687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,202400,234218630,11820,11820,11820,11820,1262
|
|
20240530,202300,234218630,11820,11820,11820,11820,0
|
|
20240530,202200,234218630,11820,11820,11820,11820,0
|
|
20240530,202100,234218630,11820,11820,11820,11820,0
|
|
20240530,202000,234218630,11820,11820,11820,11820,0
|
|
20240530,201900,234218630,11820,11820,11820,11820,0
|
|
20240530,201800,234218630,11820,11820,11820,11820,0
|
|
20240530,201700,234218630,11820,11820,11820,11820,0
|
|
20240530,201600,234218630,11820,11820,11820,11820,0
|
|
20240530,201500,234218630,11820,11820,11820,11820,0
|
|
20240530,201400,234218630,11820,11820,11820,11820,0
|
|
20240530,201300,234218630,11820,11820,11820,11820,0
|
|
20240530,201200,234218630,11820,11820,11820,11820,0
|
|
20240530,201100,234218630,11820,11820,11820,11820,0
|
|
20240530,201000,234218630,11820,11820,11820,11820,0
|
|
20240530,200900,234218630,11820,11820,11820,11820,0
|
|
20240530,200800,234218630,11820,11820,11820,11820,0
|
|
20240530,200700,234218630,11820,11820,11820,11820,0
|
|
20240530,200600,234218630,11820,11820,11820,11820,0
|
|
20240530,200500,234218630,11820,11820,11820,11820,0
|
|
20240530,200400,234218630,11820,11820,11820,11820,0
|
|
20240530,200300,234218630,11820,11820,11820,11820,0
|
|
20240530,200200,234218630,11820,11820,11820,11820,0
|
|
20240530,200100,234218630,11820,11820,11820,11820,0
|
|
20240530,200000,234218630,11820,11820,11820,11820,0
|
|
20240530,195900,234218630,11820,11820,11820,11820,0
|
|
20240530,195800,234218630,11820,11820,11820,11820,0
|
|
20240530,195700,234218630,11820,11820,11820,11820,0
|
|
20240530,195600,234218630,11820,11820,11820,11820,0
|
|
20240530,195500,234218630,11820,11820,11820,11820,0
|
|
20240530,195400,234218630,11820,11820,11820,11820,1262
|
|
20240530,195300,234218630,11820,11820,11820,11820,0
|
|
20240530,195200,234218630,11820,11820,11820,11820,0
|
|
20240530,195100,234218630,11820,11820,11820,11820,0
|
|
20240530,195000,234218630,11820,11820,11820,11820,0
|
|
20240530,194900,234218630,11820,11820,11820,11820,0
|
|
20240530,194800,234218630,11820,11820,11820,11820,0
|
|
20240530,194700,234218630,11820,11820,11820,11820,0
|
|
20240530,194600,234218630,11820,11820,11820,11820,0
|
|
20240530,194500,234218630,11820,11820,11820,11820,0
|
|
20240530,194400,234218630,11820,11820,11820,11820,0
|
|
20240530,194300,234218630,11820,11820,11820,11820,0
|
|
20240530,194200,234218630,11820,11820,11820,11820,0
|
|
20240530,194100,234218630,11820,11820,11820,11820,0
|
|
20240530,194000,234218630,11820,11820,11820,11820,0
|
|
20240530,193900,234218630,11820,11820,11820,11820,0
|
|
20240530,193800,234218630,11820,11820,11820,11820,0
|
|
20240530,193700,234218630,11820,11820,11820,11820,0
|
|
20240530,193600,234218630,11820,11820,11820,11820,0
|
|
20240530,193500,234218630,11820,11820,11820,11820,0
|
|
20240530,193400,234218630,11820,11820,11820,11820,0
|
|
20240530,193300,234218630,11820,11820,11820,11820,0
|
|
20240530,193200,234218630,11820,11820,11820,11820,0
|
|
20240530,193100,234218630,11820,11820,11820,11820,0
|
|
20240530,193000,234218630,11820,11820,11820,11820,0
|
|
20240530,192900,234218630,11820,11820,11820,11820,0
|
|
20240530,192800,234218630,11820,11820,11820,11820,0
|
|
20240530,192700,234218630,11820,11820,11820,11820,0
|
|
20240530,192600,234218630,11820,11820,11820,11820,0
|
|
20240530,192500,234218630,11820,11820,11820,11820,0
|
|
20240530,192400,234218630,11820,11820,11820,11820,1262
|
|
20240530,192300,234218630,11820,11820,11820,11820,0
|
|
20240530,192200,234218630,11820,11820,11820,11820,0
|
|
20240530,192100,234218630,11820,11820,11820,11820,0
|
|
20240530,192000,234218630,11820,11820,11820,11820,0
|
|
20240530,191900,234218630,11820,11820,11820,11820,0
|
|
20240530,191800,234218630,11820,11820,11820,11820,0
|
|
20240530,191700,234218630,11820,11820,11820,11820,0
|
|
20240530,191600,234218630,11820,11820,11820,11820,0
|
|
20240530,191500,234218630,11820,11820,11820,11820,0
|
|
20240530,191400,234218630,11820,11820,11820,11820,0
|
|
20240530,191300,234218630,11820,11820,11820,11820,0
|
|
20240530,191200,234218630,11820,11820,11820,11820,0
|
|
20240530,191100,234218630,11820,11820,11820,11820,0
|
|
20240530,191000,234218630,11820,11820,11820,11820,0
|
|
20240530,190900,234218630,11820,11820,11820,11820,0
|
|
20240530,190800,234218630,11820,11820,11820,11820,0
|
|
20240530,190700,234218630,11820,11820,11820,11820,0
|
|
20240530,190600,234218630,11820,11820,11820,11820,0
|
|
20240530,190500,234218630,11820,11820,11820,11820,0
|
|
20240530,190400,234218630,11820,11820,11820,11820,0
|
|
20240530,190300,234218630,11820,11820,11820,11820,0
|
|
20240530,190200,234218630,11820,11820,11820,11820,0
|
|
20240530,190100,234218630,11820,11820,11820,11820,0
|
|
20240530,190000,234218630,11820,11820,11820,11820,0
|
|
20240530,185900,234218630,11820,11820,11820,11820,0
|
|
20240530,185800,234218630,11820,11820,11820,11820,0
|
|
20240530,185700,234218630,11820,11820,11820,11820,0
|
|
20240530,185600,234218630,11820,11820,11820,11820,0
|
|
20240530,185500,234218630,11820,11820,11820,11820,0
|
|
20240530,185400,234218630,11820,11820,11820,11820,1262
|
|
20240530,185300,234218630,11820,11820,11820,11820,0
|
|
20240530,185200,234218630,11820,11820,11820,11820,0
|
|
20240530,185100,234218630,11820,11820,11820,11820,0
|
|
20240530,185000,234218630,11820,11820,11820,11820,0
|
|
20240530,184900,234218630,11820,11820,11820,11820,0
|
|
20240530,184800,234218630,11820,11820,11820,11820,0
|
|
20240530,184700,234218630,11820,11820,11820,11820,0
|
|
20240530,184600,234218630,11820,11820,11820,11820,0
|
|
20240530,184500,234218630,11820,11820,11820,11820,0
|
|
20240530,184400,234218630,11820,11820,11820,11820,0
|
|
20240530,184300,234218630,11820,11820,11820,11820,0
|
|
20240530,184200,234218630,11820,11820,11820,11820,0
|
|
20240530,184100,234218630,11820,11820,11820,11820,0
|
|
20240530,184000,234218630,11820,11820,11820,11820,0
|
|
20240530,183900,234218630,11820,11820,11820,11820,0
|
|
20240530,183800,234218630,11820,11820,11820,11820,0
|
|
20240530,183700,234218630,11820,11820,11820,11820,0
|
|
20240530,183600,234218630,11820,11820,11820,11820,0
|
|
20240530,183500,234218630,11820,11820,11820,11820,0
|
|
20240530,183400,234218630,11820,11820,11820,11820,0
|
|
20240530,183300,234218630,11820,11820,11820,11820,0
|
|
20240530,183200,234218630,11820,11820,11820,11820,0
|
|
20240530,183100,234218630,11820,11820,11820,11820,0
|
|
20240530,183000,234218630,11820,11820,11820,11820,0
|
|
20240530,182900,234218630,11820,11820,11820,11820,0
|
|
20240530,182800,234218630,11820,11820,11820,11820,0
|
|
20240530,182700,234218630,11820,11820,11820,11820,0
|
|
20240530,182600,234218630,11820,11820,11820,11820,0
|
|
20240530,182500,234218630,11820,11820,11820,11820,0
|
|
20240530,182400,234218630,11820,11820,11820,11820,1262
|
|
20240530,182300,234218630,11820,11820,11820,11820,0
|
|
20240530,182200,234218630,11820,11820,11820,11820,0
|
|
20240530,182100,234218630,11820,11820,11820,11820,0
|
|
20240530,182000,234218630,11820,11820,11820,11820,0
|
|
20240530,181900,234218630,11820,11820,11820,11820,0
|
|
20240530,181800,234218630,11820,11820,11820,11820,0
|
|
20240530,181700,234218630,11820,11820,11820,11820,0
|
|
20240530,181600,234218630,11820,11820,11820,11820,0
|
|
20240530,181500,234218630,11820,11820,11820,11820,0
|
|
20240530,181400,234218630,11820,11820,11820,11820,0
|
|
20240530,181300,234218630,11820,11820,11820,11820,0
|
|
20240530,181200,234218630,11820,11820,11820,11820,0
|
|
20240530,181100,234218630,11820,11820,11820,11820,0
|
|
20240530,181000,234218630,11820,11820,11820,11820,0
|
|
20240530,180900,234218630,11820,11820,11820,11820,0
|
|
20240530,180800,234218630,11820,11820,11820,11820,0
|
|
20240530,180700,234218630,11820,11820,11820,11820,0
|
|
20240530,180600,234218630,11820,11820,11820,11820,0
|
|
20240530,180500,234218630,11820,11820,11820,11820,0
|
|
20240530,180400,234218630,11820,11820,11820,11820,0
|
|
20240530,180300,234218630,11820,11820,11820,11820,0
|
|
20240530,180200,234218630,11820,11820,11820,11820,0
|
|
20240530,180100,234218630,11820,11820,11820,11820,0
|
|
20240530,180000,234218630,11820,11820,11820,11820,0
|
|
20240530,175900,234218630,11820,11820,11820,11820,0
|
|
20240530,175800,234218630,11820,11820,11820,11820,0
|
|
20240530,175700,234218630,11820,11820,11820,11820,0
|
|
20240530,175600,234218630,11820,11820,11820,11820,0
|
|
20240530,175500,234218630,11820,11820,11820,11820,0
|
|
20240530,175400,234218630,11820,11820,11820,11820,1262
|
|
20240530,175300,234218630,11820,11820,11820,11820,0
|
|
20240530,175200,234218630,11820,11820,11820,11820,0
|
|
20240530,175100,234218630,11820,11820,11820,11820,0
|
|
20240530,175000,234218630,11820,11820,11820,11820,0
|
|
20240530,174900,234218630,11820,11820,11820,11820,0
|
|
20240530,174800,234218630,11820,11820,11820,11820,0
|
|
20240530,174700,234218630,11820,11820,11820,11820,0
|
|
20240530,174600,234218630,11820,11820,11820,11820,0
|
|
20240530,174500,234218630,11820,11820,11820,11820,0
|
|
20240530,174400,234218630,11820,11820,11820,11820,0
|
|
20240530,174300,234218630,11820,11820,11820,11820,0
|
|
20240530,174200,234218630,11820,11820,11820,11820,0
|
|
20240530,174100,234218630,11820,11820,11820,11820,0
|
|
20240530,174000,234218630,11820,11820,11820,11820,0
|
|
20240530,173900,234218630,11820,11820,11820,11820,0
|
|
20240530,173800,234218630,11820,11820,11820,11820,0
|
|
20240530,173700,234218630,11820,11820,11820,11820,0
|
|
20240530,173600,234218630,11820,11820,11820,11820,0
|
|
20240530,173500,234218630,11820,11820,11820,11820,0
|
|
20240530,173400,234218630,11820,11820,11820,11820,0
|
|
20240530,173300,234218630,11820,11820,11820,11820,0
|
|
20240530,173200,234218630,11820,11820,11820,11820,0
|
|
20240530,173100,234218630,11820,11820,11820,11820,0
|
|
20240530,173000,234218630,11820,11820,11820,11820,0
|
|
20240530,172900,234218630,11820,11820,11820,11820,0
|
|
20240530,172800,234218630,11820,11820,11820,11820,0
|
|
20240530,172700,234218630,11820,11820,11820,11820,0
|
|
20240530,172600,234218630,11820,11820,11820,11820,0
|
|
20240530,172500,234218630,11820,11820,11820,11820,0
|
|
20240530,172400,234218630,11820,11820,11820,11820,1262
|
|
20240530,172300,234218630,11820,11820,11820,11820,0
|
|
20240530,172200,234218630,11820,11820,11820,11820,0
|
|
20240530,172100,234218630,11820,11820,11820,11820,0
|
|
20240530,172000,234218630,11820,11820,11820,11820,0
|
|
20240530,171900,234218630,11820,11820,11820,11820,0
|
|
20240530,171800,234218630,11820,11820,11820,11820,0
|
|
20240530,171700,234218630,11820,11820,11820,11820,0
|
|
20240530,171600,234218630,11820,11820,11820,11820,0
|
|
20240530,171500,234218630,11820,11820,11820,11820,0
|
|
20240530,171400,234218630,11820,11820,11820,11820,0
|
|
20240530,171300,234218630,11820,11820,11820,11820,0
|
|
20240530,171200,234218630,11820,11820,11820,11820,0
|
|
20240530,171100,234218630,11820,11820,11820,11820,0
|
|
20240530,171000,234218630,11820,11820,11820,11820,0
|
|
20240530,170900,234218630,11820,11820,11820,11820,0
|
|
20240530,170800,234218630,11820,11820,11820,11820,0
|
|
20240530,170700,234218630,11820,11820,11820,11820,0
|
|
20240530,170600,234218630,11820,11820,11820,11820,0
|
|
20240530,170500,234218630,11820,11820,11820,11820,0
|
|
20240530,170400,234218630,11820,11820,11820,11820,0
|
|
20240530,170300,234218630,11820,11820,11820,11820,0
|
|
20240530,170200,234218630,11820,11820,11820,11820,0
|
|
20240530,170100,234218630,11820,11820,11820,11820,0
|
|
20240530,170000,234218630,11820,11820,11820,11820,0
|
|
20240530,165900,234218630,11820,11820,11820,11820,0
|
|
20240530,165800,234218630,11820,11820,11820,11820,0
|
|
20240530,165700,234218630,11820,11820,11820,11820,0
|
|
20240530,165600,234218630,11820,11820,11820,11820,0
|
|
20240530,165500,234218630,11820,11820,11820,11820,0
|
|
20240530,165400,234218630,11820,11820,11820,11820,1262
|
|
20240530,165300,234218630,11820,11820,11820,11820,0
|
|
20240530,165200,234218630,11820,11820,11820,11820,0
|
|
20240530,165100,234218630,11820,11820,11820,11820,0
|
|
20240530,165000,234218630,11820,11820,11820,11820,0
|
|
20240530,164900,234218630,11820,11820,11820,11820,0
|
|
20240530,164800,234218630,11820,11820,11820,11820,0
|
|
20240530,164700,234218630,11820,11820,11820,11820,0
|
|
20240530,164600,234218630,11820,11820,11820,11820,0
|
|
20240530,164500,234218630,11820,11820,11820,11820,0
|
|
20240530,164400,234218630,11820,11820,11820,11820,0
|
|
20240530,164300,234218630,11820,11820,11820,11820,0
|
|
20240530,164200,234218630,11820,11820,11820,11820,0
|
|
20240530,164100,234218630,11820,11820,11820,11820,0
|
|
20240530,164000,234218630,11820,11820,11820,11820,0
|
|
20240530,163900,234218630,11820,11820,11820,11820,0
|
|
20240530,163800,234218630,11820,11820,11820,11820,0
|
|
20240530,163700,234218630,11820,11820,11820,11820,0
|
|
20240530,163600,234218630,11820,11820,11820,11820,0
|
|
20240530,163500,234218630,11820,11820,11820,11820,0
|
|
20240530,163400,234218630,11820,11820,11820,11820,0
|
|
20240530,163300,234218630,11820,11820,11820,11820,0
|
|
20240530,163200,234218630,11820,11820,11820,11820,0
|
|
20240530,163100,234218630,11820,11820,11820,11820,0
|
|
20240530,163000,234218630,11820,11820,11820,11820,0
|
|
20240530,162900,234218630,11820,11820,11820,11820,0
|
|
20240530,162800,234218630,11820,11820,11820,11820,0
|
|
20240530,162700,234218630,11820,11820,11820,11820,0
|
|
20240530,162600,234218630,11820,11820,11820,11820,0
|
|
20240530,162500,234218630,11820,11820,11820,11820,0
|
|
20240530,162400,234218630,11820,11820,11820,11820,1262
|
|
20240530,162300,234218630,11820,11820,11820,11820,0
|
|
20240530,162200,234218630,11820,11820,11820,11820,0
|
|
20240530,162100,234218630,11820,11820,11820,11820,0
|
|
20240530,162000,234218630,11820,11820,11820,11820,0
|
|
20240530,161900,234218630,11820,11820,11820,11820,0
|
|
20240530,161800,234218630,11820,11820,11820,11820,0
|
|
20240530,161700,234218630,11820,11820,11820,11820,0
|
|
20240530,161600,234218630,11820,11820,11820,11820,0
|
|
20240530,161500,234218630,11820,11820,11820,11820,0
|
|
20240530,161400,234218630,11820,11820,11820,11820,0
|
|
20240530,161300,234218630,11820,11820,11820,11820,0
|
|
20240530,161200,234218630,11820,11820,11820,11820,0
|
|
20240530,161100,234218630,11820,11820,11820,11820,0
|
|
20240530,161000,234218630,11820,11820,11820,11820,0
|
|
20240530,160900,234218630,11820,11820,11820,11820,0
|
|
20240530,160800,234218630,11820,11820,11820,11820,0
|
|
20240530,160700,234218630,11820,11820,11820,11820,0
|
|
20240530,160600,234218630,11820,11820,11820,11820,0
|
|
20240530,160500,234218630,11820,11820,11820,11820,0
|
|
20240530,160400,234218630,11820,11820,11820,11820,0
|
|
20240530,160300,234218630,11820,11820,11820,11820,0
|
|
20240530,160200,234218630,11820,11820,11820,11820,0
|
|
20240530,160100,234218630,11820,11820,11820,11820,0
|
|
20240530,160000,234218630,11820,11820,11820,11820,0
|
|
20240530,155900,234218630,11820,11820,11820,11820,0
|
|
20240530,155800,234218630,11820,11820,11820,11820,0
|
|
20240530,155700,234218630,11820,11820,11820,11820,0
|
|
20240530,155600,234218630,11820,11820,11820,11820,0
|
|
20240530,155500,234218630,11820,11820,11820,11820,0
|
|
20240530,155400,234218630,11820,11820,11820,11820,1262
|
|
20240530,155300,234218630,11820,11820,11820,11820,0
|
|
20240530,155200,234218630,11820,11820,11820,11820,0
|
|
20240530,155100,234218630,11820,11820,11820,11820,0
|
|
20240530,155000,234218630,11820,11820,11820,11820,0
|
|
20240530,154900,234218630,11820,11820,11820,11820,0
|
|
20240530,154800,234218630,11820,11820,11820,11820,0
|
|
20240530,154700,234218630,11820,11820,11820,11820,0
|
|
20240530,154600,234218630,11820,11820,11820,11820,0
|
|
20240530,154500,234218630,11820,11820,11820,11820,0
|
|
20240530,154400,234218630,11820,11820,11820,11820,0
|
|
20240530,154300,234218630,11820,11820,11820,11820,0
|
|
20240530,154200,234218630,11820,11820,11820,11820,0
|
|
20240530,154100,234218630,11820,11820,11820,11820,0
|
|
20240530,154000,234218630,11820,11820,11820,11820,0
|
|
20240530,153900,234218630,11820,11820,11820,11820,0
|
|
20240530,153800,234218630,11820,11820,11820,11820,0
|
|
20240530,153700,234218630,11820,11820,11820,11820,0
|
|
20240530,153600,234218630,11820,11820,11820,11820,0
|
|
20240530,153500,234218630,11820,11820,11820,11820,0
|
|
20240530,153400,234218630,11820,11820,11820,11820,0
|
|
20240530,153300,234218630,11820,11820,11820,11820,0
|
|
20240530,153200,234218630,11820,11820,11820,11820,0
|
|
20240530,153100,234218630,11820,11820,11820,11820,0
|
|
20240530,153000,234218630,11820,11820,11820,11820,1262
|
|
20240530,152900,219301790,11810,11810,11810,11810,0
|
|
20240530,152800,219301790,11810,11810,11810,11810,0
|
|
20240530,152700,219301790,11810,11810,11810,11810,0
|
|
20240530,152600,219301790,11810,11810,11810,11810,0
|
|
20240530,152500,219301790,11810,11810,11810,11810,0
|
|
20240530,152400,219301790,11810,11810,11810,11810,0
|
|
20240530,152300,219301790,11810,11810,11810,11810,0
|
|
20240530,152200,219301790,11810,11810,11810,11810,0
|
|
20240530,152100,219301790,11810,11810,11810,11810,0
|
|
20240530,152000,219301790,11810,11810,11810,11810,0
|
|
20240530,151900,219301790,11810,11810,11810,11810,41
|
|
20240530,151800,218817580,11810,11730,11820,11730,208
|
|
20240530,151700,216359760,11730,11730,11800,11730,53
|
|
20240530,151600,215734570,11730,11820,11820,11730,49
|
|
20240530,151500,215155750,11820,11810,11820,11810,57
|
|
20240530,151400,214482530,11810,11730,11820,11720,194
|
|
20240530,151300,212198500,11810,11770,11810,11720,63
|
|
20240530,151200,211455150,11770,11770,11800,11770,103
|
|
20240530,151100,210242780,11760,11760,11760,11760,1
|
|
20240530,151000,210231020,11740,11730,11740,11730,2
|
|
20240530,150900,210207550,11830,11820,11830,11810,71
|
|
20240530,150800,209367850,11820,11810,11820,11810,84
|
|
20240530,150700,208375000,11810,11870,11870,11810,8
|
|
20240530,150600,208280100,11870,11870,11870,11870,2
|
|
20240530,150500,208256360,11870,11820,11870,11820,96
|
|
20240530,150400,207120240,11820,11820,11820,11820,2
|
|
20240530,150300,207096600,11810,11720,11810,11640,1367
|
|
20240530,150200,191118480,11720,11720,11720,11720,2
|
|
20240530,150100,191095040,11720,11800,11800,11720,192
|
|
20240530,150000,188836240,11800,11800,11800,11800,1
|
|
20240530,145900,188824440,11800,11800,11800,11800,2
|
|
20240530,145800,188800840,11800,11820,11820,11800,4
|
|
20240530,145700,188753580,11820,11820,11820,11820,2
|
|
20240530,145600,188729940,11820,11820,11820,11820,2
|
|
20240530,145500,188706300,11820,11820,11820,11820,3
|
|
20240530,145400,188670840,11820,11830,11840,11820,22
|
|
20240530,145300,188410580,11840,11830,11840,11830,31
|
|
20240530,145200,188043550,11820,11820,11820,11820,10
|
|
20240530,145100,187925350,11820,11820,11820,11820,6
|
|
20240530,145000,187854430,11820,11820,11820,11820,3
|
|
20240530,144900,187818970,11820,11820,11820,11820,2
|
|
20240530,144800,187795330,11820,11820,11820,11820,19
|
|
20240530,144700,187570750,11820,11820,11820,11820,94
|
|
20240530,144600,186459670,11820,11820,11820,11820,3
|
|
20240530,144500,186424210,11820,11800,11820,11800,2
|
|
20240530,144400,186400590,11840,11840,11840,11840,87
|
|
20240530,144300,185370510,11840,11840,11840,11840,5
|
|
20240530,144200,185311310,11840,11840,11840,11840,7
|
|
20240530,144100,185228430,11840,11850,11850,11840,329
|
|
20240530,144000,181330070,11840,11840,11840,11840,4
|
|
20240530,143900,181282710,11840,11840,11840,11840,7
|
|
20240530,143800,181199830,11840,11840,11840,11840,11
|
|
20240530,143700,181069590,11840,11800,11840,11800,6
|
|
20240530,143600,180998640,11800,11800,11880,11800,8
|
|
20240530,143500,180903940,11730,11730,11730,11730,1
|
|
20240530,143400,180892210,11870,11800,11870,11710,406
|
|
20240530,143300,176116740,11800,11800,11800,11800,4
|
|
20240530,143200,176069540,11800,11800,11800,11800,60
|
|
20240530,143100,175361540,11800,11800,11800,11800,3
|
|
20240530,143000,175326140,11800,11800,11800,11800,1
|
|
20240530,142900,175314340,11800,11800,11800,11800,2
|
|
20240530,142800,175290740,11790,11830,11880,11790,6
|
|
20240530,142700,175219700,11790,11730,11790,11730,4
|
|
20240530,142600,175172600,11730,11810,11810,11730,108
|
|
20240530,142500,173899040,11880,11800,11880,11800,8
|
|
20240530,142400,173804280,11810,11800,11810,11800,2
|
|
20240530,142300,173780670,11800,11800,11800,11800,1
|
|
20240530,142200,173768870,11900,11900,11900,11890,5
|
|
20240530,142100,173709380,11900,11800,11900,11800,15
|
|
20240530,142000,173531560,11800,11760,11800,11760,2
|
|
20240530,141900,173508000,11900,11750,11900,11750,51
|
|
20240530,141800,172902220,11750,11740,11750,11740,2
|
|
20240530,141700,172878730,11740,11800,11800,11740,5
|
|
20240530,141600,172819790,11800,11780,11800,11740,57
|
|
20240530,141500,172147320,11750,11780,11780,11750,4
|
|
20240530,141400,172100280,11800,11800,11800,11800,1
|
|
20240530,141300,172088480,11900,11780,11900,11780,14
|
|
20240530,141200,171922490,11750,11750,11750,11750,1
|
|
20240530,141100,171910740,11750,11840,11840,11750,108
|
|
20240530,141000,170632110,11840,11800,11840,11730,49
|
|
20240530,140900,170052980,11800,11790,11800,11790,99
|
|
20240530,140800,168884790,11800,11790,11800,11790,5
|
|
20240530,140700,168825800,11710,11710,11710,11710,1
|
|
20240530,140600,168814090,11710,11790,11790,11710,9
|
|
20240530,140500,168708220,11790,11760,11790,11760,139
|
|
20240530,140400,167069840,11710,11710,11710,11710,1
|
|
20240530,140300,167058130,11760,11760,11760,11760,3
|
|
20240530,140200,167022850,11760,11710,11760,11710,8
|
|
20240530,140100,166928960,11710,11710,11710,11710,1
|
|
20240530,140000,166917250,11710,11710,11710,11710,1
|
|
20240530,135900,166905540,11710,11760,11790,11710,12
|
|
20240530,135800,166764310,11710,11770,11790,11710,7
|
|
20240530,135700,166681970,11770,11770,11770,11770,4
|
|
20240530,135600,166634890,11770,11700,11770,11700,7
|
|
20240530,135500,166552690,11700,11700,11700,11700,2
|
|
20240530,135400,166529290,11710,11710,11710,11710,3
|
|
20240530,135300,166494160,11810,11810,11810,11810,1
|
|
20240530,135200,166482350,11810,11810,11810,11810,1
|
|
20240530,135100,166470540,11810,11810,11810,11810,4
|
|
20240530,135000,166423300,11810,11710,11810,11710,16
|
|
20240530,134900,166234690,11810,11790,11810,11790,10
|
|
20240530,134800,166116690,11700,11700,11700,11700,3
|
|
20240530,134700,166081590,11790,11710,11790,11710,11
|
|
20240530,134600,165952140,11710,11710,11800,11710,13
|
|
20240530,134500,165799080,11710,11710,11710,11710,1
|
|
20240530,134400,165787370,11710,11710,11710,11710,1
|
|
20240530,134300,165775660,11800,11710,11800,11710,11
|
|
20240530,134200,165646250,11710,11710,11710,11710,2
|
|
20240530,134100,165622830,11710,11710,11710,11710,3
|
|
20240530,134000,165587700,11670,11720,11820,11670,71
|
|
20240530,133900,164752170,11750,11710,11750,11710,89
|
|
20240530,133800,163708160,11710,11700,11710,11700,865
|
|
20240530,133700,153579020,11640,11640,11640,11640,2
|
|
20240530,133600,153555740,11640,11630,11710,11630,111
|
|
20240530,133500,152260680,11630,11630,11630,11630,2
|
|
20240530,133400,152237420,11640,11630,11640,11630,6
|
|
20240530,133300,152167590,11630,11640,11640,11630,27
|
|
20240530,133200,151853540,11630,11640,11640,11630,70
|
|
20240530,133100,151038750,11640,11640,11640,11640,502
|
|
20240530,133000,145195470,11640,11650,11650,11640,104
|
|
20240530,132900,143983880,11650,11650,11650,11650,3
|
|
20240530,132800,143948930,11650,11650,11650,11650,4
|
|
20240530,132700,143902330,11650,11650,11650,11650,0
|
|
20240530,132600,143902330,11650,11650,11650,11650,3
|
|
20240530,132500,143867380,11650,11650,11650,11650,23
|
|
20240530,132400,143599430,11650,11650,11650,11650,4
|
|
20240530,132300,143552830,11650,11650,11650,11650,0
|
|
20240530,132200,143552830,11650,11650,11660,11650,6
|
|
20240530,132100,143482910,11650,11650,11650,11650,5
|
|
20240530,132000,143424660,11650,11650,11650,11650,2
|
|
20240530,131900,143401360,11660,11650,11660,11650,2
|
|
20240530,131800,143378050,11650,11650,11650,11650,104
|
|
20240530,131700,142166450,11650,11650,11650,11650,6
|
|
20240530,131600,142096550,11650,11660,11660,11650,14
|
|
20240530,131500,141933320,11660,11660,11660,11660,4
|
|
20240530,131400,141886680,11660,11660,11660,11660,3
|
|
20240530,131300,141851700,11660,11660,11660,11660,4
|
|
20240530,131200,141805060,11660,11660,11660,11660,1
|
|
20240530,131100,141793400,11660,11660,11660,11660,5
|
|
20240530,131000,141735100,11660,11660,11660,11660,4
|
|
20240530,130900,141688460,11660,11670,11670,11660,25
|
|
20240530,130800,141396920,11660,11660,11660,11660,0
|
|
20240530,130700,141396920,11660,11660,11670,11660,30
|
|
20240530,130600,141046890,11660,11660,11660,11660,4
|
|
20240530,130500,141000250,11660,11660,11660,11660,2
|
|
20240530,130400,140976930,11660,11660,11660,11660,2
|
|
20240530,130300,140953610,11660,11650,11660,11650,2
|
|
20240530,130200,140930300,11650,11650,11660,11650,6
|
|
20240530,130100,140860390,11650,11650,11660,11650,3
|
|
20240530,130000,140825430,11660,11650,11660,11650,7
|
|
20240530,125900,140743860,11650,11650,11650,11650,2
|
|
20240530,125800,140720560,11660,11660,11660,11660,0
|
|
20240530,125700,140720560,11660,11650,11660,11650,4
|
|
20240530,125600,140673940,11650,11660,11660,11650,3
|
|
20240530,125500,140638980,11660,11660,11660,11650,3
|
|
20240530,125400,140604010,11660,11650,11660,11650,51
|
|
20240530,125300,140009660,11650,11650,11650,11650,4
|
|
20240530,125200,139963060,11650,11660,11660,11650,4
|
|
20240530,125100,139916450,11650,11660,11670,11650,511
|
|
20240530,125000,133961440,11670,11660,11670,11660,81
|
|
20240530,124900,133016550,11660,11670,11670,11660,8
|
|
20240530,124800,132923200,11670,11670,11670,11670,4
|
|
20240530,124700,132876520,11680,11670,11680,11670,2
|
|
20240530,124600,132853170,11670,11670,11670,11670,3
|
|
20240530,124500,132818160,11670,11680,11680,11670,119
|
|
20240530,124400,131429200,11680,11680,11680,11680,3
|
|
20240530,124300,131394160,11680,11680,11680,11680,3
|
|
20240530,124200,131359120,11680,11680,11680,11680,2
|
|
20240530,124100,131335760,11680,11680,11680,11680,4
|
|
20240530,124000,131289040,11680,11680,11680,11680,18
|
|
20240530,123900,131078800,11680,11680,11680,11670,41
|
|
20240530,123800,130600310,11670,11670,11670,11670,3
|
|
20240530,123700,130565300,11670,11710,11710,11670,2285
|
|
20240530,123600,103835610,11710,11710,11710,11710,7
|
|
20240530,123500,103753640,11710,11710,11710,11710,4
|
|
20240530,123400,103706800,11710,11710,11710,11710,2
|
|
20240530,123300,103683380,11710,11710,11710,11710,3
|
|
20240530,123200,103648250,11710,11710,11710,11710,2
|
|
20240530,123100,103624830,11710,11710,11710,11710,3
|
|
20240530,123000,103589700,11710,11710,11710,11710,4
|
|
20240530,122900,103542860,11710,11710,11710,11710,2
|
|
20240530,122800,103519440,11710,11720,11720,11710,171
|
|
20240530,122700,101515530,11710,11710,11710,11710,13
|
|
20240530,122600,101363300,11710,11710,11720,11710,5
|
|
20240530,122500,101304740,11710,11710,11710,11710,2
|
|
20240530,122400,101281320,11710,11710,11720,11710,8
|
|
20240530,122300,101187610,11710,11710,11720,11710,5
|
|
20240530,122200,101129040,11710,11710,11710,11710,4
|
|
20240530,122100,101082200,11710,11710,11710,11710,4
|
|
20240530,122000,101035360,11710,11710,11710,11710,3
|
|
20240530,121900,101000230,11710,11710,11710,11710,4
|
|
20240530,121800,100953390,11710,11710,11710,11710,2
|
|
20240530,121700,100929970,11710,11710,11710,11710,3
|
|
20240530,121600,100894840,11710,11710,11710,11710,116
|
|
20240530,121500,99536480,11710,11710,11710,11710,3
|
|
20240530,121400,99501350,11710,11710,11710,11710,4
|
|
20240530,121300,99454510,11710,11710,11710,11710,4
|
|
20240530,121200,99407670,11710,11710,11720,11710,13
|
|
20240530,121100,99255340,11710,11710,11710,11710,5
|
|
20240530,121000,99196790,11710,11710,11710,11710,25
|
|
20240530,120900,98904040,11710,11710,11710,11710,2
|
|
20240530,120800,98880620,11710,11710,11710,11710,4
|
|
20240530,120700,98833780,11710,11710,11710,11710,3
|
|
20240530,120600,98798650,11710,11710,11710,11710,5
|
|
20240530,120500,98740100,11720,11720,11720,11720,1
|
|
20240530,120400,98728380,11710,11710,11720,11710,25
|
|
20240530,120300,98435430,11710,11710,11720,11710,9
|
|
20240530,120200,98329990,11710,11710,11710,11710,1
|
|
20240530,120100,98318280,11710,11710,11710,11710,1
|
|
20240530,120000,98306570,11710,11710,11710,11710,5
|
|
20240530,115900,98248020,11710,11710,11710,11710,5
|
|
20240530,115800,98189470,11710,11710,11710,11710,2
|
|
20240530,115700,98166050,11710,11710,11710,11710,103
|
|
20240530,115600,96959920,11710,11710,11710,11710,4
|
|
20240530,115500,96913080,11710,11710,11710,11710,4
|
|
20240530,115400,96866240,11710,11710,11710,11710,2
|
|
20240530,115300,96842820,11710,11710,11710,11710,2
|
|
20240530,115200,96819400,11710,11710,11710,11710,5
|
|
20240530,115100,96760850,11710,11710,11710,11710,3
|
|
20240530,115000,96725720,11710,11710,11710,11710,2
|
|
20240530,114900,96702300,11710,11710,11710,11710,3
|
|
20240530,114800,96667170,11710,11720,11720,11710,15
|
|
20240530,114700,96491410,11720,11720,11720,11720,2
|
|
20240530,114600,96467970,11720,11710,11720,11710,22
|
|
20240530,114500,96210140,11710,11710,11720,11710,57
|
|
20240530,114400,95542660,11710,11710,11710,11710,26
|
|
20240530,114300,95238200,11710,11710,11710,11710,3
|
|
20240530,114200,95203070,11710,11710,11710,11710,3
|
|
20240530,114100,95167940,11710,11710,11710,11710,6
|
|
20240530,114000,95097680,11710,11710,11710,11710,2
|
|
20240530,113900,95074260,11710,11710,11710,11710,3
|
|
20240530,113800,95039130,11710,11710,11710,11710,2
|
|
20240530,113700,95015710,11710,11710,11710,11710,4
|
|
20240530,113600,94968870,11710,11710,11710,11710,3
|
|
20240530,113500,94933740,11710,11710,11710,11710,7
|
|
20240530,113400,94851770,11710,11710,11710,11710,7
|
|
20240530,113300,94769800,11710,11710,11710,11710,1
|
|
20240530,113200,94758090,11710,11710,11710,11710,2
|
|
20240530,113100,94734670,11710,11710,11710,11710,5
|
|
20240530,113000,94676120,11710,11710,11710,11710,4
|
|
20240530,112900,94629280,11710,11710,11710,11710,0
|
|
20240530,112800,94629280,11710,11710,11710,11710,3
|
|
20240530,112700,94594150,11710,11710,11710,11710,6
|
|
20240530,112600,94523890,11710,11720,11720,11710,5
|
|
20240530,112500,94465320,11710,11720,11720,11710,29
|
|
20240530,112400,94125450,11710,11710,11710,11710,2
|
|
20240530,112300,94102030,11710,11710,11710,11710,6
|
|
20240530,112200,94031770,11710,11710,11710,11710,11
|
|
20240530,112100,93902960,11710,11710,11710,11710,3
|
|
20240530,112000,93867830,11710,11710,11710,11710,4
|
|
20240530,111900,93820990,11710,11710,11710,11710,14
|
|
20240530,111800,93657050,11710,11710,11710,11710,2
|
|
20240530,111700,93633630,11710,11710,11710,11710,2
|
|
20240530,111600,93610210,11710,11720,11720,11710,61
|
|
20240530,111500,92895300,11720,11720,11720,11720,3
|
|
20240530,111400,92860140,11720,11720,11720,11720,1
|
|
20240530,111300,92848420,11720,11720,11720,11720,1
|
|
20240530,111200,92836700,11720,11720,11720,11720,13
|
|
20240530,111100,92684340,11720,11720,11720,11720,6
|
|
20240530,111000,92614020,11720,11720,11720,11720,1
|
|
20240530,110900,92602300,11720,11720,11720,11720,4
|
|
20240530,110800,92555420,11720,11720,11720,11720,5
|
|
20240530,110700,92496820,11720,11720,11720,11720,1
|
|
20240530,110600,92485100,11720,11720,11720,11720,3
|
|
20240530,110500,92449940,11720,11720,11720,11720,4
|
|
20240530,110400,92403060,11720,11720,11720,11720,3
|
|
20240530,110300,92367900,11720,11720,11720,11720,1
|
|
20240530,110200,92356180,11720,11720,11720,11720,5
|
|
20240530,110100,92297580,11720,11720,11720,11720,4
|
|
20240530,110000,92250700,11720,11720,11720,11720,4
|
|
20240530,105900,92203820,11720,11720,11720,11720,0
|
|
20240530,105800,92203820,11720,11730,11730,11720,3
|
|
20240530,105700,92168650,11730,11720,11730,11720,23
|
|
20240530,105600,91899080,11720,11720,11730,11720,5
|
|
20240530,105500,91840460,11720,11720,11720,11720,151
|
|
20240530,105400,90070740,11720,11720,11720,11720,4
|
|
20240530,105300,90023860,11720,11720,11720,11720,4
|
|
20240530,105200,89976980,11710,11710,11710,11710,1
|
|
20240530,105100,89965270,11720,11740,11740,11720,4
|
|
20240530,105000,89918350,11730,11720,11730,11720,198
|
|
20240530,104900,87597580,11720,11720,11720,11720,38
|
|
20240530,104800,87152220,11720,11720,11720,11720,1
|
|
20240530,104700,87140500,11720,11720,11720,11720,7
|
|
20240530,104600,87058460,11720,11720,11720,11720,5
|
|
20240530,104500,86999860,11720,11720,11720,11720,2
|
|
20240530,104400,86976420,11720,11720,11720,11720,2
|
|
20240530,104300,86952980,11720,11720,11720,11720,3
|
|
20240530,104200,86917820,11720,11720,11720,11720,5
|
|
20240530,104100,86859220,11720,11720,11720,11720,10
|
|
20240530,104000,86742020,11720,11720,11720,11720,1
|
|
20240530,103900,86730300,11720,11730,11730,11720,4
|
|
20240530,103800,86683400,11720,11720,11720,11720,6
|
|
20240530,103700,86613080,11720,11720,11720,11720,1
|
|
20240530,103600,86601360,11720,11730,11770,11720,4
|
|
20240530,103500,86554420,11720,11720,11720,11720,2
|
|
20240530,103400,86530980,11720,11720,11720,11720,17
|
|
20240530,103300,86331740,11720,11720,11720,11720,11
|
|
20240530,103200,86202820,11720,11720,11720,11720,2
|
|
20240530,103100,86179380,11710,11710,11710,11710,4
|
|
20240530,103000,86132540,11710,11710,11710,11710,2
|
|
20240530,102900,86109120,11790,11720,11790,11720,5
|
|
20240530,102800,86050410,11710,11720,11720,11710,22
|
|
20240530,102700,85792580,11710,11710,11720,11710,39
|
|
20240530,102600,85335840,11710,11710,11710,11710,4
|
|
20240530,102500,85289000,11710,11710,11710,11710,1
|
|
20240530,102400,85277290,11710,11720,11720,11710,24
|
|
20240530,102300,84996080,11720,11730,11730,11720,12
|
|
20240530,102200,84855350,11730,11720,11730,11720,6
|
|
20240530,102100,84784980,11720,11720,11720,11720,3
|
|
20240530,102000,84749820,11720,11720,11720,11720,6
|
|
20240530,101900,84679500,11720,11720,11720,11720,2
|
|
20240530,101800,84656060,11720,11720,11720,11720,2
|
|
20240530,101700,84632620,11720,11720,11720,11720,52
|
|
20240530,101600,84023180,11720,11720,11720,11720,5
|
|
20240530,101500,83964580,11720,11720,11720,11720,2
|
|
20240530,101400,83941140,11720,11720,11720,11720,0
|
|
20240530,101300,83941140,11720,11730,11730,11720,3
|
|
20240530,101200,83905960,11730,11770,11770,11730,4
|
|
20240530,101100,83859000,11770,11760,11770,11760,4
|
|
20240530,101000,83811930,11770,11740,11770,11740,10
|
|
20240530,100900,83694360,11730,11730,11730,11730,4
|
|
20240530,100800,83647440,11730,11730,11730,11730,2
|
|
20240530,100700,83623980,11770,11720,11770,11720,7
|
|
20240530,100600,83541750,11710,11710,11710,11710,3
|
|
20240530,100500,83506620,11710,11700,11710,11700,7
|
|
20240530,100400,83424690,11710,11710,11710,11710,0
|
|
20240530,100300,83424690,11710,11710,11710,11710,1
|
|
20240530,100200,83412980,11710,11700,11790,11700,60
|
|
20240530,100100,82707130,11710,11700,11750,11700,9
|
|
20240530,100000,82601680,11700,11730,11730,11700,2
|
|
20240530,095900,82578250,11700,11700,11700,11700,1
|
|
20240530,095800,82566550,11750,11700,11750,11700,6
|
|
20240530,095700,82496260,11700,11720,11730,11700,7
|
|
20240530,095600,82414260,11720,11720,11720,11720,2
|
|
20240530,095500,82390820,11720,11720,11720,11720,2
|
|
20240530,095400,82367380,11700,11810,11810,11700,3
|
|
20240530,095300,82332170,11820,11720,11820,11700,389
|
|
20240530,095200,77779260,11730,11730,11730,11730,0
|
|
20240530,095100,77779260,11730,11730,11730,11730,137
|
|
20240530,095000,76172250,11730,11730,11730,11730,2
|
|
20240530,094900,76148790,11730,11730,11730,11730,2
|
|
20240530,094800,76125330,11930,11750,11930,11730,213
|
|
20240530,094700,73623150,11790,11710,12000,11710,193
|
|
20240530,094600,71340150,11710,11700,11710,11700,164
|
|
20240530,094500,69421310,11700,11720,11720,11700,217
|
|
20240530,094400,66879770,11720,11720,11730,11720,6
|
|
20240530,094300,66809420,11720,11720,11720,11720,5
|
|
20240530,094200,66750820,11720,11720,11720,11720,1
|
|
20240530,094100,66739100,11720,11730,11730,11720,2
|
|
20240530,094000,66715650,11740,11760,11760,11740,125
|
|
20240530,093900,65246900,11760,11800,11800,11760,195
|
|
20240530,093800,62948650,11800,11800,11800,11800,0
|
|
20240530,093700,62948650,11800,11820,11820,11800,116
|
|
20240530,093600,61578130,11820,11830,11830,11820,6
|
|
20240530,093500,61507200,11830,11830,11830,11830,4
|
|
20240530,093400,61459880,11830,11830,11830,11830,1
|
|
20240530,093300,61448050,11830,11820,11830,11820,5
|
|
20240530,093200,61388910,11820,11830,11830,11820,131
|
|
20240530,093100,59839220,11830,11830,11830,11830,2
|
|
20240530,093000,59815560,11830,11830,11830,11830,1
|
|
20240530,092900,59803730,11840,11840,11840,11840,2
|
|
20240530,092800,59780050,11840,11850,11850,11840,4
|
|
20240530,092700,59732680,11850,11850,11850,11850,4
|
|
20240530,092600,59685280,11860,11860,11860,11860,2
|
|
20240530,092500,59661560,11850,11840,11850,11840,2
|
|
20240530,092400,59637870,11840,11830,11850,11830,4
|
|
20240530,092300,59590520,11850,11850,11850,11850,0
|
|
20240530,092200,59590520,11850,11850,11850,11850,7
|
|
20240530,092100,59507570,11880,11880,11880,11880,1534
|
|
20240530,092000,41283650,11890,11890,11890,11890,82
|
|
20240530,091900,40308670,11890,11890,11890,11890,1
|
|
20240530,091800,40296780,11890,11890,11890,11890,0
|
|
20240530,091700,40296780,11890,11890,11890,11890,0
|
|
20240530,091600,40296780,11890,11890,11890,11890,50
|
|
20240530,091500,39702280,11890,11890,11890,11890,0
|
|
20240530,091400,39702280,11890,11890,11890,11890,0
|
|
20240530,091300,39702280,11890,11890,11890,11890,0
|
|
20240530,091200,39702280,11890,11860,11890,11860,666
|
|
20240530,091100,31794150,11860,11860,11860,11860,17
|
|
20240530,091000,31592530,11860,11880,11880,11860,101
|
|
20240530,090900,30394640,11880,11880,11880,11880,150
|
|
20240530,090800,28612640,11890,11890,11890,11890,610
|
|
20240530,090700,21359740,11900,11900,11900,11900,0
|
|
20240530,090600,21359740,11900,11900,11900,11900,0
|
|
20240530,090500,21359740,11900,11900,11900,11900,0
|
|
20240530,090400,21359740,11900,11900,11900,11900,0
|
|
20240530,090300,21359740,11900,11900,11900,11900,19
|
|
20240530,090200,21133640,11890,11900,11900,11890,199
|
|
20240530,090100,18765590,12000,12000,12000,12000,44
|
|
20240530,090000,18237590,12000,11990,12000,11990,1521
|