593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,184900,8390762850,11310,11310,11310,11310,0
|
|
20240530,184800,8390762850,11310,11310,11310,11310,0
|
|
20240530,184700,8390762850,11310,11310,11310,11310,0
|
|
20240530,184600,8390762850,11310,11310,11310,11310,0
|
|
20240530,184500,8390762850,11310,11310,11310,11310,0
|
|
20240530,184400,8390762850,11310,11310,11310,11310,0
|
|
20240530,184300,8390762850,11310,11310,11310,11310,0
|
|
20240530,184200,8390762850,11310,11310,11310,11310,0
|
|
20240530,184100,8390762850,11310,11310,11310,11310,0
|
|
20240530,184000,8390762850,11310,11310,11310,11310,0
|
|
20240530,183900,8390762850,11310,11310,11310,11310,0
|
|
20240530,183800,8390762850,11310,11310,11310,11310,0
|
|
20240530,183700,8390762850,11310,11310,11310,11310,0
|
|
20240530,183600,8390762850,11310,11310,11310,11310,0
|
|
20240530,183500,8390762850,11310,11310,11310,11310,0
|
|
20240530,183400,8390762850,11310,11310,11310,11310,0
|
|
20240530,183300,8390762850,11310,11310,11310,11310,0
|
|
20240530,183200,8390762850,11310,11310,11310,11310,0
|
|
20240530,183100,8390762850,11310,11310,11310,11310,0
|
|
20240530,183000,8390762850,11310,11310,11310,11310,0
|
|
20240530,182900,8390762850,11310,11310,11310,11310,0
|
|
20240530,182800,8390762850,11310,11310,11310,11310,0
|
|
20240530,182700,8390762850,11310,11310,11310,11310,0
|
|
20240530,182600,8390762850,11310,11310,11310,11310,0
|
|
20240530,182500,8390762850,11310,11310,11310,11310,0
|
|
20240530,182400,8390762850,11310,11310,11310,11310,0
|
|
20240530,182300,8390762850,11310,11310,11310,11310,0
|
|
20240530,182200,8390762850,11310,11310,11310,11310,0
|
|
20240530,182100,8390762850,11310,11310,11310,11310,0
|
|
20240530,182000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,181900,8390762850,11310,11310,11310,11310,0
|
|
20240530,181800,8390762850,11310,11310,11310,11310,0
|
|
20240530,181700,8390762850,11310,11310,11310,11310,0
|
|
20240530,181600,8390762850,11310,11310,11310,11310,0
|
|
20240530,181500,8390762850,11310,11310,11310,11310,0
|
|
20240530,181400,8390762850,11310,11310,11310,11310,0
|
|
20240530,181300,8390762850,11310,11310,11310,11310,0
|
|
20240530,181200,8390762850,11310,11310,11310,11310,0
|
|
20240530,181100,8390762850,11310,11310,11310,11310,0
|
|
20240530,181000,8390762850,11310,11310,11310,11310,0
|
|
20240530,180900,8390762850,11310,11310,11310,11310,0
|
|
20240530,180800,8390762850,11310,11310,11310,11310,0
|
|
20240530,180700,8390762850,11310,11310,11310,11310,0
|
|
20240530,180600,8390762850,11310,11310,11310,11310,0
|
|
20240530,180500,8390762850,11310,11310,11310,11310,0
|
|
20240530,180400,8390762850,11310,11310,11310,11310,0
|
|
20240530,180300,8390762850,11310,11310,11310,11310,0
|
|
20240530,180200,8390762850,11310,11310,11310,11310,0
|
|
20240530,180100,8390762850,11310,11310,11310,11310,0
|
|
20240530,180000,8390762850,11310,11310,11310,11310,0
|
|
20240530,175900,8390762850,11310,11310,11310,11310,0
|
|
20240530,175800,8390762850,11310,11310,11310,11310,0
|
|
20240530,175700,8390762850,11310,11310,11310,11310,0
|
|
20240530,175600,8390762850,11310,11310,11310,11310,0
|
|
20240530,175500,8390762850,11310,11310,11310,11310,0
|
|
20240530,175400,8390762850,11310,11310,11310,11310,0
|
|
20240530,175300,8390762850,11310,11310,11310,11310,0
|
|
20240530,175200,8390762850,11310,11310,11310,11310,0
|
|
20240530,175100,8390762850,11310,11310,11310,11310,0
|
|
20240530,175000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,174900,8390762850,11310,11310,11310,11310,0
|
|
20240530,174800,8390762850,11310,11310,11310,11310,0
|
|
20240530,174700,8390762850,11310,11310,11310,11310,0
|
|
20240530,174600,8390762850,11310,11310,11310,11310,0
|
|
20240530,174500,8390762850,11310,11310,11310,11310,0
|
|
20240530,174400,8390762850,11310,11310,11310,11310,0
|
|
20240530,174300,8390762850,11310,11310,11310,11310,0
|
|
20240530,174200,8390762850,11310,11310,11310,11310,0
|
|
20240530,174100,8390762850,11310,11310,11310,11310,0
|
|
20240530,174000,8390762850,11310,11310,11310,11310,0
|
|
20240530,173900,8390762850,11310,11310,11310,11310,0
|
|
20240530,173800,8390762850,11310,11310,11310,11310,0
|
|
20240530,173700,8390762850,11310,11310,11310,11310,0
|
|
20240530,173600,8390762850,11310,11310,11310,11310,0
|
|
20240530,173500,8390762850,11310,11310,11310,11310,0
|
|
20240530,173400,8390762850,11310,11310,11310,11310,0
|
|
20240530,173300,8390762850,11310,11310,11310,11310,0
|
|
20240530,173200,8390762850,11310,11310,11310,11310,0
|
|
20240530,173100,8390762850,11310,11310,11310,11310,0
|
|
20240530,173000,8390762850,11310,11310,11310,11310,0
|
|
20240530,172900,8390762850,11310,11310,11310,11310,0
|
|
20240530,172800,8390762850,11310,11310,11310,11310,0
|
|
20240530,172700,8390762850,11310,11310,11310,11310,0
|
|
20240530,172600,8390762850,11310,11310,11310,11310,0
|
|
20240530,172500,8390762850,11310,11310,11310,11310,0
|
|
20240530,172400,8390762850,11310,11310,11310,11310,0
|
|
20240530,172300,8390762850,11310,11310,11310,11310,0
|
|
20240530,172200,8390762850,11310,11310,11310,11310,0
|
|
20240530,172100,8390762850,11310,11310,11310,11310,0
|
|
20240530,172000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,171900,8390762850,11310,11310,11310,11310,0
|
|
20240530,171800,8390762850,11310,11310,11310,11310,0
|
|
20240530,171700,8390762850,11310,11310,11310,11310,0
|
|
20240530,171600,8390762850,11310,11310,11310,11310,0
|
|
20240530,171500,8390762850,11310,11310,11310,11310,0
|
|
20240530,171400,8390762850,11310,11310,11310,11310,0
|
|
20240530,171300,8390762850,11310,11310,11310,11310,0
|
|
20240530,171200,8390762850,11310,11310,11310,11310,0
|
|
20240530,171100,8390762850,11310,11310,11310,11310,0
|
|
20240530,171000,8390762850,11310,11310,11310,11310,0
|
|
20240530,170900,8390762850,11310,11310,11310,11310,0
|
|
20240530,170800,8390762850,11310,11310,11310,11310,0
|
|
20240530,170700,8390762850,11310,11310,11310,11310,0
|
|
20240530,170600,8390762850,11310,11310,11310,11310,0
|
|
20240530,170500,8390762850,11310,11310,11310,11310,0
|
|
20240530,170400,8390762850,11310,11310,11310,11310,0
|
|
20240530,170300,8390762850,11310,11310,11310,11310,0
|
|
20240530,170200,8390762850,11310,11310,11310,11310,0
|
|
20240530,170100,8390762850,11310,11310,11310,11310,0
|
|
20240530,170000,8390762850,11310,11310,11310,11310,0
|
|
20240530,165900,8390762850,11310,11310,11310,11310,0
|
|
20240530,165800,8390762850,11310,11310,11310,11310,0
|
|
20240530,165700,8390762850,11310,11310,11310,11310,0
|
|
20240530,165600,8390762850,11310,11310,11310,11310,0
|
|
20240530,165500,8390762850,11310,11310,11310,11310,0
|
|
20240530,165400,8390762850,11310,11310,11310,11310,0
|
|
20240530,165300,8390762850,11310,11310,11310,11310,0
|
|
20240530,165200,8390762850,11310,11310,11310,11310,0
|
|
20240530,165100,8390762850,11310,11310,11310,11310,0
|
|
20240530,165000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,164900,8390762850,11310,11310,11310,11310,0
|
|
20240530,164800,8390762850,11310,11310,11310,11310,0
|
|
20240530,164700,8390762850,11310,11310,11310,11310,0
|
|
20240530,164600,8390762850,11310,11310,11310,11310,0
|
|
20240530,164500,8390762850,11310,11310,11310,11310,0
|
|
20240530,164400,8390762850,11310,11310,11310,11310,0
|
|
20240530,164300,8390762850,11310,11310,11310,11310,0
|
|
20240530,164200,8390762850,11310,11310,11310,11310,0
|
|
20240530,164100,8390762850,11310,11310,11310,11310,0
|
|
20240530,164000,8390762850,11310,11310,11310,11310,0
|
|
20240530,163900,8390762850,11310,11310,11310,11310,0
|
|
20240530,163800,8390762850,11310,11310,11310,11310,0
|
|
20240530,163700,8390762850,11310,11310,11310,11310,0
|
|
20240530,163600,8390762850,11310,11310,11310,11310,0
|
|
20240530,163500,8390762850,11310,11310,11310,11310,0
|
|
20240530,163400,8390762850,11310,11310,11310,11310,0
|
|
20240530,163300,8390762850,11310,11310,11310,11310,0
|
|
20240530,163200,8390762850,11310,11310,11310,11310,0
|
|
20240530,163100,8390762850,11310,11310,11310,11310,0
|
|
20240530,163000,8390762850,11310,11310,11310,11310,0
|
|
20240530,162900,8390762850,11310,11310,11310,11310,0
|
|
20240530,162800,8390762850,11310,11310,11310,11310,0
|
|
20240530,162700,8390762850,11310,11310,11310,11310,0
|
|
20240530,162600,8390762850,11310,11310,11310,11310,0
|
|
20240530,162500,8390762850,11310,11310,11310,11310,0
|
|
20240530,162400,8390762850,11310,11310,11310,11310,0
|
|
20240530,162300,8390762850,11310,11310,11310,11310,0
|
|
20240530,162200,8390762850,11310,11310,11310,11310,0
|
|
20240530,162100,8390762850,11310,11310,11310,11310,0
|
|
20240530,162000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,161900,8390762850,11310,11310,11310,11310,0
|
|
20240530,161800,8390762850,11310,11310,11310,11310,0
|
|
20240530,161700,8390762850,11310,11310,11310,11310,0
|
|
20240530,161600,8390762850,11310,11310,11310,11310,0
|
|
20240530,161500,8390762850,11310,11310,11310,11310,0
|
|
20240530,161400,8390762850,11310,11310,11310,11310,0
|
|
20240530,161300,8390762850,11310,11310,11310,11310,0
|
|
20240530,161200,8390762850,11310,11310,11310,11310,0
|
|
20240530,161100,8390762850,11310,11310,11310,11310,0
|
|
20240530,161000,8390762850,11310,11310,11310,11310,0
|
|
20240530,160900,8390762850,11310,11310,11310,11310,0
|
|
20240530,160800,8390762850,11310,11310,11310,11310,0
|
|
20240530,160700,8390762850,11310,11310,11310,11310,0
|
|
20240530,160600,8390762850,11310,11310,11310,11310,0
|
|
20240530,160500,8390762850,11310,11310,11310,11310,0
|
|
20240530,160400,8390762850,11310,11310,11310,11310,0
|
|
20240530,160300,8390762850,11310,11310,11310,11310,0
|
|
20240530,160200,8390762850,11310,11310,11310,11310,0
|
|
20240530,160100,8390762850,11310,11310,11310,11310,0
|
|
20240530,160000,8390762850,11310,11310,11310,11310,0
|
|
20240530,155900,8390762850,11310,11310,11310,11310,0
|
|
20240530,155800,8390762850,11310,11310,11310,11310,0
|
|
20240530,155700,8390762850,11310,11310,11310,11310,0
|
|
20240530,155600,8390762850,11310,11310,11310,11310,0
|
|
20240530,155500,8390762850,11310,11310,11310,11310,0
|
|
20240530,155400,8390762850,11310,11310,11310,11310,0
|
|
20240530,155300,8390762850,11310,11310,11310,11310,0
|
|
20240530,155200,8390762850,11310,11310,11310,11310,0
|
|
20240530,155100,8390762850,11310,11310,11310,11310,0
|
|
20240530,155000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,154900,8390762850,11310,11310,11310,11310,0
|
|
20240530,154800,8390762850,11310,11310,11310,11310,0
|
|
20240530,154700,8390762850,11310,11310,11310,11310,0
|
|
20240530,154600,8390762850,11310,11310,11310,11310,0
|
|
20240530,154500,8390762850,11310,11310,11310,11310,0
|
|
20240530,154400,8390762850,11310,11310,11310,11310,0
|
|
20240530,154300,8390762850,11310,11310,11310,11310,0
|
|
20240530,154200,8390762850,11310,11310,11310,11310,0
|
|
20240530,154100,8390762850,11310,11310,11310,11310,0
|
|
20240530,154000,8390762850,11310,11310,11310,11310,0
|
|
20240530,153900,8390762850,11310,11310,11310,11310,0
|
|
20240530,153800,8390762850,11310,11310,11310,11310,0
|
|
20240530,153700,8390762850,11310,11310,11310,11310,0
|
|
20240530,153600,8390762850,11310,11310,11310,11310,0
|
|
20240530,153500,8390762850,11310,11310,11310,11310,0
|
|
20240530,153400,8390762850,11310,11310,11310,11310,0
|
|
20240530,153300,8390762850,11310,11310,11310,11310,0
|
|
20240530,153200,8390762850,11310,11310,11310,11310,0
|
|
20240530,153100,8390762850,11310,11310,11310,11310,0
|
|
20240530,153000,8390762850,11310,11310,11310,11310,10086
|
|
20240530,152900,8276690190,11390,11390,11390,11390,0
|
|
20240530,152800,8276690190,11390,11390,11390,11390,0
|
|
20240530,152700,8276690190,11390,11390,11390,11390,0
|
|
20240530,152600,8276690190,11390,11390,11390,11390,0
|
|
20240530,152500,8276690190,11390,11390,11390,11390,0
|
|
20240530,152400,8276690190,11390,11390,11390,11390,0
|
|
20240530,152300,8276690190,11390,11390,11390,11390,0
|
|
20240530,152200,8276690190,11390,11390,11390,11390,0
|
|
20240530,152100,8276690190,11390,11390,11390,11390,0
|
|
20240530,152000,8276690190,11390,11390,11390,11390,0
|
|
20240530,151900,8276690190,11390,11380,11400,11370,2347
|
|
20240530,151800,8249972390,11370,11350,11380,11350,1602
|
|
20240530,151700,8231767000,11350,11350,11350,11340,1358
|
|
20240530,151600,8216354170,11350,11360,11360,11340,340
|
|
20240530,151500,8212495460,11360,11360,11360,11350,914
|
|
20240530,151400,8202120420,11350,11350,11360,11340,909
|
|
20240530,151300,8191803250,11350,11330,11350,11320,2682
|
|
20240530,151200,8161413460,11330,11330,11340,11330,1544
|
|
20240530,151100,8143918940,11340,11320,11350,11320,1686
|
|
20240530,151000,8124815100,11330,11370,11370,11320,520
|
|
20240530,150900,8118913780,11370,11320,11370,11320,15066
|
|
20240530,150800,7948105300,11320,11300,11330,11300,1145
|
|
20240530,150700,7935155580,11300,11330,11330,11300,2194
|
|
20240530,150600,7910345100,11330,11320,11330,11320,110
|
|
20240530,150500,7909099890,11330,11330,11330,11320,2237
|
|
20240530,150400,7883767830,11330,11340,11340,11320,1022
|
|
20240530,150300,7872190720,11340,11330,11340,11330,641
|
|
20240530,150200,7864922290,11340,11350,11350,11320,739
|
|
20240530,150100,7856542330,11350,11340,11350,11340,319
|
|
20240530,150000,7852924830,11340,11330,11350,11330,2061
|
|
20240530,145900,7829562820,11330,11330,11330,11320,283
|
|
20240530,145800,7826358250,11330,11340,11340,11330,72
|
|
20240530,145700,7825542470,11340,11330,11340,11330,818
|
|
20240530,145600,7816274500,11330,11340,11350,11330,286
|
|
20240530,145500,7813032480,11350,11330,11350,11330,1275
|
|
20240530,145400,7798570170,11340,11320,11340,11320,631
|
|
20240530,145300,7791419460,11320,11320,11330,11320,447
|
|
20240530,145200,7786359220,11300,11330,11330,11300,570
|
|
20240530,145100,7779915810,11290,11290,11290,11290,604
|
|
20240530,145000,7773096650,11290,11300,11330,11290,1255
|
|
20240530,144900,7758911790,11300,11320,11330,11290,641
|
|
20240530,144800,7751658660,11320,11330,11330,11320,619
|
|
20240530,144700,7744645400,11300,11320,11320,11300,625
|
|
20240530,144600,7737576610,11330,11330,11350,11330,314
|
|
20240530,144500,7734018930,11340,11340,11360,11340,63
|
|
20240530,144400,7733304110,11330,11330,11330,11330,1
|
|
20240530,144300,7733292780,11340,11350,11350,11340,440
|
|
20240530,144200,7728300550,11350,11360,11360,11330,439
|
|
20240530,144100,7723319610,11340,11310,11370,11300,2325
|
|
20240530,144000,7697004560,11300,11300,11310,11280,898
|
|
20240530,143900,7686861660,11310,11290,11310,11290,222
|
|
20240530,143800,7684353880,11300,11300,11310,11290,77
|
|
20240530,143700,7683483590,11290,11300,11300,11290,728
|
|
20240530,143600,7675258990,11310,11300,11310,11300,169
|
|
20240530,143500,7673348770,11310,11290,11320,11290,588
|
|
20240530,143400,7666699950,11290,11290,11290,11290,188
|
|
20240530,143300,7664577430,11290,11300,11300,11280,328
|
|
20240530,143200,7660876000,11280,11300,11300,11280,229
|
|
20240530,143100,7658291080,11300,11310,11310,11300,708
|
|
20240530,143000,7650284060,11300,11300,11320,11290,1618
|
|
20240530,142900,7632002290,11320,11320,11320,11300,1052
|
|
20240530,142800,7620111300,11300,11310,11310,11300,105
|
|
20240530,142700,7618924170,11320,11340,11340,11310,200
|
|
20240530,142600,7616660340,11330,11340,11350,11330,1036
|
|
20240530,142500,7604915330,11320,11330,11330,11320,50
|
|
20240530,142400,7604349130,11320,11320,11320,11320,257
|
|
20240530,142300,7601439890,11330,11320,11340,11320,645
|
|
20240530,142200,7594132590,11290,11350,11350,11290,337
|
|
20240530,142100,7590319130,11330,11330,11330,11330,553
|
|
20240530,142000,7584053640,11330,11330,11330,11320,645
|
|
20240530,141900,7576747670,11340,11300,11350,11290,5007
|
|
20240530,141800,7520121520,11290,11330,11330,11290,2237
|
|
20240530,141700,7494824500,11330,11340,11340,11330,444
|
|
20240530,141600,7489790820,11340,11330,11350,11330,142
|
|
20240530,141500,7488179360,11330,11340,11340,11330,800
|
|
20240530,141400,7479114860,11330,11350,11360,11330,943
|
|
20240530,141300,7468414200,11360,11360,11360,11350,292
|
|
20240530,141200,7465099700,11350,11350,11350,11350,119
|
|
20240530,141100,7463749050,11350,11350,11350,11340,112
|
|
20240530,141000,7462478740,11350,11350,11350,11340,507
|
|
20240530,140900,7456727850,11350,11330,11350,11330,133
|
|
20240530,140800,7455220940,11330,11350,11350,11330,378
|
|
20240530,140700,7450932280,11330,11350,11350,11280,199
|
|
20240530,140600,7448680290,11280,11350,11350,11280,749
|
|
20240530,140500,7440191310,11350,11340,11350,11280,133
|
|
20240530,140400,7438684100,11270,11350,11350,11270,117
|
|
20240530,140300,7437364360,11280,11350,11350,11280,558
|
|
20240530,140200,7431034290,11350,11300,11350,11270,4703
|
|
20240530,140100,7377986990,11300,11310,11340,11300,1103
|
|
20240530,140000,7365517650,11310,11330,11330,11310,292
|
|
20240530,135900,7362211100,11330,11340,11340,11330,260
|
|
20240530,135800,7359264290,11370,11330,11370,11330,357
|
|
20240530,135700,7355209800,11330,11350,11350,11330,2110
|
|
20240530,135600,7331301070,11350,11350,11350,11350,213
|
|
20240530,135500,7328883520,11360,11330,11360,11330,102
|
|
20240530,135400,7327727800,11370,11350,11370,11330,1482
|
|
20240530,135300,7310921930,11340,11350,11350,11340,37
|
|
20240530,135200,7310502150,11360,11360,11360,11360,88
|
|
20240530,135100,7309502470,11370,11360,11380,11360,294
|
|
20240530,135000,7306156950,11370,11370,11380,11360,559
|
|
20240530,134900,7299804920,11380,11380,11390,11370,462
|
|
20240530,134800,7294546990,11390,11390,11390,11380,12
|
|
20240530,134700,7294410410,11360,11390,11390,11360,127
|
|
20240530,134600,7292966060,11360,11400,11400,11360,346
|
|
20240530,134500,7289025590,11390,11370,11390,11370,129
|
|
20240530,134400,7287556580,11370,11370,11370,11370,284
|
|
20240530,134300,7284327500,11380,11380,11380,11370,25
|
|
20240530,134200,7284043020,11380,11390,11390,11380,507
|
|
20240530,134100,7278272650,11390,11370,11390,11370,1663
|
|
20240530,134000,7259342710,11370,11370,11380,11370,532
|
|
20240530,133900,7253289890,11370,11370,11380,11370,95
|
|
20240530,133800,7252208970,11380,11380,11380,11330,632
|
|
20240530,133700,7245043300,11380,11370,11380,11370,339
|
|
20240530,133600,7241188800,11370,11370,11370,11370,55
|
|
20240530,133500,7240563450,11370,11360,11370,11360,1049
|
|
20240530,133400,7228636620,11360,11340,11360,11340,134
|
|
20240530,133300,7227114680,11340,11360,11360,11340,450
|
|
20240530,133200,7222011250,11360,11370,11370,11360,18
|
|
20240530,133100,7221806630,11370,11300,11370,11290,2947
|
|
20240530,133000,7188421530,11310,11300,11310,11300,228
|
|
20240530,132900,7185845110,11310,11310,11310,11310,4
|
|
20240530,132800,7185799870,11300,11310,11310,11300,505
|
|
20240530,132700,7180093320,11310,11310,11310,11310,3
|
|
20240530,132600,7180059390,11310,11310,11310,11310,150
|
|
20240530,132500,7178362890,11310,11320,11320,11310,350
|
|
20240530,132400,7174403380,11310,11320,11320,11310,506
|
|
20240530,132300,7168680460,11330,11310,11330,11310,2403
|
|
20240530,132200,7141494310,11320,11320,11320,11320,165
|
|
20240530,132100,7139626510,11320,11330,11330,11320,611
|
|
20240530,132000,7132709640,11330,11330,11330,11330,4
|
|
20240530,131900,7132664320,11310,11310,11310,11310,7
|
|
20240530,131800,7132585150,11310,11320,11340,11310,149
|
|
20240530,131700,7130898300,11310,11330,11330,11310,349
|
|
20240530,131600,7126946130,11340,11340,11340,11340,202
|
|
20240530,131500,7124655450,11330,11330,11330,11330,1
|
|
20240530,131400,7124644120,11340,11330,11340,11330,3
|
|
20240530,131300,7124610110,11330,11340,11340,11330,34
|
|
20240530,131200,7124224880,11340,11340,11340,11330,516
|
|
20240530,131100,7118373450,11340,11330,11340,11330,546
|
|
20240530,131000,7112182270,11330,11300,11330,11300,66
|
|
20240530,130900,7111435990,11330,11340,11340,11330,11
|
|
20240530,130800,7111311310,11330,11340,11340,11330,80
|
|
20240530,130700,7110404120,11350,11340,11350,11340,201
|
|
20240530,130600,7108124170,11340,11340,11340,11320,871
|
|
20240530,130500,7098247630,11290,11340,11340,11290,10
|
|
20240530,130400,7098134680,11290,11300,11300,11290,37
|
|
20240530,130300,7097716940,11290,11290,11290,11290,236
|
|
20240530,130200,7095052500,11290,11340,11340,11290,2436
|
|
20240530,130100,7067545160,11340,11330,11340,11330,257
|
|
20240530,130000,7064630790,11340,11310,11340,11310,3669
|
|
20240530,125900,7023130800,11300,11300,11300,11300,4
|
|
20240530,125800,7023085600,11310,11290,11310,11290,1555
|
|
20240530,125700,7005500360,11290,11300,11300,11290,418
|
|
20240530,125600,7000781130,11290,11300,11300,11290,801
|
|
20240530,125500,6991736690,11300,11290,11300,11290,103
|
|
20240530,125400,6990573750,11290,11290,11290,11290,10
|
|
20240530,125300,6990460850,11290,11290,11290,11290,109
|
|
20240530,125200,6989230240,11280,11280,11290,11280,175
|
|
20240530,125100,6987255540,11280,11270,11280,11270,410
|
|
20240530,125000,6982634830,11270,11290,11290,11270,384
|
|
20240530,124900,6978305860,11270,11310,11310,11270,358
|
|
20240530,124800,6974263670,11310,11320,11320,11310,25
|
|
20240530,124700,6973980900,11340,11340,11340,11340,69
|
|
20240530,124600,6973198440,11340,11290,11340,11290,49
|
|
20240530,124500,6972643980,11340,11350,11350,11340,602
|
|
20240530,124400,6965815130,11350,11290,11350,11290,771
|
|
20240530,124300,6957074660,11290,11300,11300,11260,167
|
|
20240530,124200,6955190520,11300,11280,11300,11250,1174
|
|
20240530,124100,6941965110,11280,11290,11290,11280,248
|
|
20240530,124000,6939166540,11280,11270,11280,11270,201
|
|
20240530,123900,6936901260,11270,11280,11280,11250,3083
|
|
20240530,123800,6902157720,11290,11290,11290,11290,34
|
|
20240530,123700,6901773860,11290,11300,11300,11290,174
|
|
20240530,123600,6899807770,11300,11270,11300,11270,1346
|
|
20240530,123500,6884626710,11290,11330,11330,11270,121
|
|
20240530,123400,6883261650,11270,11300,11330,11270,2294
|
|
20240530,123300,6857373350,11300,11300,11340,11300,224
|
|
20240530,123200,6854835270,11320,11330,11350,11320,290
|
|
20240530,123100,6851551130,11330,11320,11330,11320,261
|
|
20240530,123000,6848595910,11320,11300,11320,11300,840
|
|
20240530,122900,6839096310,11300,11320,11320,11300,17
|
|
20240530,122800,6838904190,11310,11300,11310,11290,1614
|
|
20240530,122700,6820666800,11300,11320,11320,11300,740
|
|
20240530,122600,6812304310,11310,11320,11320,11310,615
|
|
20240530,122500,6805348510,11320,11320,11330,11320,126
|
|
20240530,122400,6803921880,11320,11320,11320,11320,322
|
|
20240530,122300,6800276840,11340,11320,11340,11310,116
|
|
20240530,122200,6798964090,11340,11340,11340,11340,720
|
|
20240530,122100,6790799290,11350,11310,11350,11300,726
|
|
20240530,122000,6782584470,11310,11320,11320,11310,91
|
|
20240530,121900,6781555250,11310,11310,11310,11310,697
|
|
20240530,121800,6773672180,11350,11300,11350,11300,295
|
|
20240530,121700,6770338030,11350,11330,11350,11300,832
|
|
20240530,121600,6760924550,11350,11350,11350,11340,100
|
|
20240530,121500,6759790300,11330,11330,11330,11320,289
|
|
20240530,121400,6756517430,11330,11330,11340,11330,776
|
|
20240530,121300,6747719330,11310,11300,11330,11300,319
|
|
20240530,121200,6744114280,11300,11330,11330,11300,3211
|
|
20240530,121100,6707820210,11330,11330,11330,11330,1
|
|
20240530,121000,6707808880,11330,11330,11350,11320,220
|
|
20240530,120900,6705316920,11330,11330,11330,11330,9
|
|
20240530,120800,6705214950,11350,11320,11350,11320,142
|
|
20240530,120700,6703605730,11330,11330,11330,11330,103
|
|
20240530,120600,6702438740,11330,11330,11330,11330,123
|
|
20240530,120500,6701045150,11330,11310,11330,11310,406
|
|
20240530,120400,6696447580,11310,11310,11310,11310,121
|
|
20240530,120300,6695079070,11300,11280,11300,11270,217
|
|
20240530,120200,6692629600,11280,11310,11320,11270,914
|
|
20240530,120100,6682308170,11330,11330,11330,11330,0
|
|
20240530,120000,6682308170,11330,11310,11330,11310,258
|
|
20240530,115900,6679389970,11330,11330,11340,11330,14
|
|
20240530,115800,6679231300,11310,11330,11330,11310,11
|
|
20240530,115700,6679106820,11340,11350,11350,11340,1221
|
|
20240530,115600,6665249180,11360,11350,11360,11350,635
|
|
20240530,115500,6658041910,11350,11350,11350,11350,55
|
|
20240530,115400,6657417660,11350,11330,11350,11320,444
|
|
20240530,115300,6652391470,11330,11320,11350,11320,139
|
|
20240530,115200,6650817430,11320,11350,11350,11320,34
|
|
20240530,115100,6650432480,11340,11360,11360,11340,255
|
|
20240530,115000,6647540530,11360,11360,11360,11360,2
|
|
20240530,114900,6647517810,11320,11330,11360,11310,1179
|
|
20240530,114800,6634175450,11370,11370,11370,11370,801
|
|
20240530,114700,6625068080,11380,11350,11380,11310,891
|
|
20240530,114600,6614966400,11350,11350,11350,11350,1
|
|
20240530,114500,6614955050,11370,11370,11370,11300,1131
|
|
20240530,114400,6602151380,11380,11360,11380,11330,849
|
|
20240530,114300,6592523580,11360,11350,11370,11350,2178
|
|
20240530,114200,6567801630,11350,11360,11380,11350,320
|
|
20240530,114100,6564167530,11380,11350,11380,11350,199
|
|
20240530,114000,6561906180,11330,11340,11350,11330,211
|
|
20240530,113900,6559513990,11340,11340,11340,11340,66
|
|
20240530,113800,6558765550,11340,11330,11340,11330,45
|
|
20240530,113700,6558255590,11340,11340,11340,11340,2
|
|
20240530,113600,6558232910,11330,11350,11350,11330,4000
|
|
20240530,113500,6512883580,11350,11340,11350,11340,1549
|
|
20240530,113400,6495317580,11350,11370,11370,11350,47
|
|
20240530,113300,6494783310,11370,11350,11380,11340,1222
|
|
20240530,113200,6480925690,11380,11350,11380,11350,102
|
|
20240530,113100,6479767900,11350,11370,11370,11350,1038
|
|
20240530,113000,6467976580,11370,11340,11380,11340,553
|
|
20240530,112900,6461691850,11390,11340,11390,11340,6235
|
|
20240530,112800,6390896360,11360,11360,11360,11350,106
|
|
20240530,112700,6389693210,11340,11330,11340,11330,407
|
|
20240530,112600,6385078010,11340,11320,11340,11320,2
|
|
20240530,112500,6385055350,11330,11310,11330,11290,203
|
|
20240530,112400,6382760560,11300,11330,11330,11300,262
|
|
20240530,112300,6379794960,11350,11340,11350,11340,488
|
|
20240530,112200,6374261030,11340,11300,11340,11290,114
|
|
20240530,112100,6372973420,11340,11320,11340,11290,1313
|
|
20240530,112000,6358101390,11340,11350,11350,11300,161
|
|
20240530,111900,6356277990,11260,11300,11380,11260,1011
|
|
20240530,111800,6344860910,11300,11260,11300,11250,1452
|
|
20240530,111700,6328517610,11260,11290,11310,11250,1487
|
|
20240530,111600,6311761820,11290,11320,11320,11280,5024
|
|
20240530,111500,6254973980,11320,11390,11390,11320,440
|
|
20240530,111400,6249984100,11400,11340,11400,11320,321
|
|
20240530,111300,6246345410,11340,11340,11350,11330,586
|
|
20240530,111200,6239703010,11330,11320,11340,11310,451
|
|
20240530,111100,6234597590,11310,11340,11340,11300,3916
|
|
20240530,111000,6190295320,11340,11390,11390,11330,2589
|
|
20240530,110900,6160906420,11390,11400,11420,11390,191
|
|
20240530,110800,6158729940,11400,11390,11420,11370,1013
|
|
20240530,110700,6147191960,11380,11390,11400,11380,782
|
|
20240530,110600,6138289910,11400,11420,11420,11400,1707
|
|
20240530,110500,6118821610,11420,11410,11440,11410,249
|
|
20240530,110400,6115977720,11460,11410,11460,11410,109
|
|
20240530,110300,6114732720,11410,11450,11460,11410,2311
|
|
20240530,110200,6088292440,11480,11480,11490,11470,166
|
|
20240530,110100,6086387040,11490,11460,11500,11460,1004
|
|
20240530,110000,6074844260,11450,11450,11450,11400,347
|
|
20240530,105900,6070876720,11450,11450,11450,11450,152
|
|
20240530,105800,6069136320,11450,11430,11450,11400,365
|
|
20240530,105700,6064968090,11430,11460,11460,11430,553
|
|
20240530,105600,6058643830,11470,11470,11470,11470,374
|
|
20240530,105500,6054354050,11470,11470,11470,11430,663
|
|
20240530,105400,6046766380,11480,11500,11500,11440,1534
|
|
20240530,105300,6029152430,11500,11470,11500,11470,1057
|
|
20240530,105200,6017016820,11440,11450,11470,11430,816
|
|
20240530,105100,6007672730,11460,11390,11460,11390,2983
|
|
20240530,105000,5973558710,11390,11400,11400,11370,326
|
|
20240530,104900,5969846600,11400,11420,11420,11350,1860
|
|
20240530,104800,5948687270,11420,11380,11420,11370,132
|
|
20240530,104700,5947181940,11350,11390,11390,11350,1288
|
|
20240530,104600,5932545100,11360,11440,11440,11350,3503
|
|
20240530,104500,5892718870,11440,11400,11450,11380,1525
|
|
20240530,104400,5875319080,11370,11370,11420,11370,1074
|
|
20240530,104300,5863090350,11420,11410,11420,11360,1182
|
|
20240530,104200,5849636410,11420,11430,11460,11370,4726
|
|
20240530,104100,5795734810,11420,11460,11480,11400,3536
|
|
20240530,104000,5755314890,11500,11610,11630,11430,10762
|
|
20240530,103900,5631543110,11600,11510,11630,11500,8466
|
|
20240530,103800,5533695160,11520,11760,11850,11360,36855
|
|
20240530,103700,5103165330,11810,11370,11810,11370,32324
|
|
20240530,103600,4726428180,11330,11360,11370,11330,3991
|
|
20240530,103500,4681130510,11330,11350,11420,11230,3723
|
|
20240530,103400,4639059410,11450,11220,11540,11210,19229
|
|
20240530,103300,4419872750,11210,11270,11270,11210,396
|
|
20240530,103200,4415422110,11270,11270,11280,11250,689
|
|
20240530,103100,4407670590,11270,11280,11280,11270,49
|
|
20240530,103000,4407117880,11280,11310,11310,11230,53
|
|
20240530,102900,4406519550,11320,11230,11320,11200,5363
|
|
20240530,102800,4346201110,11250,11260,11260,11240,41
|
|
20240530,102700,4345739770,11260,11230,11270,11220,63
|
|
20240530,102600,4345031490,11220,11270,11270,11220,470
|
|
20240530,102500,4339756830,11220,11250,11280,11220,1748
|
|
20240530,102400,4320086530,11260,11250,11260,11220,353
|
|
20240530,102300,4316114330,11220,11260,11260,11220,731
|
|
20240530,102200,4307899000,11260,11230,11270,11210,1553
|
|
20240530,102100,4290432690,11220,11260,11260,11220,211
|
|
20240530,102000,4288061040,11220,11240,11270,11220,2882
|
|
20240530,101900,4255685100,11210,11210,11250,11210,1418
|
|
20240530,101800,4239782720,11240,11230,11240,11210,455
|
|
20240530,101700,4234676450,11230,11240,11240,11230,386
|
|
20240530,101600,4230339330,11250,11250,11250,11240,100
|
|
20240530,101500,4229214490,11260,11200,11260,11190,1597
|
|
20240530,101400,4211300320,11230,11230,11240,11230,725
|
|
20240530,101300,4203158560,11230,11230,11230,11230,79
|
|
20240530,101200,4202271390,11240,11230,11240,11230,342
|
|
20240530,101100,4198427460,11240,11250,11250,11190,422
|
|
20240530,101000,4193685570,11250,11230,11250,11230,706
|
|
20240530,100900,4185750380,11230,11230,11240,11180,561
|
|
20240530,100800,4179469700,11200,11240,11240,11180,54
|
|
20240530,100700,4178865320,11160,11220,11260,11160,2367
|
|
20240530,100600,4152327620,11200,11240,11240,11190,150
|
|
20240530,100500,4150646390,11240,11220,11240,11220,25
|
|
20240530,100400,4150365850,11210,11210,11210,11150,990
|
|
20240530,100300,4139309820,11220,11170,11220,11170,644
|
|
20240530,100200,4132106510,11170,11190,11190,11160,800
|
|
20240530,100100,4123163480,11180,11160,11180,11160,398
|
|
20240530,100000,4118717430,11170,11200,11200,11160,1440
|
|
20240530,095900,4102628040,11200,11210,11210,11190,1177
|
|
20240530,095800,4089450370,11210,11210,11220,11190,1348
|
|
20240530,095700,4074345330,11220,11240,11240,11190,2315
|
|
20240530,095600,4048433150,11200,11200,11240,11200,3973
|
|
20240530,095500,4003855210,11200,11170,11200,11160,5884
|
|
20240530,095400,3938076120,11170,11150,11170,11140,788
|
|
20240530,095300,3929284440,11150,11150,11150,11140,177
|
|
20240530,095200,3927312050,11150,11150,11150,11120,664
|
|
20240530,095100,3919922330,11150,11110,11150,11100,3482
|
|
20240530,095000,3881234140,11120,11120,11120,11110,242
|
|
20240530,094900,3878543760,11120,11150,11170,11120,2393
|
|
20240530,094800,3851857340,11150,11140,11160,11140,1766
|
|
20240530,094700,3832162540,11140,11140,11160,11120,1146
|
|
20240530,094600,3819390150,11140,11150,11150,11140,242
|
|
20240530,094500,3816693930,11140,11050,11140,11050,1931
|
|
20240530,094400,3795306490,11050,11070,11070,11050,471
|
|
20240530,094300,3790093610,11030,11020,11100,11010,14895
|
|
20240530,094200,3625649980,11050,11060,11070,11020,16823
|
|
20240530,094100,3439799870,11060,11070,11070,11060,1449
|
|
20240530,094000,3423769750,11070,11080,11100,11060,2241
|
|
20240530,093900,3398975490,11070,11070,11070,11060,608
|
|
20240530,093800,3392247160,11070,11080,11080,11050,3154
|
|
20240530,093700,3357360700,11080,11090,11100,11060,901
|
|
20240530,093600,3347377770,11090,11120,11120,11060,3676
|
|
20240530,093500,3306666740,11130,11140,11140,11120,1210
|
|
20240530,093400,3293199250,11130,11150,11150,11120,561
|
|
20240530,093300,3286945440,11140,11040,11150,11020,4729
|
|
20240530,093200,3234640400,11040,11070,11090,11020,8362
|
|
20240530,093100,3142286520,11070,11100,11100,11050,345
|
|
20240530,093000,3138466090,11110,11060,11110,11050,3891
|
|
20240530,092900,3095436000,11060,11080,11100,11050,2960
|
|
20240530,092800,3062678020,11080,11060,11110,11040,2314
|
|
20240530,092700,3037081120,11050,11140,11140,11030,19219
|
|
20240530,092600,2823834040,11150,11200,11200,11130,8224
|
|
20240530,092500,2732112080,11180,11200,11210,11150,3031
|
|
20240530,092400,2698227780,11200,11190,11230,11180,1559
|
|
20240530,092300,2680769610,11200,11200,11200,11140,2103
|
|
20240530,092200,2657309910,11150,11200,11200,11150,2598
|
|
20240530,092100,2628301600,11200,11260,11260,11180,6344
|
|
20240530,092000,2557247620,11260,11240,11260,11190,15100
|
|
20240530,091900,2387799010,11260,11310,11320,11240,6576
|
|
20240530,091800,2313730670,11300,11300,11320,11270,1241
|
|
20240530,091700,2299692560,11310,11250,11310,11250,1841
|
|
20240530,091600,2278923640,11250,11250,11270,11230,1952
|
|
20240530,091500,2256985680,11250,11330,11330,11250,932
|
|
20240530,091400,2246460360,11330,11190,11330,11180,7108
|
|
20240530,091300,2166679700,11190,11160,11200,11140,2902
|
|
20240530,091200,2134260880,11170,11180,11180,11140,4318
|
|
20240530,091100,2086047260,11180,11150,11200,11130,11551
|
|
20240530,091000,1957017380,11130,11140,11140,11090,6764
|
|
20240530,090900,1881790370,11140,11200,11240,11030,6336
|
|
20240530,090800,1811308700,11150,10900,11200,10890,27066
|
|
20240530,090700,1514117790,10900,11060,11070,10900,42031
|
|
20240530,090600,1052217170,11070,11180,11180,11000,15392
|
|
20240530,090500,881386610,11150,11280,11300,11150,17703
|
|
20240530,090400,682558320,11310,11330,11330,11140,23780
|
|
20240530,090300,414755880,11330,11220,11350,11220,11395
|
|
20240530,090200,286815840,10790,10790,10790,10790,0
|
|
20240530,090100,286815840,10790,11520,11520,10790,19154
|
|
20240530,090000,71975000,11520,11570,11570,11400,6246
|