598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,185400,1508513805,3330,3330,3330,3330,0
|
|
20240530,185300,1508513805,3330,3330,3330,3330,0
|
|
20240530,185200,1508513805,3330,3330,3330,3330,0
|
|
20240530,185100,1508513805,3330,3330,3330,3330,0
|
|
20240530,185000,1508513805,3330,3330,3330,3330,0
|
|
20240530,184900,1508513805,3330,3330,3330,3330,0
|
|
20240530,184800,1508513805,3330,3330,3330,3330,0
|
|
20240530,184700,1508513805,3330,3330,3330,3330,0
|
|
20240530,184600,1508513805,3330,3330,3330,3330,0
|
|
20240530,184500,1508513805,3330,3330,3330,3330,0
|
|
20240530,184400,1508513805,3330,3330,3330,3330,0
|
|
20240530,184300,1508513805,3330,3330,3330,3330,0
|
|
20240530,184200,1508513805,3330,3330,3330,3330,0
|
|
20240530,184100,1508513805,3330,3330,3330,3330,0
|
|
20240530,184000,1508513805,3330,3330,3330,3330,0
|
|
20240530,183900,1508513805,3330,3330,3330,3330,0
|
|
20240530,183800,1508513805,3330,3330,3330,3330,0
|
|
20240530,183700,1508513805,3330,3330,3330,3330,0
|
|
20240530,183600,1508513805,3330,3330,3330,3330,0
|
|
20240530,183500,1508513805,3330,3330,3330,3330,0
|
|
20240530,183400,1508513805,3330,3330,3330,3330,0
|
|
20240530,183300,1508513805,3330,3330,3330,3330,0
|
|
20240530,183200,1508513805,3330,3330,3330,3330,0
|
|
20240530,183100,1508513805,3330,3330,3330,3330,0
|
|
20240530,183000,1508513805,3330,3330,3330,3330,0
|
|
20240530,182900,1508513805,3330,3330,3330,3330,0
|
|
20240530,182800,1508513805,3330,3330,3330,3330,0
|
|
20240530,182700,1508513805,3330,3330,3330,3330,0
|
|
20240530,182600,1508513805,3330,3330,3330,3330,0
|
|
20240530,182500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,182400,1508513805,3330,3330,3330,3330,0
|
|
20240530,182300,1508513805,3330,3330,3330,3330,0
|
|
20240530,182200,1508513805,3330,3330,3330,3330,0
|
|
20240530,182100,1508513805,3330,3330,3330,3330,0
|
|
20240530,182000,1508513805,3330,3330,3330,3330,0
|
|
20240530,181900,1508513805,3330,3330,3330,3330,0
|
|
20240530,181800,1508513805,3330,3330,3330,3330,0
|
|
20240530,181700,1508513805,3330,3330,3330,3330,0
|
|
20240530,181600,1508513805,3330,3330,3330,3330,0
|
|
20240530,181500,1508513805,3330,3330,3330,3330,0
|
|
20240530,181400,1508513805,3330,3330,3330,3330,0
|
|
20240530,181300,1508513805,3330,3330,3330,3330,0
|
|
20240530,181200,1508513805,3330,3330,3330,3330,0
|
|
20240530,181100,1508513805,3330,3330,3330,3330,0
|
|
20240530,181000,1508513805,3330,3330,3330,3330,0
|
|
20240530,180900,1508513805,3330,3330,3330,3330,0
|
|
20240530,180800,1508513805,3330,3330,3330,3330,0
|
|
20240530,180700,1508513805,3330,3330,3330,3330,0
|
|
20240530,180600,1508513805,3330,3330,3330,3330,0
|
|
20240530,180500,1508513805,3330,3330,3330,3330,0
|
|
20240530,180400,1508513805,3330,3330,3330,3330,0
|
|
20240530,180300,1508513805,3330,3330,3330,3330,0
|
|
20240530,180200,1508513805,3330,3330,3330,3330,0
|
|
20240530,180100,1508513805,3330,3330,3330,3330,0
|
|
20240530,180000,1508513805,3330,3330,3330,3330,0
|
|
20240530,175900,1508513805,3330,3330,3330,3330,0
|
|
20240530,175800,1508513805,3330,3330,3330,3330,0
|
|
20240530,175700,1508513805,3330,3330,3330,3330,0
|
|
20240530,175600,1508513805,3330,3330,3330,3330,0
|
|
20240530,175500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,175400,1508513805,3330,3330,3330,3330,0
|
|
20240530,175300,1508513805,3330,3330,3330,3330,0
|
|
20240530,175200,1508513805,3330,3330,3330,3330,0
|
|
20240530,175100,1508513805,3330,3330,3330,3330,0
|
|
20240530,175000,1508513805,3330,3330,3330,3330,0
|
|
20240530,174900,1508513805,3330,3330,3330,3330,0
|
|
20240530,174800,1508513805,3330,3330,3330,3330,0
|
|
20240530,174700,1508513805,3330,3330,3330,3330,0
|
|
20240530,174600,1508513805,3330,3330,3330,3330,0
|
|
20240530,174500,1508513805,3330,3330,3330,3330,0
|
|
20240530,174400,1508513805,3330,3330,3330,3330,0
|
|
20240530,174300,1508513805,3330,3330,3330,3330,0
|
|
20240530,174200,1508513805,3330,3330,3330,3330,0
|
|
20240530,174100,1508513805,3330,3330,3330,3330,0
|
|
20240530,174000,1508513805,3330,3330,3330,3330,0
|
|
20240530,173900,1508513805,3330,3330,3330,3330,0
|
|
20240530,173800,1508513805,3330,3330,3330,3330,0
|
|
20240530,173700,1508513805,3330,3330,3330,3330,0
|
|
20240530,173600,1508513805,3330,3330,3330,3330,0
|
|
20240530,173500,1508513805,3330,3330,3330,3330,0
|
|
20240530,173400,1508513805,3330,3330,3330,3330,0
|
|
20240530,173300,1508513805,3330,3330,3330,3330,0
|
|
20240530,173200,1508513805,3330,3330,3330,3330,0
|
|
20240530,173100,1508513805,3330,3330,3330,3330,0
|
|
20240530,173000,1508513805,3330,3330,3330,3330,0
|
|
20240530,172900,1508513805,3330,3330,3330,3330,0
|
|
20240530,172800,1508513805,3330,3330,3330,3330,0
|
|
20240530,172700,1508513805,3330,3330,3330,3330,0
|
|
20240530,172600,1508513805,3330,3330,3330,3330,0
|
|
20240530,172500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,172400,1508513805,3330,3330,3330,3330,0
|
|
20240530,172300,1508513805,3330,3330,3330,3330,0
|
|
20240530,172200,1508513805,3330,3330,3330,3330,0
|
|
20240530,172100,1508513805,3330,3330,3330,3330,0
|
|
20240530,172000,1508513805,3330,3330,3330,3330,0
|
|
20240530,171900,1508513805,3330,3330,3330,3330,0
|
|
20240530,171800,1508513805,3330,3330,3330,3330,0
|
|
20240530,171700,1508513805,3330,3330,3330,3330,0
|
|
20240530,171600,1508513805,3330,3330,3330,3330,0
|
|
20240530,171500,1508513805,3330,3330,3330,3330,0
|
|
20240530,171400,1508513805,3330,3330,3330,3330,0
|
|
20240530,171300,1508513805,3330,3330,3330,3330,0
|
|
20240530,171200,1508513805,3330,3330,3330,3330,0
|
|
20240530,171100,1508513805,3330,3330,3330,3330,0
|
|
20240530,171000,1508513805,3330,3330,3330,3330,0
|
|
20240530,170900,1508513805,3330,3330,3330,3330,0
|
|
20240530,170800,1508513805,3330,3330,3330,3330,0
|
|
20240530,170700,1508513805,3330,3330,3330,3330,0
|
|
20240530,170600,1508513805,3330,3330,3330,3330,0
|
|
20240530,170500,1508513805,3330,3330,3330,3330,0
|
|
20240530,170400,1508513805,3330,3330,3330,3330,0
|
|
20240530,170300,1508513805,3330,3330,3330,3330,0
|
|
20240530,170200,1508513805,3330,3330,3330,3330,0
|
|
20240530,170100,1508513805,3330,3330,3330,3330,0
|
|
20240530,170000,1508513805,3330,3330,3330,3330,0
|
|
20240530,165900,1508513805,3330,3330,3330,3330,0
|
|
20240530,165800,1508513805,3330,3330,3330,3330,0
|
|
20240530,165700,1508513805,3330,3330,3330,3330,0
|
|
20240530,165600,1508513805,3330,3330,3330,3330,0
|
|
20240530,165500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,165400,1508513805,3330,3330,3330,3330,0
|
|
20240530,165300,1508513805,3330,3330,3330,3330,0
|
|
20240530,165200,1508513805,3330,3330,3330,3330,0
|
|
20240530,165100,1508513805,3330,3330,3330,3330,0
|
|
20240530,165000,1508513805,3330,3330,3330,3330,0
|
|
20240530,164900,1508513805,3330,3330,3330,3330,0
|
|
20240530,164800,1508513805,3330,3330,3330,3330,0
|
|
20240530,164700,1508513805,3330,3330,3330,3330,0
|
|
20240530,164600,1508513805,3330,3330,3330,3330,0
|
|
20240530,164500,1508513805,3330,3330,3330,3330,0
|
|
20240530,164400,1508513805,3330,3330,3330,3330,0
|
|
20240530,164300,1508513805,3330,3330,3330,3330,0
|
|
20240530,164200,1508513805,3330,3330,3330,3330,0
|
|
20240530,164100,1508513805,3330,3330,3330,3330,0
|
|
20240530,164000,1508513805,3330,3330,3330,3330,0
|
|
20240530,163900,1508513805,3330,3330,3330,3330,0
|
|
20240530,163800,1508513805,3330,3330,3330,3330,0
|
|
20240530,163700,1508513805,3330,3330,3330,3330,0
|
|
20240530,163600,1508513805,3330,3330,3330,3330,0
|
|
20240530,163500,1508513805,3330,3330,3330,3330,0
|
|
20240530,163400,1508513805,3330,3330,3330,3330,0
|
|
20240530,163300,1508513805,3330,3330,3330,3330,0
|
|
20240530,163200,1508513805,3330,3330,3330,3330,0
|
|
20240530,163100,1508513805,3330,3330,3330,3330,0
|
|
20240530,163000,1508513805,3330,3330,3330,3330,0
|
|
20240530,162900,1508513805,3330,3330,3330,3330,0
|
|
20240530,162800,1508513805,3330,3330,3330,3330,0
|
|
20240530,162700,1508513805,3330,3330,3330,3330,0
|
|
20240530,162600,1508513805,3330,3330,3330,3330,0
|
|
20240530,162500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,162400,1508513805,3330,3330,3330,3330,0
|
|
20240530,162300,1508513805,3330,3330,3330,3330,0
|
|
20240530,162200,1508513805,3330,3330,3330,3330,0
|
|
20240530,162100,1508513805,3330,3330,3330,3330,0
|
|
20240530,162000,1508513805,3330,3330,3330,3330,0
|
|
20240530,161900,1508513805,3330,3330,3330,3330,0
|
|
20240530,161800,1508513805,3330,3330,3330,3330,0
|
|
20240530,161700,1508513805,3330,3330,3330,3330,0
|
|
20240530,161600,1508513805,3330,3330,3330,3330,0
|
|
20240530,161500,1508513805,3330,3330,3330,3330,0
|
|
20240530,161400,1508513805,3330,3330,3330,3330,0
|
|
20240530,161300,1508513805,3330,3330,3330,3330,0
|
|
20240530,161200,1508513805,3330,3330,3330,3330,0
|
|
20240530,161100,1508513805,3330,3330,3330,3330,0
|
|
20240530,161000,1508513805,3330,3330,3330,3330,0
|
|
20240530,160900,1508513805,3330,3330,3330,3330,0
|
|
20240530,160800,1508513805,3330,3330,3330,3330,0
|
|
20240530,160700,1508513805,3330,3330,3330,3330,0
|
|
20240530,160600,1508513805,3330,3330,3330,3330,0
|
|
20240530,160500,1508513805,3330,3330,3330,3330,0
|
|
20240530,160400,1508513805,3330,3330,3330,3330,0
|
|
20240530,160300,1508513805,3330,3330,3330,3330,0
|
|
20240530,160200,1508513805,3330,3330,3330,3330,0
|
|
20240530,160100,1508513805,3330,3330,3330,3330,0
|
|
20240530,160000,1508513805,3330,3330,3330,3330,0
|
|
20240530,155900,1508513805,3330,3330,3330,3330,0
|
|
20240530,155800,1508513805,3330,3330,3330,3330,0
|
|
20240530,155700,1508513805,3330,3330,3330,3330,0
|
|
20240530,155600,1508513805,3330,3330,3330,3330,0
|
|
20240530,155500,1508513805,3330,3330,3330,3330,15751
|
|
20240530,155400,1508513805,3330,3330,3330,3330,0
|
|
20240530,155300,1508513805,3330,3330,3330,3330,0
|
|
20240530,155200,1508513805,3330,3330,3330,3330,0
|
|
20240530,155100,1508513805,3330,3330,3330,3330,0
|
|
20240530,155000,1508513805,3330,3330,3330,3330,0
|
|
20240530,154900,1508513805,3330,3330,3330,3330,0
|
|
20240530,154800,1508513805,3330,3330,3330,3330,0
|
|
20240530,154700,1508513805,3330,3330,3330,3330,0
|
|
20240530,154600,1508513805,3330,3330,3330,3330,0
|
|
20240530,154500,1508513805,3330,3330,3330,3330,0
|
|
20240530,154400,1508513805,3330,3330,3330,3330,0
|
|
20240530,154300,1508513805,3330,3330,3330,3330,0
|
|
20240530,154200,1508513805,3330,3330,3330,3330,0
|
|
20240530,154100,1508513805,3330,3330,3330,3330,0
|
|
20240530,154000,1508513805,3330,3330,3330,3330,0
|
|
20240530,153900,1508513805,3330,3330,3330,3330,0
|
|
20240530,153800,1508513805,3330,3330,3330,3330,0
|
|
20240530,153700,1508513805,3330,3330,3330,3330,0
|
|
20240530,153600,1508513805,3330,3330,3330,3330,0
|
|
20240530,153500,1508513805,3330,3330,3330,3330,0
|
|
20240530,153400,1508513805,3330,3330,3330,3330,0
|
|
20240530,153300,1508513805,3330,3330,3330,3330,0
|
|
20240530,153200,1508513805,3330,3330,3330,3330,0
|
|
20240530,153100,1508513805,3330,3330,3330,3330,0
|
|
20240530,153000,1508513805,3330,3330,3330,3330,15751
|
|
20240530,152900,1456062975,3330,3330,3330,3330,0
|
|
20240530,152800,1456062975,3330,3330,3330,3330,0
|
|
20240530,152700,1456062975,3330,3330,3330,3330,0
|
|
20240530,152600,1456062975,3330,3330,3330,3330,0
|
|
20240530,152500,1456062975,3330,3330,3330,3330,0
|
|
20240530,152400,1456062975,3330,3330,3330,3330,0
|
|
20240530,152300,1456062975,3330,3330,3330,3330,0
|
|
20240530,152200,1456062975,3330,3330,3330,3330,0
|
|
20240530,152100,1456062975,3330,3330,3330,3330,0
|
|
20240530,152000,1456062975,3330,3330,3330,3330,0
|
|
20240530,151900,1456062975,3330,3335,3335,3330,1118
|
|
20240530,151800,1452338405,3335,3335,3335,3335,220
|
|
20240530,151700,1451604705,3335,3335,3335,3335,265
|
|
20240530,151600,1450720930,3335,3340,3340,3335,406
|
|
20240530,151500,1449366820,3335,3335,3335,3335,737
|
|
20240530,151400,1446908925,3335,3335,3335,3335,61
|
|
20240530,151300,1446705490,3335,3335,3335,3335,110
|
|
20240530,151200,1446338640,3335,3330,3335,3330,975
|
|
20240530,151100,1443091865,3335,3335,3335,3330,1455
|
|
20240530,151000,1438239445,3335,3335,3335,3335,385
|
|
20240530,150900,1436955470,3335,3335,3335,3330,960
|
|
20240530,150800,1433754020,3335,3330,3335,3330,94
|
|
20240530,150700,1433440800,3335,3335,3335,3330,2513
|
|
20240530,150600,1425072445,3330,3335,3335,3330,70
|
|
20240530,150500,1424839295,3330,3330,3330,3330,1003
|
|
20240530,150400,1421499305,3330,3330,3335,3330,433
|
|
20240530,150300,1420055915,3330,3335,3335,3330,1201
|
|
20240530,150200,1416056580,3335,3335,3335,3330,3772
|
|
20240530,150100,1403494620,3335,3335,3335,3335,125
|
|
20240530,150000,1403077745,3335,3335,3335,3330,3386
|
|
20240530,145900,1391801815,3335,3335,3335,3335,500
|
|
20240530,145800,1390134315,3335,3335,3335,3335,217
|
|
20240530,145700,1389410620,3335,3335,3335,3330,2171
|
|
20240530,145600,1382175575,3335,3335,3335,3335,203
|
|
20240530,145500,1381498570,3330,3330,3340,3330,4088
|
|
20240530,145400,1367878530,3330,3335,3335,3330,8210
|
|
20240530,145300,1340531265,3335,3335,3340,3335,870
|
|
20240530,145200,1337629810,3340,3340,3340,3340,1
|
|
20240530,145100,1337626470,3330,3335,3335,3330,142
|
|
20240530,145000,1337153560,3340,3340,3340,3340,3
|
|
20240530,144900,1337143540,3340,3335,3340,3330,3297
|
|
20240530,144800,1326150585,3340,3335,3340,3335,101
|
|
20240530,144700,1325813745,3340,3335,3340,3335,102
|
|
20240530,144600,1325473565,3340,3340,3340,3340,8
|
|
20240530,144500,1325446845,3340,3335,3340,3335,146
|
|
20240530,144400,1324959820,3340,3335,3340,3335,2511
|
|
20240530,144300,1316575580,3335,3340,3340,3335,5003
|
|
20240530,144200,1299890560,3340,3340,3340,3335,573
|
|
20240530,144100,1297978220,3340,3340,3340,3340,21
|
|
20240530,144000,1297908080,3340,3340,3340,3340,124
|
|
20240530,143900,1297493920,3340,3335,3340,3335,91
|
|
20240530,143800,1297190400,3340,3345,3345,3340,4526
|
|
20240530,143700,1282071000,3345,3345,3345,3345,526
|
|
20240530,143600,1280311530,3345,3345,3345,3345,105
|
|
20240530,143500,1279960305,3345,3340,3345,3340,606
|
|
20240530,143400,1277936260,3345,3340,3345,3340,424
|
|
20240530,143300,1276519500,3345,3345,3345,3345,100
|
|
20240530,143200,1276185000,3340,3340,3345,3340,53
|
|
20240530,143100,1276007965,3340,3340,3340,3340,10
|
|
20240530,143000,1275974565,3340,3340,3340,3335,4972
|
|
20240530,142900,1259376845,3345,3350,3350,3340,49714
|
|
20240530,142800,1092934265,3355,3355,3355,3355,101
|
|
20240530,142700,1092595410,3350,3355,3355,3350,31
|
|
20240530,142600,1092491410,3355,3355,3355,3355,0
|
|
20240530,142500,1092491410,3355,3350,3355,3350,47
|
|
20240530,142400,1092333875,3355,3355,3355,3355,100
|
|
20240530,142300,1091998375,3355,3355,3355,3355,0
|
|
20240530,142200,1091998375,3355,3355,3355,3355,6
|
|
20240530,142100,1091978245,3355,3355,3355,3355,150
|
|
20240530,142000,1091474995,3360,3360,3360,3360,1
|
|
20240530,141900,1091471635,3360,3360,3360,3360,3
|
|
20240530,141800,1091461555,3360,3360,3360,3360,0
|
|
20240530,141700,1091461555,3360,3360,3360,3360,0
|
|
20240530,141600,1091461555,3360,3360,3360,3360,0
|
|
20240530,141500,1091461555,3360,3360,3360,3360,0
|
|
20240530,141400,1091461555,3360,3360,3360,3350,4002
|
|
20240530,141300,1078051460,3355,3355,3355,3355,0
|
|
20240530,141200,1078051460,3355,3355,3355,3355,0
|
|
20240530,141100,1078051460,3355,3355,3355,3350,720
|
|
20240530,141000,1075638335,3350,3350,3350,3350,0
|
|
20240530,140900,1075638335,3350,3350,3360,3350,32
|
|
20240530,140800,1075531075,3360,3360,3360,3350,6
|
|
20240530,140700,1075510935,3350,3350,3350,3350,3170
|
|
20240530,140600,1064891435,3350,3355,3355,3350,772
|
|
20240530,140500,1062304425,3355,3355,3355,3355,700
|
|
20240530,140400,1059955925,3355,3360,3360,3355,240
|
|
20240530,140300,1059150720,3360,3360,3360,3360,0
|
|
20240530,140200,1059150720,3360,3360,3360,3360,5
|
|
20240530,140100,1059133920,3360,3360,3360,3360,0
|
|
20240530,140000,1059133920,3360,3360,3360,3360,0
|
|
20240530,135900,1059133920,3360,3360,3360,3360,0
|
|
20240530,135800,1059133920,3360,3360,3360,3360,50
|
|
20240530,135700,1058965920,3355,3355,3355,3355,1810
|
|
20240530,135600,1052893370,3360,3360,3360,3360,29
|
|
20240530,135500,1052795930,3360,3360,3360,3360,0
|
|
20240530,135400,1052795930,3360,3360,3360,3360,0
|
|
20240530,135300,1052795930,3360,3360,3360,3360,0
|
|
20240530,135200,1052795930,3360,3360,3360,3360,1007
|
|
20240530,135100,1049412410,3360,3355,3360,3355,1674
|
|
20240530,135000,1043796130,3355,3355,3355,3355,0
|
|
20240530,134900,1043796130,3355,3355,3355,3355,0
|
|
20240530,134800,1043796130,3355,3355,3355,3355,0
|
|
20240530,134700,1043796130,3355,3355,3355,3355,802
|
|
20240530,134600,1041105420,3355,3355,3355,3355,60
|
|
20240530,134500,1040904120,3355,3350,3355,3350,1587
|
|
20240530,134400,1035585985,3350,3350,3350,3350,80
|
|
20240530,134300,1035317985,3350,3355,3355,3350,4874
|
|
20240530,134200,1018986900,3355,3355,3355,3350,1555
|
|
20240530,134100,1013771760,3355,3355,3355,3355,1412
|
|
20240530,134000,1009034500,3355,3355,3355,3355,0
|
|
20240530,133900,1009034500,3355,3355,3360,3355,403
|
|
20240530,133800,1007682420,3350,3355,3355,3350,993
|
|
20240530,133700,1004351595,3355,3360,3360,3355,14247
|
|
20240530,133600,956551410,3360,3360,3360,3360,12810
|
|
20240530,133500,913509810,3360,3360,3360,3360,0
|
|
20240530,133400,913509810,3360,3360,3360,3360,145
|
|
20240530,133300,913022610,3360,3360,3360,3360,245
|
|
20240530,133200,912199410,3365,3365,3365,3365,32
|
|
20240530,133100,912091730,3365,3365,3365,3365,0
|
|
20240530,133000,912091730,3365,3365,3365,3365,10
|
|
20240530,132900,912058080,3365,3365,3365,3365,1
|
|
20240530,132800,912054715,3365,3360,3365,3360,80
|
|
20240530,132700,911785815,3365,3365,3365,3365,30
|
|
20240530,132600,911684865,3365,3365,3365,3365,87
|
|
20240530,132500,911392110,3365,3365,3365,3365,52
|
|
20240530,132400,911217130,3365,3365,3365,3365,40
|
|
20240530,132300,911082530,3365,3365,3365,3365,132
|
|
20240530,132200,910638350,3370,3365,3370,3365,510
|
|
20240530,132100,908922150,3370,3370,3370,3370,1
|
|
20240530,132000,908918780,3365,3365,3365,3365,0
|
|
20240530,131900,908918780,3365,3365,3365,3365,2329
|
|
20240530,131800,901081695,3365,3365,3370,3365,1727
|
|
20240530,131700,895270325,3365,3365,3365,3365,0
|
|
20240530,131600,895270325,3365,3365,3365,3365,0
|
|
20240530,131500,895270325,3365,3365,3365,3365,0
|
|
20240530,131400,895270325,3365,3365,3365,3365,8
|
|
20240530,131300,895243405,3360,3360,3360,3360,0
|
|
20240530,131200,895243405,3360,3360,3360,3360,1059
|
|
20240530,131100,891685165,3360,3360,3360,3360,110
|
|
20240530,131000,891315565,3365,3365,3365,3365,0
|
|
20240530,130900,891315565,3365,3365,3365,3365,6
|
|
20240530,130800,891295375,3365,3365,3365,3365,45
|
|
20240530,130700,891143950,3365,3365,3365,3365,195
|
|
20240530,130600,890487775,3365,3365,3365,3365,294
|
|
20240530,130500,889498465,3360,3360,3360,3360,350
|
|
20240530,130400,888322465,3360,3360,3360,3360,0
|
|
20240530,130300,888322465,3360,3360,3360,3360,14
|
|
20240530,130200,888275425,3360,3365,3365,3360,3706
|
|
20240530,130100,875819735,3370,3370,3370,3370,13
|
|
20240530,130000,875775925,3370,3370,3370,3370,18
|
|
20240530,125900,875715265,3370,3365,3370,3365,4
|
|
20240530,125800,875701790,3365,3365,3365,3365,0
|
|
20240530,125700,875701790,3365,3365,3365,3365,0
|
|
20240530,125600,875701790,3365,3365,3365,3365,0
|
|
20240530,125500,875701790,3365,3365,3365,3365,200
|
|
20240530,125400,875028790,3365,3365,3365,3365,200
|
|
20240530,125300,874355790,3370,3370,3370,3370,1
|
|
20240530,125200,874352420,3370,3370,3370,3370,1
|
|
20240530,125100,874349050,3370,3370,3370,3370,0
|
|
20240530,125000,874349050,3370,3370,3370,3370,1
|
|
20240530,124900,874345680,3370,3370,3370,3370,5
|
|
20240530,124800,874328830,3370,3370,3370,3370,51
|
|
20240530,124700,874156960,3370,3370,3370,3370,50
|
|
20240530,124600,873988460,3370,3370,3370,3370,0
|
|
20240530,124500,873988460,3370,3370,3370,3370,0
|
|
20240530,124400,873988460,3370,3370,3370,3370,200
|
|
20240530,124300,873314460,3370,3370,3370,3370,2
|
|
20240530,124200,873307720,3360,3360,3360,3360,0
|
|
20240530,124100,873307720,3360,3360,3360,3360,0
|
|
20240530,124000,873307720,3360,3360,3360,3360,0
|
|
20240530,123900,873307720,3360,3365,3365,3360,400
|
|
20240530,123800,871963560,3365,3365,3365,3365,0
|
|
20240530,123700,871963560,3365,3365,3365,3365,522
|
|
20240530,123600,870207030,3365,3365,3365,3365,8770
|
|
20240530,123500,840695980,3365,3365,3365,3365,0
|
|
20240530,123400,840695980,3365,3365,3365,3365,0
|
|
20240530,123300,840695980,3365,3365,3365,3365,4225
|
|
20240530,123200,826478855,3365,3365,3365,3365,0
|
|
20240530,123100,826478855,3365,3365,3365,3365,6
|
|
20240530,123000,826458665,3370,3370,3370,3370,0
|
|
20240530,122900,826458665,3370,3370,3370,3370,2194
|
|
20240530,122800,819064885,3370,3370,3370,3370,1500
|
|
20240530,122700,814009885,3365,3365,3365,3365,0
|
|
20240530,122600,814009885,3365,3365,3365,3365,500
|
|
20240530,122500,812327385,3365,3365,3365,3365,596
|
|
20240530,122400,810321845,3360,3360,3360,3360,0
|
|
20240530,122300,810321845,3360,3360,3360,3360,199
|
|
20240530,122200,809653205,3355,3360,3360,3355,1500
|
|
20240530,122100,804620085,3360,3360,3360,3360,0
|
|
20240530,122000,804620085,3360,3360,3360,3360,1310
|
|
20240530,121900,800218485,3360,3360,3360,3360,1008
|
|
20240530,121800,796831605,3360,3360,3360,3360,210
|
|
20240530,121700,796126005,3360,3360,3360,3360,225
|
|
20240530,121600,795370005,3360,3360,3360,3360,0
|
|
20240530,121500,795370005,3360,3360,3360,3360,0
|
|
20240530,121400,795370005,3360,3360,3360,3360,836
|
|
20240530,121300,792561045,3365,3365,3365,3365,10
|
|
20240530,121200,792527395,3370,3370,3370,3370,0
|
|
20240530,121100,792527395,3370,3370,3370,3370,0
|
|
20240530,121000,792527395,3370,3370,3370,3370,0
|
|
20240530,120900,792527395,3370,3370,3370,3370,54
|
|
20240530,120800,792345415,3370,3370,3370,3370,0
|
|
20240530,120700,792345415,3370,3370,3370,3370,0
|
|
20240530,120600,792345415,3370,3370,3370,3370,0
|
|
20240530,120500,792345415,3370,3370,3370,3370,652
|
|
20240530,120400,790148175,3370,3370,3370,3370,1
|
|
20240530,120300,790144805,3365,3365,3365,3365,10
|
|
20240530,120200,790111155,3370,3370,3370,3370,0
|
|
20240530,120100,790111155,3370,3370,3370,3370,2112
|
|
20240530,120000,782993715,3370,3370,3370,3370,0
|
|
20240530,115900,782993715,3370,3370,3370,3370,0
|
|
20240530,115800,782993715,3370,3370,3370,3370,7
|
|
20240530,115700,782970125,3370,3370,3370,3370,14
|
|
20240530,115600,782922945,3370,3365,3370,3355,4004
|
|
20240530,115500,769475410,3370,3370,3370,3370,0
|
|
20240530,115400,769475410,3370,3370,3370,3370,0
|
|
20240530,115300,769475410,3370,3370,3370,3370,0
|
|
20240530,115200,769475410,3370,3370,3370,3370,0
|
|
20240530,115100,769475410,3370,3370,3370,3370,0
|
|
20240530,115000,769475410,3370,3370,3370,3370,0
|
|
20240530,114900,769475410,3370,3370,3370,3370,0
|
|
20240530,114800,769475410,3370,3365,3370,3365,242
|
|
20240530,114700,768661070,3365,3365,3365,3365,1100
|
|
20240530,114600,764959570,3365,3365,3365,3365,1
|
|
20240530,114500,764956205,3370,3370,3370,3370,0
|
|
20240530,114400,764956205,3370,3360,3370,3360,1350
|
|
20240530,114300,760415795,3365,3365,3365,3365,580
|
|
20240530,114200,758464095,3370,3370,3370,3370,5
|
|
20240530,114100,758447245,3370,3370,3370,3370,20
|
|
20240530,114000,758379845,3370,3370,3370,3370,22
|
|
20240530,113900,758305705,3365,3365,3365,3365,0
|
|
20240530,113800,758305705,3365,3365,3365,3365,277
|
|
20240530,113700,757373600,3370,3370,3370,3370,312
|
|
20240530,113600,756322160,3370,3370,3370,3370,1000
|
|
20240530,113500,752952160,3365,3365,3365,3365,0
|
|
20240530,113400,752952160,3365,3365,3365,3365,119
|
|
20240530,113300,752551725,3360,3360,3360,3360,201
|
|
20240530,113200,751876365,3360,3360,3360,3360,0
|
|
20240530,113100,751876365,3360,3360,3360,3360,1
|
|
20240530,113000,751873005,3360,3360,3360,3360,30
|
|
20240530,112900,751772205,3360,3360,3360,3360,300
|
|
20240530,112800,750764205,3360,3360,3360,3360,1011
|
|
20240530,112700,747367245,3360,3365,3365,3360,261
|
|
20240530,112600,746489880,3360,3360,3360,3360,2058
|
|
20240530,112500,739575000,3370,3370,3370,3370,0
|
|
20240530,112400,739575000,3370,3370,3370,3370,456
|
|
20240530,112300,738038280,3355,3355,3355,3355,0
|
|
20240530,112200,738038280,3355,3355,3355,3355,10
|
|
20240530,112100,738004730,3360,3360,3360,3360,0
|
|
20240530,112000,738004730,3360,3360,3360,3360,0
|
|
20240530,111900,738004730,3360,3360,3360,3360,59
|
|
20240530,111800,737806490,3360,3360,3360,3360,2231
|
|
20240530,111700,730310330,3360,3360,3360,3360,105
|
|
20240530,111600,729957530,3355,3355,3355,3355,4197
|
|
20240530,111500,715876595,3355,3360,3360,3355,2006
|
|
20240530,111400,709146440,3360,3360,3360,3355,938
|
|
20240530,111300,705999440,3360,3360,3360,3360,704
|
|
20240530,111200,703634000,3360,3355,3360,3355,1100
|
|
20240530,111100,699938250,3360,3360,3360,3360,0
|
|
20240530,111000,699938250,3360,3360,3360,3360,600
|
|
20240530,110900,697922250,3355,3355,3355,3355,10
|
|
20240530,110800,697888700,3355,3355,3355,3355,0
|
|
20240530,110700,697888700,3355,3360,3360,3355,15114
|
|
20240530,110600,647180710,3360,3360,3360,3360,6993
|
|
20240530,110500,623684230,3365,3365,3365,3365,0
|
|
20240530,110400,623684230,3365,3365,3365,3365,200
|
|
20240530,110300,623011230,3365,3365,3365,3365,8
|
|
20240530,110200,622984310,3365,3365,3365,3365,100
|
|
20240530,110100,622647810,3365,3365,3365,3365,0
|
|
20240530,110000,622647810,3365,3365,3365,3365,495
|
|
20240530,105900,620982135,3365,3365,3365,3365,20
|
|
20240530,105800,620914835,3365,3365,3365,3365,0
|
|
20240530,105700,620914835,3365,3365,3365,3365,133
|
|
20240530,105600,620467290,3365,3365,3365,3365,0
|
|
20240530,105500,620467290,3365,3365,3365,3365,0
|
|
20240530,105400,620467290,3365,3365,3365,3365,20
|
|
20240530,105300,620399990,3365,3365,3365,3365,107
|
|
20240530,105200,620039935,3370,3370,3370,3370,21
|
|
20240530,105100,619969165,3375,3375,3375,3375,0
|
|
20240530,105000,619969165,3375,3375,3375,3375,16
|
|
20240530,104900,619915165,3375,3375,3375,3375,1
|
|
20240530,104800,619911790,3365,3365,3365,3365,105
|
|
20240530,104700,619558465,3365,3365,3365,3365,58
|
|
20240530,104600,619363295,3360,3365,3365,3360,38
|
|
20240530,104500,619235500,3365,3365,3365,3365,0
|
|
20240530,104400,619235500,3365,3365,3365,3365,0
|
|
20240530,104300,619235500,3365,3370,3370,3365,53
|
|
20240530,104200,619056970,3370,3370,3370,3370,7
|
|
20240530,104100,619033380,3370,3375,3375,3370,203
|
|
20240530,104000,618348770,3370,3365,3370,3365,4643
|
|
20240530,103900,602709935,3365,3360,3365,3360,515
|
|
20240530,103800,600979510,3360,3365,3365,3360,342
|
|
20240530,103700,599828845,3360,3360,3360,3360,111
|
|
20240530,103600,599455885,3365,3365,3365,3360,1323
|
|
20240530,103500,595010490,3365,3365,3365,3365,167
|
|
20240530,103400,594448535,3360,3365,3365,3360,2137
|
|
20240530,103300,587267530,3360,3370,3370,3360,2101
|
|
20240530,103200,580207035,3370,3370,3370,3370,10
|
|
20240530,103100,580173335,3370,3370,3370,3370,510
|
|
20240530,103000,578454635,3370,3370,3370,3370,171
|
|
20240530,102900,577878365,3370,3370,3370,3365,578
|
|
20240530,102800,575931090,3365,3365,3365,3365,500
|
|
20240530,102700,574248590,3370,3370,3370,3370,0
|
|
20240530,102600,574248590,3370,3365,3370,3365,178
|
|
20240530,102500,573649595,3365,3370,3370,3365,7573
|
|
20240530,102400,548151085,3370,3370,3370,3370,1
|
|
20240530,102300,548147715,3370,3370,3370,3370,18
|
|
20240530,102200,548087055,3365,3365,3365,3365,135
|
|
20240530,102100,547632780,3370,3370,3370,3370,32
|
|
20240530,102000,547524940,3370,3370,3370,3370,0
|
|
20240530,101900,547524940,3370,3370,3370,3370,3
|
|
20240530,101800,547514830,3370,3370,3370,3370,1002
|
|
20240530,101700,544138090,3370,3370,3370,3370,400
|
|
20240530,101600,542790090,3370,3370,3370,3370,105
|
|
20240530,101500,542436240,3370,3370,3370,3370,1503
|
|
20240530,101400,537371130,3370,3370,3380,3370,83
|
|
20240530,101300,537091410,3380,3370,3380,3370,30
|
|
20240530,101200,536990290,3380,3375,3380,3375,1023
|
|
20240530,101100,533534705,3375,3375,3375,3375,46
|
|
20240530,101000,533379455,3370,3375,3375,3370,566
|
|
20240530,100900,531471985,3375,3370,3380,3370,65
|
|
20240530,100800,531252600,3375,3380,3380,3375,505
|
|
20240530,100700,529548210,3380,3380,3380,3370,139
|
|
20240530,100600,529079110,3380,3380,3380,3380,515
|
|
20240530,100500,527338410,3380,3380,3380,3380,1
|
|
20240530,100400,527335030,3380,3375,3380,3375,32
|
|
20240530,100300,527227020,3375,3375,3375,3375,517
|
|
20240530,100200,525482145,3375,3375,3375,3375,481
|
|
20240530,100100,523858770,3375,3365,3375,3365,1178
|
|
20240530,100000,519892990,3365,3365,3365,3365,478
|
|
20240530,095900,518284520,3360,3360,3360,3360,5000
|
|
20240530,095800,501484520,3360,3365,3365,3360,5028
|
|
20240530,095700,484590435,3370,3370,3370,3370,1
|
|
20240530,095600,484587065,3370,3365,3370,3365,470
|
|
20240530,095500,483005100,3370,3370,3370,3370,13
|
|
20240530,095400,482961290,3370,3370,3370,3360,7251
|
|
20240530,095300,458574910,3370,3370,3370,3370,5
|
|
20240530,095200,458558060,3370,3370,3370,3360,10611
|
|
20240530,095100,422874955,3370,3370,3370,3370,230
|
|
20240530,095000,422099855,3370,3370,3370,3365,296
|
|
20240530,094900,421102685,3370,3370,3370,3370,24
|
|
20240530,094800,421021805,3370,3380,3380,3370,413
|
|
20240530,094700,419629515,3375,3375,3375,3370,1932
|
|
20240530,094600,413109020,3375,3375,3375,3375,309
|
|
20240530,094500,412066145,3375,3375,3375,3375,153
|
|
20240530,094400,411549770,3375,3375,3375,3370,388
|
|
20240530,094300,410241680,3375,3370,3375,3370,101
|
|
20240530,094200,409901305,3370,3370,3375,3370,2437
|
|
20240530,094100,401688535,3375,3375,3375,3370,4555
|
|
20240530,094000,386329940,3375,3375,3375,3375,353
|
|
20240530,093900,385138565,3375,3370,3375,3370,935
|
|
20240530,093800,381987320,3370,3370,3370,3370,2830
|
|
20240530,093700,372450220,3370,3370,3370,3370,2306
|
|
20240530,093600,364679000,3370,3370,3370,3365,883
|
|
20240530,093500,361705640,3370,3360,3370,3360,935
|
|
20240530,093400,358561520,3360,3370,3370,3360,42
|
|
20240530,093300,358420230,3370,3365,3370,3360,5141
|
|
20240530,093200,341143420,3370,3370,3370,3370,20
|
|
20240530,093100,341076020,3370,3360,3370,3360,298
|
|
20240530,093000,340074730,3360,3360,3360,3360,621
|
|
20240530,092900,337988170,3360,3370,3370,3360,157
|
|
20240530,092800,337460285,3370,3370,3370,3370,0
|
|
20240530,092700,337460285,3370,3370,3370,3365,18
|
|
20240530,092600,337399630,3360,3370,3375,3360,3103
|
|
20240530,092500,326950745,3375,3375,3375,3375,22
|
|
20240530,092400,326876495,3375,3370,3375,3370,360
|
|
20240530,092300,325662995,3375,3370,3380,3370,741
|
|
20240530,092200,323164770,3375,3375,3375,3375,0
|
|
20240530,092100,323164770,3375,3380,3380,3375,484
|
|
20240530,092000,321531015,3380,3375,3380,3375,826
|
|
20240530,091900,318742520,3380,3375,3380,3375,171
|
|
20240530,091800,318165295,3375,3375,3375,3375,0
|
|
20240530,091700,318165295,3375,3370,3375,3370,658
|
|
20240530,091600,315944720,3370,3370,3370,3370,1
|
|
20240530,091500,315941350,3370,3370,3370,3365,1731
|
|
20240530,091400,310112880,3370,3370,3370,3370,109
|
|
20240530,091300,309745550,3370,3370,3370,3370,568
|
|
20240530,091200,307831390,3370,3380,3380,3370,534
|
|
20240530,091100,306031770,3380,3380,3385,3355,12757
|
|
20240530,091000,263078820,3380,3385,3385,3380,1745
|
|
20240530,090900,257179520,3390,3405,3405,3390,4197
|
|
20240530,090800,242946675,3395,3415,3415,3395,21868
|
|
20240530,090700,168497185,3415,3415,3420,3410,3031
|
|
20240530,090600,158151990,3405,3410,3410,3405,2471
|
|
20240530,090500,149728380,3410,3405,3410,3405,2094
|
|
20240530,090400,142597810,3400,3405,3405,3400,4771
|
|
20240530,090300,126358115,3405,3400,3405,3395,4719
|
|
20240530,090200,110306365,3405,3410,3410,3405,10009
|
|
20240530,090100,76188940,3410,3395,3415,3380,12995
|
|
20240530,090000,32029760,3390,3390,3390,3370,9456
|