9870,0
|
|
20240530,161400,1278120650,9870,9870,9870,9870,0
|
|
20240530,161300,1278120650,9870,9870,9870,9870,0
|
|
20240530,161200,1278120650,9870,9870,9870,9870,0
|
|
20240530,161100,1278120650,9870,9870,9870,9870,0
|
|
20240530,161000,1278120650,9870,9870,9870,9870,0
|
|
20240530,160900,1278120650,9870,9870,9870,9870,0
|
|
20240530,160800,1278120650,9870,9870,9870,9870,0
|
|
20240530,160700,1278120650,9870,9870,9870,9870,0
|
|
20240530,160600,1278120650,9870,9870,9870,9870,0
|
|
20240530,160500,1278120650,9870,9870,9870,9870,0
|
|
20240530,160400,1278120650,9870,9870,9870,9870,0
|
|
20240530,160300,1278120650,9870,9870,9870,9870,0
|
|
20240530,160200,1278120650,9870,9870,9870,9870,0
|
|
20240530,160100,1278120650,9870,9870,9870,9870,0
|
|
20240530,160000,1278120650,9870,9870,9870,9870,3759
|
|
20240530,155900,1278120650,9870,9870,9870,9870,0
|
|
20240530,155800,1278120650,9870,9870,9870,9870,0
|
|
20240530,155700,1278120650,9870,9870,9870,9870,0
|
|
20240530,155600,1278120650,9870,9870,9870,9870,0
|
|
20240530,155500,1278120650,9870,9870,9870,9870,0
|
|
20240530,155400,1278120650,9870,9870,9870,9870,0
|
|
20240530,155300,1278120650,9870,9870,9870,9870,0
|
|
20240530,155200,1278120650,9870,9870,9870,9870,0
|
|
20240530,155100,1278120650,9870,9870,9870,9870,0
|
|
20240530,155000,1278120650,9870,9870,9870,9870,0
|
|
20240530,154900,1278120650,9870,9870,9870,9870,0
|
|
20240530,154800,1278120650,9870,9870,9870,9870,0
|
|
20240530,154700,1278120650,9870,9870,9870,9870,0
|
|
20240530,154600,1278120650,9870,9870,9870,9870,0
|
|
20240530,154500,1278120650,9870,9870,9870,9870,0
|
|
20240530,154400,1278120650,9870,9870,9870,9870,0
|
|
20240530,154300,1278120650,9870,9870,9870,9870,0
|
|
20240530,154200,1278120650,9870,9870,9870,9870,0
|
|
20240530,154100,1278120650,9870,9870,9870,9870,0
|
|
20240530,154000,1278120650,9870,9870,9870,9870,0
|
|
20240530,153900,1278120650,9870,9870,9870,9870,0
|
|
20240530,153800,1278120650,9870,9870,9870,9870,0
|
|
20240530,153700,1278120650,9870,9870,9870,9870,0
|
|
20240530,153600,1278120650,9870,9870,9870,9870,0
|
|
20240530,153500,1278120650,9870,9870,9870,9870,0
|
|
20240530,153400,1278120650,9870,9870,9870,9870,0
|
|
20240530,153300,1278120650,9870,9870,9870,9870,0
|
|
20240530,153200,1278120650,9870,9870,9870,9870,0
|
|
20240530,153100,1278120650,9870,9870,9870,9870,0
|
|
20240530,153000,1278120650,9870,9870,9870,9870,7518
|
|
20240530,152900,1241019320,9870,9870,9870,9870,0
|
|
20240530,152800,1241019320,9870,9870,9870,9870,0
|
|
20240530,152700,1241019320,9870,9870,9870,9870,0
|
|
20240530,152600,1241019320,9870,9870,9870,9870,0
|
|
20240530,152500,1241019320,9870,9870,9870,9870,0
|
|
20240530,152400,1241019320,9870,9870,9870,9870,0
|
|
20240530,152300,1241019320,9870,9870,9870,9870,0
|
|
20240530,152200,1241019320,9870,9870,9870,9870,0
|
|
20240530,152100,1241019320,9870,9870,9870,9870,0
|
|
20240530,152000,1241019320,9870,9870,9870,9870,0
|
|
20240530,151900,1241019320,9870,9890,9940,9870,1088
|
|
20240530,151800,1230263410,9900,9900,9940,9900,1068
|
|
20240530,151700,1219690130,9950,9960,9970,9900,434
|
|
20240530,151600,1215388410,9920,9940,9970,9920,1368
|
|
20240530,151500,1201804400,9960,9960,9960,9950,60
|
|
20240530,151400,1201206820,9940,9950,9970,9940,213
|
|
20240530,151300,1199087850,9980,9960,9980,9960,208
|
|
20240530,151200,1197015370,9950,9950,9950,9950,9
|
|
20240530,151100,1196925820,9960,9950,9960,9940,316
|
|
20240530,151000,1193783930,9950,9960,9980,9950,64
|
|
20240530,150900,1193146430,9960,9960,9960,9960,23
|
|
20240530,150800,1192917350,9990,9970,9990,9960,32
|
|
20240530,150700,1192598240,9960,10000,10000,9960,314
|
|
20240530,150600,1189462700,9970,10000,10000,9970,33
|
|
20240530,150500,1189133330,9960,9960,10020,9960,793
|
|
20240530,150400,1181219490,9960,9930,9960,9920,61
|
|
20240530,150300,1180613470,9920,9960,9960,9920,71
|
|
20240530,150200,1179908310,9920,9950,9950,9920,89
|
|
20240530,150100,1179023560,9940,9950,9950,9940,24
|
|
20240530,150000,1178784850,9950,9920,9950,9910,161
|
|
20240530,145900,1177188320,9950,9930,9950,9910,69
|
|
20240530,145800,1176503970,9910,9940,9940,9910,859
|
|
20240530,145700,1167981020,9950,9950,9960,9940,109
|
|
20240530,145600,1166896900,9950,9960,9960,9950,243
|
|
20240530,145500,1164478730,9960,9960,9960,9960,16
|
|
20240530,145400,1164319370,9960,10000,10000,9960,36
|
|
20240530,145300,1163959860,9960,9960,10000,9950,252
|
|
20240530,145200,1161450960,9970,10010,10010,9970,623
|
|
20240530,145100,1155236860,9980,10010,10010,9980,174
|
|
20240530,145000,1153498280,10010,10020,10020,10010,166
|
|
20240530,144900,1151836060,10010,10020,10020,10010,6
|
|
20240530,144800,1151775950,10020,9990,10020,9990,204
|
|
20240530,144700,1149734360,10020,10010,10020,10000,27
|
|
20240530,144600,1149464100,10010,9990,10010,9980,283
|
|
20240530,144500,1146635790,10000,9980,10000,9980,110
|
|
20240530,144400,1145537860,9980,9970,9980,9970,56
|
|
20240530,144300,1144979530,9970,9970,9970,9970,68
|
|
20240530,144200,1144301570,9970,9950,9970,9950,124
|
|
20240530,144100,1143067550,9950,9960,9960,9950,46
|
|
20240530,144000,1142609760,9960,9970,9970,9960,21
|
|
20240530,143900,1142400440,9940,9960,9960,9930,211
|
|
20240530,143800,1140303940,9960,9950,9960,9940,350
|
|
20240530,143700,1136824420,9960,9960,9970,9960,10
|
|
20240530,143600,1136724770,9970,9960,9970,9950,49
|
|
20240530,143500,1136236600,9950,9940,9950,9940,69
|
|
20240530,143400,1135550730,9940,9940,9940,9940,10
|
|
20240530,143300,1135451330,9940,9940,9940,9940,18
|
|
20240530,143200,1135272410,9940,9960,9960,9930,619
|
|
20240530,143100,1129122360,9960,9960,9960,9960,21
|
|
20240530,143000,1128913200,9950,9980,9980,9950,583
|
|
20240530,142900,1123111150,9980,9970,9980,9970,56
|
|
20240530,142800,1122552660,9970,9980,9980,9970,40
|
|
20240530,142700,1122153780,9970,9970,9970,9970,212
|
|
20240530,142600,1120040140,9950,9950,9970,9950,40
|
|
20240530,142500,1119641880,9940,9960,9960,9940,179
|
|
20240530,142400,1117861110,9970,9950,9970,9940,173
|
|
20240530,142300,1116138480,9950,9950,9960,9950,23
|
|
20240530,142200,1115909490,9970,9950,9970,9950,59
|
|
20240530,142100,1115322120,9950,9950,9970,9950,122
|
|
20240530,142000,1114106510,9980,9960,9980,9960,30
|
|
20240530,141900,1113807170,9960,9940,9960,9930,347
|
|
20240530,141800,1110357180,9950,9980,9980,9950,69
|
|
20240530,141700,1109670200,9940,9980,9980,9940,22
|
|
20240530,141600,1109451480,9940,9940,9980,9930,137
|
|
20240530,141500,1108089790,9940,9950,9980,9940,30
|
|
20240530,141400,1107791270,9950,9950,9980,9950,96
|
|
20240530,141300,1106835470,9980,9980,9980,9950,143
|
|
20240530,141200,1105412070,9960,9950,9970,9940,1283
|
|
20240530,141100,1092639480,9940,9940,9950,9940,135
|
|
20240530,141000,1091297380,9940,9940,9940,9930,68
|
|
20240530,140900,1090621730,9930,9950,9950,9930,19
|
|
20240530,140800,1090432780,9930,9930,9930,9930,34
|
|
20240530,140700,1090095160,9930,9920,9930,9920,74
|
|
20240530,140600,1089360680,9930,9940,9960,9930,15
|
|
20240530,140500,1089211590,9940,9910,9940,9910,79
|
|
20240530,140400,1088427080,9910,9930,9930,9910,223
|
|
20240530,140300,1086214840,9930,9930,9930,9930,20
|
|
20240530,140200,1086016240,9920,9930,9940,9920,163
|
|
20240530,140100,1084397550,9930,9910,9930,9910,41
|
|
20240530,140000,1083991180,9900,9900,9910,9900,943
|
|
20240530,135900,1074655270,9900,9930,9930,9900,112
|
|
20240530,135800,1073546310,9940,9950,9960,9860,4373
|
|
20240530,135700,1030244970,9970,9960,9970,9960,366
|
|
20240530,135600,1026596600,9970,9980,9980,9970,94
|
|
20240530,135500,1025659120,10010,9960,10010,9950,521
|
|
20240530,135400,1020470000,9960,9950,9960,9950,52
|
|
20240530,135300,1019952550,9950,9950,9950,9950,21
|
|
20240530,135200,1019743600,9950,9950,9950,9950,10
|
|
20240530,135100,1019644100,9950,9920,9960,9920,77
|
|
20240530,135000,1018879830,9920,9930,9930,9910,447
|
|
20240530,134900,1014447390,9940,9950,9950,9920,272
|
|
20240530,134800,1011748830,9920,9950,9950,9910,427
|
|
20240530,134700,1007515400,9910,9940,9940,9910,828
|
|
20240530,134600,999297410,9930,9980,9980,9930,1304
|
|
20240530,134500,986337050,9980,10000,10000,9980,34
|
|
20240530,134400,985997360,9970,10020,10020,9970,2184
|
|
20240530,134300,964150740,10030,10030,10040,10030,120
|
|
20240530,134200,962947050,10040,10070,10070,10040,2124
|
|
20240530,134100,941602480,10100,10080,10100,10060,438
|
|
20240530,134000,937195320,10080,10080,10080,10070,172
|
|
20240530,133900,935462950,10080,10070,10080,10070,32
|
|
20240530,133800,935140500,10100,10100,10100,10080,36
|
|
20240530,133700,934777300,10080,10080,10100,10080,31
|
|
20240530,133600,934464800,10080,10080,10080,10080,29
|
|
20240530,133500,934172480,10080,10090,10090,10080,225
|
|
20240530,133400,931902490,10090,10080,10090,10080,25
|
|
20240530,133300,931650330,10080,10090,10090,10080,41
|
|
20240530,133200,931237000,10090,10100,10100,10080,42
|
|
20240530,133100,930813170,10110,10110,10110,10080,112
|
|
20240530,133000,929683790,10110,10100,10110,10080,51
|
|
20240530,132900,929169340,10110,10090,10110,10090,55
|
|
20240530,132800,928613440,10090,10080,10090,10080,111
|
|
20240530,132700,927494450,10090,10090,10090,10090,24
|
|
20240530,132600,927252290,10080,10090,10090,10080,175
|
|
20240530,132500,925487920,10080,10090,10090,10080,42
|
|
20240530,132400,925064240,10090,10110,10110,10090,20
|
|
20240530,132300,924862140,10090,10090,10100,10090,52
|
|
20240530,132200,924337360,10090,10090,10110,10090,32
|
|
20240530,132100,924014440,10090,10090,10100,10090,12
|
|
20240530,132000,923893350,10110,10100,10110,10070,89
|
|
20240530,131900,922995920,10110,10100,10110,10100,75
|
|
20240530,131800,922238090,10110,10110,10110,10100,30
|
|
20240530,131700,921934950,10110,10120,10120,10110,24
|
|
20240530,131600,921692190,10120,10110,10120,10110,50
|
|
20240530,131500,921186240,10110,10110,10110,10110,21
|
|
20240530,131400,920973930,10100,10100,10100,10100,14
|
|
20240530,131300,920832530,10130,10100,10130,10090,241
|
|
20240530,131200,918399510,10110,10110,10120,10110,44
|
|
20240530,131100,917954620,10110,10110,10110,10110,10
|
|
20240530,131000,917853520,10070,10120,10120,10070,117
|
|
20240530,130900,916673180,10110,10120,10130,10110,328
|
|
20240530,130800,913354530,10130,10130,10130,10130,21
|
|
20240530,130700,913141800,10130,10130,10130,10130,38
|
|
20240530,130600,912756860,10120,10120,10120,10120,0
|
|
20240530,130500,912756860,10120,10140,10140,10120,127
|
|
20240530,130400,911470550,10140,10140,10140,10130,21
|
|
20240530,130300,911257650,10140,10140,10180,10140,26
|
|
20240530,130200,910993530,10140,10130,10140,10130,63
|
|
20240530,130100,910354740,10130,10140,10140,10130,55
|
|
20240530,130000,909797300,10130,10180,10180,10130,21
|
|
20240530,125900,909583770,10180,10180,10180,10180,1
|
|
20240530,125800,909573590,10130,10130,10130,10110,58
|
|
20240530,125700,908986150,10090,10090,10090,10080,218
|
|
20240530,125600,906786540,10090,10090,10090,10090,153
|
|
20240530,125500,905242770,10090,10080,10090,10080,129
|
|
20240530,125400,903941320,10070,10070,10070,10060,332
|
|
20240530,125300,900598410,10080,10100,10100,10080,463
|
|
20240530,125200,895928900,10100,10100,10130,10100,150
|
|
20240530,125100,894413860,10080,10130,10130,10080,533
|
|
20240530,125000,889028580,10200,10110,10200,10110,374
|
|
20240530,124900,885239920,10110,10090,10110,10090,166
|
|
20240530,124800,883564640,10110,10130,10130,10100,229
|
|
20240530,124700,881248560,10160,10150,10170,10120,929
|
|
20240530,124600,871835130,10160,10170,10170,10150,367
|
|
20240530,124500,868106570,10180,10190,10190,10180,30
|
|
20240530,124400,867801080,10190,10180,10190,10180,29
|
|
20240530,124300,867505760,10190,10190,10190,10190,32
|
|
20240530,124200,867179680,10200,10180,10200,10180,18
|
|
20240530,124100,866996180,10200,10200,10200,10190,7
|
|
20240530,124000,866924830,10160,10210,10210,10150,169
|
|
20240530,123900,865207700,10150,10170,10220,10150,576
|
|
20240530,123800,859349850,10160,10210,10210,10160,456
|
|
20240530,123700,854710400,10200,10180,10200,10180,47
|
|
20240530,123600,854231500,10190,10220,10220,10190,605
|
|
20240530,123500,848065720,10220,10230,10230,10200,1229
|
|
20240530,123400,835519500,10230,10220,10230,10220,57
|
|
20240530,123300,834936950,10230,10220,10230,10220,24
|
|
20240530,123200,834691640,10220,10210,10220,10210,28
|
|
20240530,123100,834405490,10210,10210,10210,10210,128
|
|
20240530,123000,833098610,10220,10220,10230,10210,667
|
|
20240530,122900,826276130,10220,10220,10230,10200,71
|
|
20240530,122800,825551050,10220,10200,10220,10190,296
|
|
20240530,122700,822527530,10220,10200,10220,10200,143
|
|
20240530,122600,821067820,10210,10200,10210,10190,384
|
|
20240530,122500,817151110,10180,10190,10200,10180,39
|
|
20240530,122400,816753600,10190,10180,10190,10180,6
|
|
20240530,122300,816692510,10190,10190,10190,10190,171
|
|
20240530,122200,814950020,10170,10180,10180,10170,48
|
|
20240530,122100,814461740,10180,10180,10180,10180,39
|
|
20240530,122000,814064720,10160,10180,10190,10160,69
|
|
20240530,121900,813363050,10180,10160,10180,10160,84
|
|
20240530,121800,812508230,10160,10160,10180,10160,31
|
|
20240530,121700,812192930,10180,10180,10180,10160,18
|
|
20240530,121600,812009910,10140,10170,10180,10140,173
|
|
20240530,121500,810255070,10160,10180,10180,10160,28
|
|
20240530,121400,809970330,10180,10180,10190,10160,16
|
|
20240530,121300,809807650,10170,10180,10180,10170,103
|
|
20240530,121200,808759660,10160,10170,10170,10160,31
|
|
20240530,121100,808444440,10200,10200,10200,10200,17
|
|
20240530,121000,808271040,10200,10160,10200,10150,88
|
|
20240530,120900,807377600,10170,10180,10180,10170,74
|
|
20240530,120800,806624430,10180,10200,10200,10180,20
|
|
20240530,120700,806420590,10200,10170,10200,10170,10
|
|
20240530,120600,806318860,10200,10170,10200,10160,205
|
|
20240530,120500,804235610,10180,10160,10180,10160,75
|
|
20240530,120400,803472590,10180,10180,10180,10130,598
|
|
20240530,120300,797404480,10210,10220,10220,10200,232
|
|
20240530,120200,795037900,10210,10210,10210,10210,58
|
|
20240530,120100,794445720,10220,10200,10220,10200,80
|
|
20240530,120000,793628310,10220,10230,10230,10210,137
|
|
20240530,115900,792228420,10220,10220,10230,10200,156
|
|
20240530,115800,790636370,10220,10210,10230,10210,49
|
|
20240530,115700,790135580,10230,10210,10230,10200,224
|
|
20240530,115600,787849260,10210,10170,10230,10170,76
|
|
20240530,115500,787073620,10170,10160,10200,10160,1560
|
|
20240530,115400,771192520,10160,10160,10160,10160,98
|
|
20240530,115300,770196840,10160,10160,10170,10130,160
|
|
20240530,115200,768570670,10170,10160,10170,10150,86
|
|
20240530,115100,767697400,10150,10150,10150,10150,40
|
|
20240530,115000,767291400,10150,10150,10150,10150,65
|
|
20240530,114900,766631650,10150,10140,10150,10140,166
|
|
20240530,114800,764948040,10140,10140,10150,10140,110
|
|
20240530,114700,763832420,10150,10140,10170,10130,128
|
|
20240530,114600,762534040,10150,10190,10190,10150,547
|
|
20240530,114500,756969780,10190,10180,10190,10180,37
|
|
20240530,114400,756592770,10190,10170,10200,10170,36
|
|
20240530,114300,756225910,10170,10170,10170,10170,9
|
|
20240530,114200,756134380,10180,10190,10210,10170,405
|
|
20240530,114100,752011940,10190,10220,10220,10190,237
|
|
20240530,114000,749593430,10210,10180,10210,10150,354
|
|
20240530,113900,745988050,10170,10170,10180,10140,225
|
|
20240530,113800,743699830,10170,10130,10170,10120,453
|
|
20240530,113700,739101810,10130,10140,10140,10090,58
|
|
20240530,113600,738514170,10090,10110,10130,10090,236
|
|
20240530,113500,736126360,10100,10050,10100,10050,948
|
|
20240530,113400,726571740,10050,10050,10060,10040,77
|
|
20240530,113300,725797450,10040,10030,10070,10030,303
|
|
20240530,113200,722757770,10030,10060,10060,10030,2118
|
|
20240530,113100,701509610,10060,10070,10070,10060,71
|
|
20240530,113000,700794780,10070,10060,10090,10060,41
|
|
20240530,112900,700381670,10070,10070,10070,10070,15
|
|
20240530,112800,700230620,10070,10070,10070,10060,36
|
|
20240530,112700,699868110,10060,10070,10090,10060,58
|
|
20240530,112600,699284270,10060,10060,10060,10060,0
|
|
20240530,112500,699284270,10060,10060,10060,10060,5
|
|
20240530,112400,699233970,10060,10080,10080,10050,80
|
|
20240530,112300,698429150,10080,10070,10090,10070,44
|
|
20240530,112200,697985570,10080,10080,10080,10080,9
|
|
20240530,112100,697894850,10070,10080,10080,10070,45
|
|
20240530,112000,697441410,10070,10090,10090,10060,42
|
|
20240530,111900,697018310,10060,10060,10060,10060,0
|
|
20240530,111800,697018310,10060,10090,10090,10060,15
|
|
20240530,111700,696867380,10050,10060,10060,10050,60
|
|
20240530,111600,696263820,10060,10060,10090,10050,252
|
|
20240530,111500,693728920,10070,10070,10090,10070,21
|
|
20240530,111400,693517430,10070,10070,10070,10070,28
|
|
20240530,111300,693235470,10070,10090,10090,10070,53
|
|
20240530,111200,692701290,10070,10070,10070,10070,0
|
|
20240530,111100,692701290,10070,10070,10090,10070,23
|
|
20240530,111000,692469660,10070,10080,10090,10070,63
|
|
20240530,110900,691835020,10070,10070,10080,10070,30
|
|
20240530,110800,691532770,10070,10080,10080,10070,248
|
|
20240530,110700,689035110,10080,10080,10080,10080,129
|
|
20240530,110600,687734790,10080,10080,10090,10070,57
|
|
20240530,110500,687160100,10080,10090,10090,10080,221
|
|
20240530,110400,684931930,10100,10110,10110,10100,32
|
|
20240530,110300,684608540,10110,10120,10120,10110,61
|
|
20240530,110200,683991620,10110,10110,10110,10110,30
|
|
20240530,110100,683688320,10130,10110,10130,10110,7
|
|
20240530,110000,683617510,10130,10100,10130,10090,985
|
|
20240530,105900,673677680,10100,10100,10140,10100,148
|
|
20240530,105800,672179860,10100,10110,10140,10100,17
|
|
20240530,105700,672008030,10140,10120,10140,10100,155
|
|
20240530,105600,670439560,10140,10120,10140,10120,61
|
|
20240530,105500,669821650,10140,10130,10140,10130,57
|
|
20240530,105400,669244070,10120,10090,10120,10090,1192
|
|
20240530,105300,657201010,10080,10100,10100,10080,53
|
|
20240530,105200,656666010,10090,10090,10100,10090,75
|
|
20240530,105100,655909250,10070,10080,10080,10070,14
|
|
20240530,105000,655768180,10080,10090,10090,10080,7
|
|
20240530,104900,655697610,10070,10080,10090,10070,86
|
|
20240530,104800,654831350,10080,10060,10080,10060,3
|
|
20240530,104700,654801140,10060,10060,10060,10060,12
|
|
20240530,104600,654680420,10060,10060,10060,10060,9
|
|
20240530,104500,654589880,10060,10040,10060,10040,44
|
|
20240530,104400,654147360,10050,10060,10060,10050,224
|
|
20240530,104300,651895310,10060,10070,10070,10060,50
|
|
20240530,104200,651392030,10070,10070,10080,10070,63
|
|
20240530,104100,650757350,10080,10080,10080,10080,0
|
|
20240530,104000,650757350,10080,10070,10080,10060,69
|
|
20240530,103900,650063100,10080,10080,10080,10080,31
|
|
20240530,103800,649750620,10070,10060,10070,10040,154
|
|
20240530,103700,648201310,10040,10060,10060,10040,17
|
|
20240530,103600,648030610,10040,10060,10060,10040,31
|
|
20240530,103500,647719330,10040,10040,10050,10030,58
|
|
20240530,103400,647136790,10030,10040,10040,10030,14
|
|
20240530,103300,646996320,10040,10040,10040,10040,14
|
|
20240530,103200,646855760,10040,10040,10050,10040,42
|
|
20240530,103100,646434070,10040,10040,10050,10040,34
|
|
20240530,103000,646092580,10020,10030,10040,10020,81
|
|
20240530,102900,645280540,10030,10030,10030,10020,52
|
|
20240530,102800,644759170,10060,10020,10060,10010,62
|
|
20240530,102700,644136860,10000,10040,10040,10000,167
|
|
20240530,102600,642464180,10050,10040,10050,10040,14
|
|
20240530,102500,642323530,10040,10040,10050,10040,54
|
|
20240530,102400,641781040,10060,10040,10060,10030,330
|
|
20240530,102300,638470580,10030,10060,10060,10030,66
|
|
20240530,102200,637807350,10070,10070,10070,10070,9
|
|
20240530,102100,637716720,10060,10050,10070,10050,58
|
|
20240530,102000,637133120,10050,10050,10050,10050,40
|
|
20240530,101900,636731120,10050,10070,10070,10050,27
|
|
20240530,101800,636459750,10060,10040,10060,10040,41
|
|
20240530,101700,636047390,10030,10040,10040,10030,74
|
|
20240530,101600,635305030,10080,10090,10090,10050,68
|
|
20240530,101500,634621280,10090,10100,10100,10050,3
|
|
20240530,101400,634591040,10070,10060,10070,10060,111
|
|
20240530,101300,633474130,10060,10020,10060,10020,151
|
|
20240530,101200,631959790,10020,10020,10020,10020,211
|
|
20240530,101100,629845570,10020,10020,10020,10010,78
|
|
20240530,101000,629064060,10030,9990,10030,9990,1503
|
|
20240530,100900,614049050,9990,10000,10000,9990,1505
|
|
20240530,100800,599008100,10000,9990,10000,9980,645
|
|
20240530,100700,592562930,9990,9990,10000,9950,1252
|
|
20240530,100600,580091560,10000,10000,10000,10000,200
|
|
20240530,100500,578091560,10030,10030,10030,10030,19
|
|
20240530,100400,577900990,9990,9980,9990,9970,414
|
|
20240530,100300,573768350,9990,9960,9990,9960,9
|
|
20240530,100200,573678590,9970,9970,9970,9960,27
|
|
20240530,100100,573409460,9970,10020,10020,9970,82
|
|
20240530,100000,572591440,9980,9950,10020,9950,613
|
|
20240530,095900,566479200,9960,9950,9960,9950,50
|
|
20240530,095800,565981610,9960,9960,9960,9950,392
|
|
20240530,095700,562079040,9960,9960,9960,9960,101
|
|
20240530,095600,561073080,9940,9940,9940,9940,21
|
|
20240530,095500,560864340,9940,9920,9950,9920,1385
|
|
20240530,095400,547104720,9930,9960,9960,9930,748
|
|
20240530,095300,539665410,9960,9970,9970,9960,125
|
|
20240530,095200,538420290,9960,10030,10030,9960,3052
|
|
20240530,095100,507907070,10030,10030,10030,10030,11
|
|
20240530,095000,507796740,10060,10040,10060,10010,118
|
|
20240530,094900,506612200,10050,10050,10050,10050,0
|
|
20240530,094800,506612200,10050,10050,10050,10050,235
|
|
20240530,094700,504250450,10050,10010,10050,10010,175
|
|
20240530,094600,502498620,10010,10050,10050,9980,955
|
|
20240530,094500,492952230,10030,10050,10050,10030,20
|
|
20240530,094400,492751430,10110,10000,10110,10000,162
|
|
20240530,094300,491131050,10000,10020,10060,10000,1619
|
|
20240530,094200,474920330,10010,10050,10050,10010,350
|
|
20240530,094100,471410890,10060,10090,10090,10060,408
|
|
20240530,094000,467302320,10110,10060,10110,10060,288
|
|
20240530,093900,464402240,10050,10030,10050,10030,95
|
|
20240530,093800,463449090,10030,10030,10030,10030,100
|
|
20240530,093700,462446090,10030,10030,10030,10020,448
|
|
20240530,093600,457952730,10030,10000,10070,10000,240
|
|
20240530,093500,455549730,10000,10070,10070,9990,3165
|
|
20240530,093400,423898380,10080,10080,10080,9980,3914
|
|
20240530,093300,384661960,10080,10120,10120,10060,574
|
|
20240530,093200,378873470,10100,10140,10140,10100,1871
|
|
20240530,093100,359926090,10170,10180,10180,10140,465
|
|
20240530,093000,355196410,10180,10200,10220,10180,875
|
|
20240530,092900,346276590,10220,10230,10230,10220,659
|
|
20240530,092800,339537560,10230,10280,10280,10230,428
|
|
20240530,092700,335154110,10240,10290,10290,10240,909
|
|
20240530,092600,325817900,10280,10290,10290,10280,322
|
|
20240530,092500,322507430,10300,10300,10300,10290,564
|
|
20240530,092400,316699220,10300,10300,10300,10300,550
|
|
20240530,092300,311034220,10310,10370,10370,10310,1580
|
|
20240530,092200,294709940,10370,10350,10370,10320,949
|
|
20240530,092100,284892760,10350,10300,10370,10300,2617
|
|
20240530,092000,257829640,10290,10300,10300,10290,16
|
|
20240530,091900,257664950,10320,10300,10320,10300,1090
|
|
20240530,091800,246433600,10300,10270,10300,10270,959
|
|
20240530,091700,236558000,10230,10230,10230,10230,257
|
|
20240530,091600,233928890,10230,10240,10240,10230,706
|
|
20240530,091500,226700880,10260,10270,10290,10260,2025
|
|
20240530,091400,205916330,10260,10260,10270,10220,437
|
|
20240530,091300,201436600,10220,10250,10260,10220,148
|
|
20240530,091200,199922740,10260,10210,10270,10200,1250
|
|
20240530,091100,187166470,10190,10290,10310,10160,1273
|
|
20240530,091000,174104280,10300,10300,10340,10290,2730
|
|
20240530,090900,145978570,10300,10230,10300,10230,996
|
|
20240530,090800,135737050,10260,10150,10260,10140,2796
|
|
20240530,090700,107198800,10150,10150,10180,10150,207
|
|
20240530,090600,105095660,10150,10160,10200,10150,1319
|
|
20240530,090500,91659190,10150,10150,10150,10150,108
|
|
20240530,090400,90562990,10150,10130,10150,10130,523
|
|
20240530,090300,85262680,10100,10100,10100,10100,1826
|
|
20240530,090200,66820080,10140,10100,10150,10050,300
|
|
20240530,090100,63798480,10100,10060,10120,10050,1553
|
|
20240530,090000,48138260,10150,10190,10240,10060,4581
|