604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190100,404553910,6400,6400,6400,6400,389
|
|
20240530,190000,404553910,6400,6400,6400,6400,0
|
|
20240530,185900,404553910,6400,6400,6400,6400,0
|
|
20240530,185800,404553910,6400,6400,6400,6400,0
|
|
20240530,185700,404553910,6400,6400,6400,6400,0
|
|
20240530,185600,404553910,6400,6400,6400,6400,0
|
|
20240530,185500,404553910,6400,6400,6400,6400,0
|
|
20240530,185400,404553910,6400,6400,6400,6400,0
|
|
20240530,185300,404553910,6400,6400,6400,6400,0
|
|
20240530,185200,404553910,6400,6400,6400,6400,0
|
|
20240530,185100,404553910,6400,6400,6400,6400,0
|
|
20240530,185000,404553910,6400,6400,6400,6400,0
|
|
20240530,184900,404553910,6400,6400,6400,6400,0
|
|
20240530,184800,404553910,6400,6400,6400,6400,0
|
|
20240530,184700,404553910,6400,6400,6400,6400,0
|
|
20240530,184600,404553910,6400,6400,6400,6400,0
|
|
20240530,184500,404553910,6400,6400,6400,6400,0
|
|
20240530,184400,404553910,6400,6400,6400,6400,0
|
|
20240530,184300,404553910,6400,6400,6400,6400,0
|
|
20240530,184200,404553910,6400,6400,6400,6400,0
|
|
20240530,184100,404553910,6400,6400,6400,6400,0
|
|
20240530,184000,404553910,6400,6400,6400,6400,0
|
|
20240530,183900,404553910,6400,6400,6400,6400,0
|
|
20240530,183800,404553910,6400,6400,6400,6400,0
|
|
20240530,183700,404553910,6400,6400,6400,6400,0
|
|
20240530,183600,404553910,6400,6400,6400,6400,0
|
|
20240530,183500,404553910,6400,6400,6400,6400,0
|
|
20240530,183400,404553910,6400,6400,6400,6400,0
|
|
20240530,183300,404553910,6400,6400,6400,6400,0
|
|
20240530,183200,404553910,6400,6400,6400,6400,0
|
|
20240530,183100,404553910,6400,6400,6400,6400,389
|
|
20240530,183000,404553910,6400,6400,6400,6400,0
|
|
20240530,182900,404553910,6400,6400,6400,6400,0
|
|
20240530,182800,404553910,6400,6400,6400,6400,0
|
|
20240530,182700,404553910,6400,6400,6400,6400,0
|
|
20240530,182600,404553910,6400,6400,6400,6400,0
|
|
20240530,182500,404553910,6400,6400,6400,6400,0
|
|
20240530,182400,404553910,6400,6400,6400,6400,0
|
|
20240530,182300,404553910,6400,6400,6400,6400,0
|
|
20240530,182200,404553910,6400,6400,6400,6400,0
|
|
20240530,182100,404553910,6400,6400,6400,6400,0
|
|
20240530,182000,404553910,6400,6400,6400,6400,0
|
|
20240530,181900,404553910,6400,6400,6400,6400,0
|
|
20240530,181800,404553910,6400,6400,6400,6400,0
|
|
20240530,181700,404553910,6400,6400,6400,6400,0
|
|
20240530,181600,404553910,6400,6400,6400,6400,0
|
|
20240530,181500,404553910,6400,6400,6400,6400,0
|
|
20240530,181400,404553910,6400,6400,6400,6400,0
|
|
20240530,181300,404553910,6400,6400,6400,6400,0
|
|
20240530,181200,404553910,6400,6400,6400,6400,0
|
|
20240530,181100,404553910,6400,6400,6400,6400,0
|
|
20240530,181000,404553910,6400,6400,6400,6400,0
|
|
20240530,180900,404553910,6400,6400,6400,6400,0
|
|
20240530,180800,404553910,6400,6400,6400,6400,0
|
|
20240530,180700,404553910,6400,6400,6400,6400,0
|
|
20240530,180600,404553910,6400,6400,6400,6400,0
|
|
20240530,180500,404553910,6400,6400,6400,6400,0
|
|
20240530,180400,404553910,6400,6400,6400,6400,0
|
|
20240530,180300,404553910,6400,6400,6400,6400,0
|
|
20240530,180200,404553910,6400,6400,6400,6400,0
|
|
20240530,180100,404553910,6400,6400,6400,6400,389
|
|
20240530,180000,404553910,6400,6400,6400,6400,0
|
|
20240530,175900,404553910,6400,6400,6400,6400,0
|
|
20240530,175800,404553910,6400,6400,6400,6400,0
|
|
20240530,175700,404553910,6400,6400,6400,6400,0
|
|
20240530,175600,404553910,6400,6400,6400,6400,0
|
|
20240530,175500,404553910,6400,6400,6400,6400,0
|
|
20240530,175400,404553910,6400,6400,6400,6400,0
|
|
20240530,175300,404553910,6400,6400,6400,6400,0
|
|
20240530,175200,404553910,6400,6400,6400,6400,0
|
|
20240530,175100,404553910,6400,6400,6400,6400,0
|
|
20240530,175000,404553910,6400,6400,6400,6400,0
|
|
20240530,174900,404553910,6400,6400,6400,6400,0
|
|
20240530,174800,404553910,6400,6400,6400,6400,0
|
|
20240530,174700,404553910,6400,6400,6400,6400,0
|
|
20240530,174600,404553910,6400,6400,6400,6400,0
|
|
20240530,174500,404553910,6400,6400,6400,6400,0
|
|
20240530,174400,404553910,6400,6400,6400,6400,0
|
|
20240530,174300,404553910,6400,6400,6400,6400,0
|
|
20240530,174200,404553910,6400,6400,6400,6400,0
|
|
20240530,174100,404553910,6400,6400,6400,6400,0
|
|
20240530,174000,404553910,6400,6400,6400,6400,0
|
|
20240530,173900,404553910,6400,6400,6400,6400,0
|
|
20240530,173800,404553910,6400,6400,6400,6400,0
|
|
20240530,173700,404553910,6400,6400,6400,6400,0
|
|
20240530,173600,404553910,6400,6400,6400,6400,0
|
|
20240530,173500,404553910,6400,6400,6400,6400,0
|
|
20240530,173400,404553910,6400,6400,6400,6400,0
|
|
20240530,173300,404553910,6400,6400,6400,6400,0
|
|
20240530,173200,404553910,6400,6400,6400,6400,0
|
|
20240530,173100,404553910,6400,6400,6400,6400,389
|
|
20240530,173000,404553910,6400,6400,6400,6400,0
|
|
20240530,172900,404553910,6400,6400,6400,6400,0
|
|
20240530,172800,404553910,6400,6400,6400,6400,0
|
|
20240530,172700,404553910,6400,6400,6400,6400,0
|
|
20240530,172600,404553910,6400,6400,6400,6400,0
|
|
20240530,172500,404553910,6400,6400,6400,6400,0
|
|
20240530,172400,404553910,6400,6400,6400,6400,0
|
|
20240530,172300,404553910,6400,6400,6400,6400,0
|
|
20240530,172200,404553910,6400,6400,6400,6400,0
|
|
20240530,172100,404553910,6400,6400,6400,6400,0
|
|
20240530,172000,404553910,6400,6400,6400,6400,0
|
|
20240530,171900,404553910,6400,6400,6400,6400,0
|
|
20240530,171800,404553910,6400,6400,6400,6400,0
|
|
20240530,171700,404553910,6400,6400,6400,6400,0
|
|
20240530,171600,404553910,6400,6400,6400,6400,0
|
|
20240530,171500,404553910,6400,6400,6400,6400,0
|
|
20240530,171400,404553910,6400,6400,6400,6400,0
|
|
20240530,171300,404553910,6400,6400,6400,6400,0
|
|
20240530,171200,404553910,6400,6400,6400,6400,0
|
|
20240530,171100,404553910,6400,6400,6400,6400,0
|
|
20240530,171000,404553910,6400,6400,6400,6400,0
|
|
20240530,170900,404553910,6400,6400,6400,6400,0
|
|
20240530,170800,404553910,6400,6400,6400,6400,0
|
|
20240530,170700,404553910,6400,6400,6400,6400,0
|
|
20240530,170600,404553910,6400,6400,6400,6400,0
|
|
20240530,170500,404553910,6400,6400,6400,6400,0
|
|
20240530,170400,404553910,6400,6400,6400,6400,0
|
|
20240530,170300,404553910,6400,6400,6400,6400,0
|
|
20240530,170200,404553910,6400,6400,6400,6400,0
|
|
20240530,170100,404553910,6400,6400,6400,6400,389
|
|
20240530,170000,404553910,6400,6400,6400,6400,0
|
|
20240530,165900,404553910,6400,6400,6400,6400,0
|
|
20240530,165800,404553910,6400,6400,6400,6400,0
|
|
20240530,165700,404553910,6400,6400,6400,6400,0
|
|
20240530,165600,404553910,6400,6400,6400,6400,0
|
|
20240530,165500,404553910,6400,6400,6400,6400,0
|
|
20240530,165400,404553910,6400,6400,6400,6400,0
|
|
20240530,165300,404553910,6400,6400,6400,6400,0
|
|
20240530,165200,404553910,6400,6400,6400,6400,0
|
|
20240530,165100,404553910,6400,6400,6400,6400,0
|
|
20240530,165000,404553910,6400,6400,6400,6400,0
|
|
20240530,164900,404553910,6400,6400,6400,6400,0
|
|
20240530,164800,404553910,6400,6400,6400,6400,0
|
|
20240530,164700,404553910,6400,6400,6400,6400,0
|
|
20240530,164600,404553910,6400,6400,6400,6400,0
|
|
20240530,164500,404553910,6400,6400,6400,6400,0
|
|
20240530,164400,404553910,6400,6400,6400,6400,0
|
|
20240530,164300,404553910,6400,6400,6400,6400,0
|
|
20240530,164200,404553910,6400,6400,6400,6400,0
|
|
20240530,164100,404553910,6400,6400,6400,6400,0
|
|
20240530,164000,404553910,6400,6400,6400,6400,0
|
|
20240530,163900,404553910,6400,6400,6400,6400,0
|
|
20240530,163800,404553910,6400,6400,6400,6400,0
|
|
20240530,163700,404553910,6400,6400,6400,6400,0
|
|
20240530,163600,404553910,6400,6400,6400,6400,0
|
|
20240530,163500,404553910,6400,6400,6400,6400,0
|
|
20240530,163400,404553910,6400,6400,6400,6400,0
|
|
20240530,163300,404553910,6400,6400,6400,6400,0
|
|
20240530,163200,404553910,6400,6400,6400,6400,0
|
|
20240530,163100,404553910,6400,6400,6400,6400,389
|
|
20240530,163000,404553910,6400,6400,6400,6400,0
|
|
20240530,162900,404553910,6400,6400,6400,6400,0
|
|
20240530,162800,404553910,6400,6400,6400,6400,0
|
|
20240530,162700,404553910,6400,6400,6400,6400,0
|
|
20240530,162600,404553910,6400,6400,6400,6400,0
|
|
20240530,162500,404553910,6400,6400,6400,6400,0
|
|
20240530,162400,404553910,6400,6400,6400,6400,0
|
|
20240530,162300,404553910,6400,6400,6400,6400,0
|
|
20240530,162200,404553910,6400,6400,6400,6400,0
|
|
20240530,162100,404553910,6400,6400,6400,6400,0
|
|
20240530,162000,404553910,6400,6400,6400,6400,0
|
|
20240530,161900,404553910,6400,6400,6400,6400,0
|
|
20240530,161800,404553910,6400,6400,6400,6400,0
|
|
20240530,161700,404553910,6400,6400,6400,6400,0
|
|
20240530,161600,404553910,6400,6400,6400,6400,0
|
|
20240530,161500,404553910,6400,6400,6400,6400,0
|
|
20240530,161400,404553910,6400,6400,6400,6400,0
|
|
20240530,161300,404553910,6400,6400,6400,6400,0
|
|
20240530,161200,404553910,6400,6400,6400,6400,0
|
|
20240530,161100,404553910,6400,6400,6400,6400,0
|
|
20240530,161000,404553910,6400,6400,6400,6400,0
|
|
20240530,160900,404553910,6400,6400,6400,6400,0
|
|
20240530,160800,404553910,6400,6400,6400,6400,0
|
|
20240530,160700,404553910,6400,6400,6400,6400,0
|
|
20240530,160600,404553910,6400,6400,6400,6400,0
|
|
20240530,160500,404553910,6400,6400,6400,6400,0
|
|
20240530,160400,404553910,6400,6400,6400,6400,0
|
|
20240530,160300,404553910,6400,6400,6400,6400,0
|
|
20240530,160200,404553910,6400,6400,6400,6400,0
|
|
20240530,160100,404553910,6400,6400,6400,6400,389
|
|
20240530,160000,404553910,6400,6400,6400,6400,0
|
|
20240530,155900,404553910,6400,6400,6400,6400,0
|
|
20240530,155800,404553910,6400,6400,6400,6400,0
|
|
20240530,155700,404553910,6400,6400,6400,6400,0
|
|
20240530,155600,404553910,6400,6400,6400,6400,0
|
|
20240530,155500,404553910,6400,6400,6400,6400,0
|
|
20240530,155400,404553910,6400,6400,6400,6400,0
|
|
20240530,155300,404553910,6400,6400,6400,6400,0
|
|
20240530,155200,404553910,6400,6400,6400,6400,0
|
|
20240530,155100,404553910,6400,6400,6400,6400,0
|
|
20240530,155000,404553910,6400,6400,6400,6400,0
|
|
20240530,154900,404553910,6400,6400,6400,6400,0
|
|
20240530,154800,404553910,6400,6400,6400,6400,0
|
|
20240530,154700,404553910,6400,6400,6400,6400,0
|
|
20240530,154600,404553910,6400,6400,6400,6400,0
|
|
20240530,154500,404553910,6400,6400,6400,6400,0
|
|
20240530,154400,404553910,6400,6400,6400,6400,0
|
|
20240530,154300,404553910,6400,6400,6400,6400,0
|
|
20240530,154200,404553910,6400,6400,6400,6400,0
|
|
20240530,154100,404553910,6400,6400,6400,6400,0
|
|
20240530,154000,404553910,6400,6400,6400,6400,0
|
|
20240530,153900,404553910,6400,6400,6400,6400,0
|
|
20240530,153800,404553910,6400,6400,6400,6400,0
|
|
20240530,153700,404553910,6400,6400,6400,6400,0
|
|
20240530,153600,404553910,6400,6400,6400,6400,0
|
|
20240530,153500,404553910,6400,6400,6400,6400,0
|
|
20240530,153400,404553910,6400,6400,6400,6400,0
|
|
20240530,153300,404553910,6400,6400,6400,6400,0
|
|
20240530,153200,404553910,6400,6400,6400,6400,0
|
|
20240530,153100,404553910,6400,6400,6400,6400,389
|
|
20240530,153000,404553910,6400,6400,6400,6400,389
|
|
20240530,152900,402064310,6410,6410,6410,6410,0
|
|
20240530,152800,402064310,6410,6410,6410,6410,0
|
|
20240530,152700,402064310,6410,6410,6410,6410,0
|
|
20240530,152600,402064310,6410,6410,6410,6410,0
|
|
20240530,152500,402064310,6410,6410,6410,6410,0
|
|
20240530,152400,402064310,6410,6410,6410,6410,0
|
|
20240530,152300,402064310,6410,6410,6410,6410,0
|
|
20240530,152200,402064310,6410,6410,6410,6410,0
|
|
20240530,152100,402064310,6410,6410,6410,6410,0
|
|
20240530,152000,402064310,6410,6410,6410,6410,0
|
|
20240530,151900,402064310,6410,6360,6410,6350,116
|
|
20240530,151800,401323930,6410,6410,6410,6360,135
|
|
20240530,151700,400461820,6400,6380,6410,6380,503
|
|
20240530,151600,397247910,6380,6380,6380,6380,0
|
|
20240530,151500,397247910,6380,6380,6380,6380,0
|
|
20240530,151400,397247910,6380,6360,6380,6360,199
|
|
20240530,151300,395980300,6380,6360,6380,6360,51
|
|
20240530,151200,395655920,6360,6360,6360,6360,0
|
|
20240530,151100,395655920,6360,6360,6360,6360,50
|
|
20240530,151000,395337920,6380,6360,6380,6360,51
|
|
20240530,150900,395013540,6370,6370,6370,6370,50
|
|
20240530,150800,394695040,6370,6360,6370,6350,466
|
|
20240530,150700,391727650,6360,6370,6370,6360,10
|
|
20240530,150600,391664030,6370,6370,6370,6370,21
|
|
20240530,150500,391530260,6410,6410,6410,6410,0
|
|
20240530,150400,391530260,6410,6410,6410,6410,0
|
|
20240530,150300,391530260,6410,6410,6410,6410,0
|
|
20240530,150200,391530260,6410,6410,6410,6410,0
|
|
20240530,150100,391530260,6410,6410,6410,6410,33
|
|
20240530,150000,391318730,6430,6430,6430,6430,0
|
|
20240530,145900,391318730,6430,6430,6430,6430,0
|
|
20240530,145800,391318730,6430,6430,6430,6430,0
|
|
20240530,145700,391318730,6430,6430,6430,6430,0
|
|
20240530,145600,391318730,6430,6430,6430,6430,0
|
|
20240530,145500,391318730,6430,6430,6430,6430,0
|
|
20240530,145400,391318730,6430,6430,6430,6430,0
|
|
20240530,145300,391318730,6430,6430,6430,6430,0
|
|
20240530,145200,391318730,6430,6390,6430,6390,3086
|
|
20240530,145100,371525950,6390,6390,6390,6390,1
|
|
20240530,145000,371519560,6360,6360,6360,6360,0
|
|
20240530,144900,371519560,6360,6360,6360,6360,500
|
|
20240530,144800,368339560,6350,6350,6350,6350,0
|
|
20240530,144700,368339560,6350,6350,6350,6350,70
|
|
20240530,144600,367895060,6400,6400,6400,6400,0
|
|
20240530,144500,367895060,6400,6380,6400,6380,410
|
|
20240530,144400,365272720,6400,6400,6400,6400,0
|
|
20240530,144300,365272720,6400,6400,6400,6400,364
|
|
20240530,144200,362943120,6400,6400,6400,6400,0
|
|
20240530,144100,362943120,6400,6400,6400,6400,0
|
|
20240530,144000,362943120,6400,6390,6400,6390,409
|
|
20240530,143900,360328570,6390,6390,6390,6390,0
|
|
20240530,143800,360328570,6390,6390,6390,6390,363
|
|
20240530,143700,358009000,6390,6390,6390,6390,0
|
|
20240530,143600,358009000,6390,6390,6390,6390,0
|
|
20240530,143500,358009000,6390,6380,6390,6380,409
|
|
20240530,143400,355398030,6380,6380,6380,6380,0
|
|
20240530,143300,355398030,6380,6360,6380,6360,365
|
|
20240530,143200,353073430,6360,6360,6360,6360,0
|
|
20240530,143100,353073430,6360,6360,6360,6360,0
|
|
20240530,143000,353073430,6360,6360,6360,6340,435
|
|
20240530,142900,350307310,6360,6360,6360,6360,0
|
|
20240530,142800,350307310,6360,6360,6360,6360,364
|
|
20240530,142700,347992270,6360,6340,6360,6340,14
|
|
20240530,142600,347903490,6340,6350,6360,6340,382
|
|
20240530,142500,345480050,6370,6370,6370,6370,409
|
|
20240530,142400,342874720,6360,6370,6370,6360,621
|
|
20240530,142300,338922510,6380,6380,6380,6380,363
|
|
20240530,142200,336606570,6370,6370,6370,6370,13
|
|
20240530,142100,336523760,6370,6370,6370,6370,0
|
|
20240530,142000,336523760,6370,6380,6390,6370,424
|
|
20240530,141900,333818770,6370,6390,6390,6370,2
|
|
20240530,141800,333806010,6380,6390,6390,6380,761
|
|
20240530,141700,328947190,6380,6380,6380,6380,0
|
|
20240530,141600,328947190,6380,6380,6380,6380,14
|
|
20240530,141500,328857870,6380,6380,6380,6380,1
|
|
20240530,141400,328851490,6370,6370,6370,6370,13
|
|
20240530,141300,328768680,6380,6380,6380,6380,364
|
|
20240530,141200,326446360,6370,6370,6370,6370,14
|
|
20240530,141100,326357180,6370,6370,6370,6370,0
|
|
20240530,141000,326357180,6370,6380,6380,6370,422
|
|
20240530,140900,323664950,6370,6370,6370,6370,0
|
|
20240530,140800,323664950,6370,6370,6370,6370,31
|
|
20240530,140700,323467480,6360,6360,6360,6360,0
|
|
20240530,140600,323467480,6360,6380,6380,6360,29
|
|
20240530,140500,323282870,6370,6370,6370,6370,409
|
|
20240530,140400,320677540,6360,6360,6360,6360,14
|
|
20240530,140300,320588500,6370,6370,6370,6370,364
|
|
20240530,140200,318269820,6360,6360,6360,6360,13
|
|
20240530,140100,318187140,6360,6360,6360,6360,14
|
|
20240530,140000,318098100,6350,6350,6350,6350,0
|
|
20240530,135900,318098100,6350,6350,6350,6350,13
|
|
20240530,135800,318015550,6380,6370,6380,6370,363
|
|
20240530,135700,315700460,6370,6350,6370,6350,133
|
|
20240530,135600,314854680,6350,6350,6350,6350,2
|
|
20240530,135500,314841980,6350,6350,6350,6350,300
|
|
20240530,135400,312936980,6340,6340,6340,6340,0
|
|
20240530,135300,312936980,6340,6370,6370,6340,15
|
|
20240530,135200,312841850,6330,6340,6340,6330,800
|
|
20240530,135100,307773470,6330,6400,6400,6330,1954
|
|
20240530,135000,295334430,6410,6410,6410,6410,410
|
|
20240530,134900,292706330,6400,6400,6400,6400,14
|
|
20240530,134800,292616730,6390,6390,6390,6390,0
|
|
20240530,134700,292616730,6390,6390,6390,6390,13
|
|
20240530,134600,292533660,6400,6400,6400,6400,364
|
|
20240530,134500,290204060,6400,6410,6420,6400,423
|
|
20240530,134400,287488970,6410,6410,6410,6410,250
|
|
20240530,134300,285886470,6410,6410,6410,6410,113
|
|
20240530,134200,285162140,6400,6400,6400,6400,0
|
|
20240530,134100,285162140,6400,6400,6400,6400,14
|
|
20240530,134000,285072540,6420,6420,6420,6420,409
|
|
20240530,133900,282446760,6410,6410,6410,6410,83
|
|
20240530,133800,281914730,6420,6420,6420,6420,364
|
|
20240530,133700,279577850,6410,6410,6410,6410,84
|
|
20240530,133600,279039410,6410,6410,6410,6410,50
|
|
20240530,133500,278718910,6410,6420,6420,6410,482
|
|
20240530,133400,275625200,6410,6410,6410,6410,0
|
|
20240530,133300,275625200,6410,6430,6430,6410,386
|
|
20240530,133200,273143500,6420,6420,6420,6420,11
|
|
20240530,133100,273072880,6410,6410,6410,6410,13
|
|
20240530,133000,272989550,6440,6420,6440,6420,650
|
|
20240530,132900,268812050,6420,6410,6420,6410,15
|
|
20240530,132800,268715890,6410,6410,6410,6410,32
|
|
20240530,132700,268510770,6400,6400,6400,6400,13
|
|
20240530,132600,268427570,6410,6410,6410,6410,1
|
|
20240530,132500,268421160,6400,6400,6400,6400,14
|
|
20240530,132400,268331560,6390,6390,6390,6390,201
|
|
20240530,132300,267047170,6390,6390,6390,6390,13
|
|
20240530,132200,266964100,6380,6380,6380,6380,19
|
|
20240530,132100,266842880,6380,6380,6380,6380,0
|
|
20240530,132000,266842880,6380,6410,6430,6380,2023
|
|
20240530,131900,253860840,6400,6400,6400,6400,0
|
|
20240530,131800,253860840,6400,6380,6400,6380,433
|
|
20240530,131700,251091000,6370,6370,6370,6370,0
|
|
20240530,131600,251091000,6370,6370,6370,6370,13
|
|
20240530,131500,251008190,6370,6360,6370,6360,36
|
|
20240530,131400,250779070,6360,6350,6360,6350,159
|
|
20240530,131300,249769410,6360,6360,6360,6360,1
|
|
20240530,131200,249763050,6340,6340,6340,6340,13
|
|
20240530,131100,249680630,6360,6360,6360,6360,5
|
|
20240530,131000,249648830,6330,6350,6360,6330,2155
|
|
20240530,130900,235944430,6350,6340,6350,6340,321
|
|
20240530,130800,233909270,6340,6350,6350,6340,377
|
|
20240530,130700,231515450,6340,6340,6340,6340,0
|
|
20240530,130600,231515450,6340,6340,6340,6340,14
|
|
20240530,130500,231426690,6350,6340,6350,6340,125
|
|
20240530,130400,230633570,6330,6330,6330,6330,22
|
|
20240530,130300,230494310,6340,6340,6340,6340,363
|
|
20240530,130200,228192890,6330,6330,6330,6330,14
|
|
20240530,130100,228104270,6330,6330,6330,6330,0
|
|
20240530,130000,228104270,6330,6330,6340,6330,193
|
|
20240530,125900,226881580,6320,6320,6320,6320,0
|
|
20240530,125800,226881580,6320,6320,6320,6320,14
|
|
20240530,125700,226793100,6330,6330,6330,6330,100
|
|
20240530,125600,226160100,6330,6330,6330,6330,1232
|
|
20240530,125500,218361540,6330,6330,6330,6330,0
|
|
20240530,125400,218361540,6330,6330,6330,6330,14
|
|
20240530,125300,218272920,6340,6340,6340,6340,1
|
|
20240530,125200,218266580,6340,6330,6340,6330,54
|
|
20240530,125100,217924350,6330,6330,6330,6330,0
|
|
20240530,125000,217924350,6330,6330,6330,6330,14
|
|
20240530,124900,217835730,6340,6340,6340,6340,0
|
|
20240530,124800,217835730,6340,6340,6340,6330,47
|
|
20240530,124700,217537880,6330,6330,6330,6330,0
|
|
20240530,124600,217537880,6330,6330,6330,6330,14
|
|
20240530,124500,217449260,6330,6330,6330,6330,0
|
|
20240530,124400,217449260,6330,6330,6330,6330,13
|
|
20240530,124300,217366970,6350,6330,6350,6330,63
|
|
20240530,124200,216968100,6340,6340,6340,6340,0
|
|
20240530,124100,216968100,6340,6340,6340,6340,112
|
|
20240530,124000,216258020,6340,6340,6340,6340,140
|
|
20240530,123900,215370420,6330,6330,6330,6330,14
|
|
20240530,123800,215281800,6340,6340,6340,6340,1
|
|
20240530,123700,215275460,6330,6330,6330,6330,13
|
|
20240530,123600,215193170,6330,6330,6330,6330,0
|
|
20240530,123500,215193170,6330,6330,6330,6330,14
|
|
20240530,123400,215104550,6340,6340,6340,6340,0
|
|
20240530,123300,215104550,6340,6330,6340,6330,94
|
|
20240530,123200,214508830,6330,6330,6330,6330,0
|
|
20240530,123100,214508830,6330,6330,6330,6330,14
|
|
20240530,123000,214420210,6340,6340,6340,6340,239
|
|
20240530,122900,212904950,6340,6340,6340,6340,18
|
|
20240530,122800,212790830,6340,6340,6340,6340,11
|
|
20240530,122700,212721090,6340,6340,6340,6340,14
|
|
20240530,122600,212632330,6340,6340,6340,6340,0
|
|
20240530,122500,212632330,6340,6340,6340,6340,13
|
|
20240530,122400,212549910,6340,6340,6340,6340,0
|
|
20240530,122300,212549910,6340,6340,6340,6340,14
|
|
20240530,122200,212461150,6340,6340,6340,6340,0
|
|
20240530,122100,212461150,6340,6340,6340,6340,13
|
|
20240530,122000,212378730,6360,6360,6360,6360,1
|
|
20240530,121900,212372370,6340,6360,6360,6340,15
|
|
20240530,121800,212277250,6340,6340,6340,6340,0
|
|
20240530,121700,212277250,6340,6340,6340,6340,13
|
|
20240530,121600,212194830,6340,6340,6340,6340,0
|
|
20240530,121500,212194830,6340,6330,6340,6330,65
|
|
20240530,121400,211783240,6330,6330,6330,6330,0
|
|
20240530,121300,211783240,6330,6350,6350,6330,13
|
|
20240530,121200,211700890,6360,6360,6360,6360,0
|
|
20240530,121100,211700890,6360,6360,6360,6350,17
|
|
20240530,121000,211592910,6350,6330,6350,6330,449
|
|
20240530,120900,208744180,6330,6340,6340,6330,15
|
|
20240530,120800,208649210,6330,6330,6330,6330,0
|
|
20240530,120700,208649210,6330,6340,6340,6330,16
|
|
20240530,120600,208547910,6330,6330,6330,6330,0
|
|
20240530,120500,208547910,6330,6330,6330,6330,13
|
|
20240530,120400,208465620,6330,6330,6330,6330,14
|
|
20240530,120300,208377000,6340,6340,6340,6340,2
|
|
20240530,120200,208364320,6330,6330,6330,6330,13
|
|
20240530,120100,208282030,6350,6350,6350,6350,0
|
|
20240530,120000,208282030,6350,6330,6350,6330,16
|
|
20240530,115900,208180710,6350,6350,6350,6350,1
|
|
20240530,115800,208174360,6350,6330,6350,6330,22
|
|
20240530,115700,208034920,6350,6350,6350,6350,0
|
|
20240530,115600,208034920,6350,6340,6350,6330,25
|
|
20240530,115500,207876560,6350,6340,6350,6340,7
|
|
20240530,115400,207832160,6350,6330,6350,6330,15
|
|
20240530,115300,207737170,6350,6350,6350,6350,0
|
|
20240530,115200,207737170,6350,6350,6350,6330,18
|
|
20240530,115100,207623150,6330,6330,6330,6330,462
|
|
20240530,115000,204698690,6340,6340,6340,6330,19
|
|
20240530,114900,204578360,6340,6340,6340,6340,0
|
|
20240530,114800,204578360,6340,6350,6350,6330,1806
|
|
20240530,114700,193138870,6350,6350,6350,6350,0
|
|
20240530,114600,193138870,6350,6350,6350,6350,13
|
|
20240530,114500,193056320,6400,6390,6400,6390,150
|
|
20240530,114400,192097680,6350,6370,6420,6350,164
|
|
20240530,114300,191052720,6340,6340,6340,6340,0
|
|
20240530,114200,191052720,6340,6340,6340,6340,13
|
|
20240530,114100,190970300,6340,6340,6340,6340,0
|
|
20240530,114000,190970300,6340,6340,6340,6340,14
|
|
20240530,113900,190881540,6400,6400,6400,6400,2
|
|
20240530,113800,190868740,6410,6340,6410,6340,64
|
|
20240530,113700,190460090,6340,6390,6420,6340,490
|
|
20240530,113600,187337640,6350,6350,6350,6350,14
|
|
20240530,113500,187248740,6390,6370,6390,6370,100
|
|
20240530,113400,186610480,6340,6340,6340,6340,13
|
|
20240530,113300,186528060,6390,6390,6390,6390,2
|
|
20240530,113200,186515280,6340,6350,6390,6340,119
|
|
20240530,113100,185759090,6340,6340,6340,6340,7
|
|
20240530,113000,185714710,6340,6340,6340,6340,15
|
|
20240530,112900,185619610,6350,6350,6350,6350,2
|
|
20240530,112800,185606910,6340,6340,6340,6340,14
|
|
20240530,112700,185518150,6350,6340,6350,6340,27
|
|
20240530,112600,185346790,6340,6340,6340,6340,20
|
|
20240530,112500,185219990,6340,6340,6340,6340,39
|
|
20240530,112400,184972730,6350,6340,6350,6340,14
|
|
20240530,112300,184883900,6340,6340,6340,6340,13
|
|
20240530,112200,184801480,6350,6350,6350,6350,9
|
|
20240530,112100,184744330,6360,6340,6360,6340,16
|
|
20240530,112000,184642850,6360,6360,6360,6360,0
|
|
20240530,111900,184642850,6360,6340,6360,6340,15
|
|
20240530,111800,184547710,6380,6380,6380,6380,0
|
|
20240530,111700,184547710,6380,6340,6380,6340,16
|
|
20240530,111600,184446190,6390,6350,6390,6340,414
|
|
20240530,111500,181820430,6350,6340,6440,6340,588
|
|
20240530,111400,178081330,6340,6340,6340,6340,14
|
|
20240530,111300,177992570,6340,6340,6340,6340,25
|
|
20240530,111200,177834070,6340,6340,6340,6340,14
|
|
20240530,111100,177745310,6340,6340,6340,6340,76
|
|
20240530,111000,177263470,6340,6340,6340,6340,10
|
|
20240530,110900,177200070,6340,6340,6340,6340,23
|
|
20240530,110800,177054250,6340,6340,6340,6340,0
|
|
20240530,110700,177054250,6340,6340,6340,6340,13
|
|
20240530,110600,176971830,6350,6350,6350,6350,0
|
|
20240530,110500,176971830,6350,6340,6350,6340,29
|
|
20240530,110400,176787810,6340,6340,6340,6340,0
|
|
20240530,110300,176787810,6340,6340,6340,6340,13
|
|
20240530,110200,176705390,6360,6360,6360,6360,1
|
|
20240530,110100,176699030,6340,6340,6340,6340,13
|
|
20240530,110000,176616610,6380,6380,6380,6380,2
|
|
20240530,105900,176603850,6340,6340,6340,6340,13
|
|
20240530,105800,176521430,6420,6340,6440,6340,298
|
|
20240530,105700,174622870,6330,6330,6330,6330,19
|
|
20240530,105600,174502600,6330,6330,6330,6330,12
|
|
20240530,105500,174426640,6330,6330,6330,6330,22
|
|
20240530,105400,174287380,6330,6330,6330,6330,6
|
|
20240530,105300,174249400,6330,6340,6340,6330,22
|
|
20240530,105200,174110020,6340,6340,6340,6340,83
|
|
20240530,105100,173583800,6340,6340,6340,6340,23
|
|
20240530,105000,173437980,6340,6340,6340,6340,0
|
|
20240530,104900,173437980,6340,6340,6340,6340,19
|
|
20240530,104800,173317520,6340,6340,6340,6340,0
|
|
20240530,104700,173317520,6340,6340,6340,6340,13
|
|
20240530,104600,173235100,6340,6350,6350,6340,13
|
|
20240530,104500,173152590,6340,6340,6340,6340,0
|
|
20240530,104400,173152590,6340,6350,6350,6340,13
|
|
20240530,104300,173070080,6370,6370,6370,6370,9
|
|
20240530,104200,173012750,6370,6340,6370,6340,14
|
|
20240530,104100,172923960,6370,6340,6370,6340,19
|
|
20240530,104000,172803470,6340,6360,6360,6340,13
|
|
20240530,103900,172720900,6360,6360,6360,6360,45
|
|
20240530,103800,172434700,6360,6340,6360,6340,14
|
|
20240530,103700,172345920,6370,6370,6370,6370,0
|
|
20240530,103600,172345920,6370,6360,6370,6340,14
|
|
20240530,103500,172257110,6370,6370,6370,6370,1
|
|
20240530,103400,172250740,6370,6340,6370,6340,23
|
|
20240530,103300,172104710,6360,6360,6360,6360,0
|
|
20240530,103200,172104710,6360,6340,6360,6330,70
|
|
20240530,103100,171660340,6330,6330,6330,6330,0
|
|
20240530,103000,171660340,6330,6340,6340,6330,13
|
|
20240530,102900,171578040,6350,6350,6350,6350,45
|
|
20240530,102800,171292290,6330,6360,6360,6330,14
|
|
20240530,102700,171203640,6330,6330,6330,6330,0
|
|
20240530,102600,171203640,6330,6330,6330,6330,13
|
|
20240530,102500,171121350,6330,6350,6350,6330,200
|
|
20240530,102400,169853180,6350,6430,6430,6350,53
|
|
20240530,102300,169513430,6430,6340,6430,6340,166
|
|
20240530,102200,168455320,6340,6340,6340,6340,15
|
|
20240530,102100,168360220,6370,6370,6370,6370,1
|
|
20240530,102000,168353850,6370,6390,6390,6370,16
|
|
20240530,101900,168251910,6370,6370,6370,6370,2
|
|
20240530,101800,168239170,6370,6370,6370,6370,13
|
|
20240530,101700,168156360,6370,6370,6370,6370,0
|
|
20240530,101600,168156360,6370,6370,6370,6370,16
|
|
20240530,101500,168054440,6370,6370,6370,6370,0
|
|
20240530,101400,168054440,6370,6370,6370,6370,13
|
|
20240530,101300,167971630,6370,6370,6370,6370,0
|
|
20240530,101200,167971630,6370,6450,6450,6370,814
|
|
20240530,101100,162722370,6450,6410,6450,6410,4648
|
|
20240530,101000,132759880,6430,6390,6430,6350,3541
|
|
20240530,100900,110132590,6390,6330,6390,6330,1367
|
|
20240530,100800,101405940,6330,6340,6340,6330,4507
|
|
20240530,100700,72871630,6340,6330,6340,6330,47
|
|
20240530,100600,72574020,6330,6330,6330,6330,369
|
|
20240530,100500,70238250,6330,6330,6330,6330,13
|
|
20240530,100400,70155960,6330,6330,6330,6330,2
|
|
20240530,100300,70143300,6330,6330,6330,6330,37
|
|
20240530,100200,69909090,6340,6340,6340,6340,1
|
|
20240530,100100,69902750,6340,6330,6340,6330,473
|
|
20240530,100000,66904080,6330,6330,6330,6330,200
|
|
20240530,095900,65638080,6330,6330,6330,6330,63
|
|
20240530,095800,65239290,6340,6340,6340,6340,98
|
|
20240530,095700,64617970,6330,6330,6330,6330,28
|
|
20240530,095600,64440730,6330,6330,6330,6330,663
|
|
20240530,095500,60243940,6330,6330,6330,6330,13
|
|
20240530,095400,60161650,6330,6330,6330,6330,13
|
|
20240530,095300,60079360,6330,6320,6330,6320,28
|
|
20240530,095200,59902380,6320,6320,6320,6320,14
|
|
20240530,095100,59813900,6340,6320,6340,6320,16
|
|
20240530,095000,59712720,6340,6340,6340,6340,5
|
|
20240530,094900,59681020,6320,6320,6320,6320,13
|
|
20240530,094800,59598860,6320,6320,6320,6320,1
|
|
20240530,094700,59592540,6320,6330,6340,6320,47
|
|
20240530,094600,59294840,6310,6310,6310,6310,2
|
|
20240530,094500,59282220,6330,6310,6330,6310,342
|
|
20240530,094400,57118180,6340,6310,6340,6310,182
|
|
20240530,094300,55969730,6310,6330,6330,6310,2740
|
|
20240530,094200,38644910,6330,6340,6340,6330,49
|
|
20240530,094100,38334270,6340,6350,6350,6340,42
|
|
20240530,094000,38067970,6340,6340,6340,6340,9
|
|
20240530,093900,38010910,6330,6330,6330,6330,45
|
|
20240530,093800,37726060,6330,6340,6340,6330,101
|
|
20240530,093700,37086720,6340,6340,6340,6340,726
|
|
20240530,093600,32483880,6350,6350,6350,6350,6
|
|
20240530,093500,32445780,6350,6340,6350,6340,39
|
|
20240530,093400,32198150,6350,6350,6350,6350,5
|
|
20240530,093300,32166400,6340,6350,6350,6340,156
|
|
20240530,093200,31175810,6350,6360,6360,6350,309
|
|
20240530,093100,29213630,6360,6360,6360,6360,47
|
|
20240530,093000,28914710,6360,6360,6360,6360,0
|
|
20240530,092900,28914710,6360,6360,6360,6360,1
|
|
20240530,092800,28908350,6340,6340,6340,6340,0
|
|
20240530,092700,28908350,6340,6340,6340,6340,0
|
|
20240530,092600,28908350,6340,6340,6340,6340,40
|
|
20240530,092500,28654750,6350,6350,6350,6350,0
|
|
20240530,092400,28654750,6350,6350,6350,6350,334
|
|
20240530,092300,26533850,6370,6370,6370,6370,0
|
|
20240530,092200,26533850,6370,6370,6390,6360,330
|
|
20240530,092100,24434450,6370,6370,6370,6370,274
|
|
20240530,092000,22689070,6380,6390,6390,6380,1735
|
|
20240530,091900,11605600,6390,6390,6390,6390,0
|
|
20240530,091800,11605600,6390,6390,6390,6390,300
|
|
20240530,091700,9688600,6390,6390,6390,6390,500
|
|
20240530,091600,6493600,6440,6440,6440,6440,0
|
|
20240530,091500,6493600,6440,6440,6440,6440,0
|
|
20240530,091400,6493600,6440,6440,6440,6440,0
|
|
20240530,091300,6493600,6440,6440,6440,6440,0
|
|
20240530,091200,6493600,6440,6440,6440,6440,0
|
|
20240530,091100,6493600,6440,6440,6440,6440,1
|
|
20240530,091000,6487160,6400,6410,6410,6400,217
|
|
20240530,090900,5097410,6450,6450,6450,6450,0
|
|
20240530,090800,5097410,6450,6450,6450,6450,50
|
|
20240530,090700,4774910,6450,6450,6450,6450,0
|
|
20240530,090600,4774910,6450,6450,6450,6450,0
|
|
20240530,090500,4774910,6450,6450,6450,6450,1
|
|
20240530,090400,4768460,6410,6410,6410,6410,60
|
|
20240530,090300,4383860,6410,6410,6410,6410,0
|
|
20240530,090200,4383860,6410,6410,6410,6410,70
|
|
20240530,090100,3935160,6410,6410,6410,6410,102
|
|
20240530,090000,3281340,6420,6450,6450,6420,509
|