600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,185600,2847895390,14220,14220,14220,14220,0
|
|
20240530,185500,2847895390,14220,14220,14220,14220,0
|
|
20240530,185400,2847895390,14220,14220,14220,14220,0
|
|
20240530,185300,2847895390,14220,14220,14220,14220,0
|
|
20240530,185200,2847895390,14220,14220,14220,14220,0
|
|
20240530,185100,2847895390,14220,14220,14220,14220,0
|
|
20240530,185000,2847895390,14220,14220,14220,14220,0
|
|
20240530,184900,2847895390,14220,14220,14220,14220,0
|
|
20240530,184800,2847895390,14220,14220,14220,14220,0
|
|
20240530,184700,2847895390,14220,14220,14220,14220,0
|
|
20240530,184600,2847895390,14220,14220,14220,14220,0
|
|
20240530,184500,2847895390,14220,14220,14220,14220,0
|
|
20240530,184400,2847895390,14220,14220,14220,14220,0
|
|
20240530,184300,2847895390,14220,14220,14220,14220,0
|
|
20240530,184200,2847895390,14220,14220,14220,14220,0
|
|
20240530,184100,2847895390,14220,14220,14220,14220,0
|
|
20240530,184000,2847895390,14220,14220,14220,14220,0
|
|
20240530,183900,2847895390,14220,14220,14220,14220,0
|
|
20240530,183800,2847895390,14220,14220,14220,14220,0
|
|
20240530,183700,2847895390,14220,14220,14220,14220,0
|
|
20240530,183600,2847895390,14220,14220,14220,14220,0
|
|
20240530,183500,2847895390,14220,14220,14220,14220,0
|
|
20240530,183400,2847895390,14220,14220,14220,14220,0
|
|
20240530,183300,2847895390,14220,14220,14220,14220,0
|
|
20240530,183200,2847895390,14220,14220,14220,14220,0
|
|
20240530,183100,2847895390,14220,14220,14220,14220,0
|
|
20240530,183000,2847895390,14220,14220,14220,14220,0
|
|
20240530,182900,2847895390,14220,14220,14220,14220,0
|
|
20240530,182800,2847895390,14220,14220,14220,14220,0
|
|
20240530,182700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,182600,2847895390,14220,14220,14220,14220,0
|
|
20240530,182500,2847895390,14220,14220,14220,14220,0
|
|
20240530,182400,2847895390,14220,14220,14220,14220,0
|
|
20240530,182300,2847895390,14220,14220,14220,14220,0
|
|
20240530,182200,2847895390,14220,14220,14220,14220,0
|
|
20240530,182100,2847895390,14220,14220,14220,14220,0
|
|
20240530,182000,2847895390,14220,14220,14220,14220,0
|
|
20240530,181900,2847895390,14220,14220,14220,14220,0
|
|
20240530,181800,2847895390,14220,14220,14220,14220,0
|
|
20240530,181700,2847895390,14220,14220,14220,14220,0
|
|
20240530,181600,2847895390,14220,14220,14220,14220,0
|
|
20240530,181500,2847895390,14220,14220,14220,14220,0
|
|
20240530,181400,2847895390,14220,14220,14220,14220,0
|
|
20240530,181300,2847895390,14220,14220,14220,14220,0
|
|
20240530,181200,2847895390,14220,14220,14220,14220,0
|
|
20240530,181100,2847895390,14220,14220,14220,14220,0
|
|
20240530,181000,2847895390,14220,14220,14220,14220,0
|
|
20240530,180900,2847895390,14220,14220,14220,14220,0
|
|
20240530,180800,2847895390,14220,14220,14220,14220,0
|
|
20240530,180700,2847895390,14220,14220,14220,14220,0
|
|
20240530,180600,2847895390,14220,14220,14220,14220,0
|
|
20240530,180500,2847895390,14220,14220,14220,14220,0
|
|
20240530,180400,2847895390,14220,14220,14220,14220,0
|
|
20240530,180300,2847895390,14220,14220,14220,14220,0
|
|
20240530,180200,2847895390,14220,14220,14220,14220,0
|
|
20240530,180100,2847895390,14220,14220,14220,14220,0
|
|
20240530,180000,2847895390,14220,14220,14220,14220,0
|
|
20240530,175900,2847895390,14220,14220,14220,14220,0
|
|
20240530,175800,2847895390,14220,14220,14220,14220,0
|
|
20240530,175700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,175600,2847895390,14220,14220,14220,14220,0
|
|
20240530,175500,2847895390,14220,14220,14220,14220,0
|
|
20240530,175400,2847895390,14220,14220,14220,14220,0
|
|
20240530,175300,2847895390,14220,14220,14220,14220,0
|
|
20240530,175200,2847895390,14220,14220,14220,14220,0
|
|
20240530,175100,2847895390,14220,14220,14220,14220,0
|
|
20240530,175000,2847895390,14220,14220,14220,14220,0
|
|
20240530,174900,2847895390,14220,14220,14220,14220,0
|
|
20240530,174800,2847895390,14220,14220,14220,14220,0
|
|
20240530,174700,2847895390,14220,14220,14220,14220,0
|
|
20240530,174600,2847895390,14220,14220,14220,14220,0
|
|
20240530,174500,2847895390,14220,14220,14220,14220,0
|
|
20240530,174400,2847895390,14220,14220,14220,14220,0
|
|
20240530,174300,2847895390,14220,14220,14220,14220,0
|
|
20240530,174200,2847895390,14220,14220,14220,14220,0
|
|
20240530,174100,2847895390,14220,14220,14220,14220,0
|
|
20240530,174000,2847895390,14220,14220,14220,14220,0
|
|
20240530,173900,2847895390,14220,14220,14220,14220,0
|
|
20240530,173800,2847895390,14220,14220,14220,14220,0
|
|
20240530,173700,2847895390,14220,14220,14220,14220,0
|
|
20240530,173600,2847895390,14220,14220,14220,14220,0
|
|
20240530,173500,2847895390,14220,14220,14220,14220,0
|
|
20240530,173400,2847895390,14220,14220,14220,14220,0
|
|
20240530,173300,2847895390,14220,14220,14220,14220,0
|
|
20240530,173200,2847895390,14220,14220,14220,14220,0
|
|
20240530,173100,2847895390,14220,14220,14220,14220,0
|
|
20240530,173000,2847895390,14220,14220,14220,14220,0
|
|
20240530,172900,2847895390,14220,14220,14220,14220,0
|
|
20240530,172800,2847895390,14220,14220,14220,14220,0
|
|
20240530,172700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,172600,2847895390,14220,14220,14220,14220,0
|
|
20240530,172500,2847895390,14220,14220,14220,14220,0
|
|
20240530,172400,2847895390,14220,14220,14220,14220,0
|
|
20240530,172300,2847895390,14220,14220,14220,14220,0
|
|
20240530,172200,2847895390,14220,14220,14220,14220,0
|
|
20240530,172100,2847895390,14220,14220,14220,14220,0
|
|
20240530,172000,2847895390,14220,14220,14220,14220,0
|
|
20240530,171900,2847895390,14220,14220,14220,14220,0
|
|
20240530,171800,2847895390,14220,14220,14220,14220,0
|
|
20240530,171700,2847895390,14220,14220,14220,14220,0
|
|
20240530,171600,2847895390,14220,14220,14220,14220,0
|
|
20240530,171500,2847895390,14220,14220,14220,14220,0
|
|
20240530,171400,2847895390,14220,14220,14220,14220,0
|
|
20240530,171300,2847895390,14220,14220,14220,14220,0
|
|
20240530,171200,2847895390,14220,14220,14220,14220,0
|
|
20240530,171100,2847895390,14220,14220,14220,14220,0
|
|
20240530,171000,2847895390,14220,14220,14220,14220,0
|
|
20240530,170900,2847895390,14220,14220,14220,14220,0
|
|
20240530,170800,2847895390,14220,14220,14220,14220,0
|
|
20240530,170700,2847895390,14220,14220,14220,14220,0
|
|
20240530,170600,2847895390,14220,14220,14220,14220,0
|
|
20240530,170500,2847895390,14220,14220,14220,14220,0
|
|
20240530,170400,2847895390,14220,14220,14220,14220,0
|
|
20240530,170300,2847895390,14220,14220,14220,14220,0
|
|
20240530,170200,2847895390,14220,14220,14220,14220,0
|
|
20240530,170100,2847895390,14220,14220,14220,14220,0
|
|
20240530,170000,2847895390,14220,14220,14220,14220,0
|
|
20240530,165900,2847895390,14220,14220,14220,14220,0
|
|
20240530,165800,2847895390,14220,14220,14220,14220,0
|
|
20240530,165700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,165600,2847895390,14220,14220,14220,14220,0
|
|
20240530,165500,2847895390,14220,14220,14220,14220,0
|
|
20240530,165400,2847895390,14220,14220,14220,14220,0
|
|
20240530,165300,2847895390,14220,14220,14220,14220,0
|
|
20240530,165200,2847895390,14220,14220,14220,14220,0
|
|
20240530,165100,2847895390,14220,14220,14220,14220,0
|
|
20240530,165000,2847895390,14220,14220,14220,14220,0
|
|
20240530,164900,2847895390,14220,14220,14220,14220,0
|
|
20240530,164800,2847895390,14220,14220,14220,14220,0
|
|
20240530,164700,2847895390,14220,14220,14220,14220,0
|
|
20240530,164600,2847895390,14220,14220,14220,14220,0
|
|
20240530,164500,2847895390,14220,14220,14220,14220,0
|
|
20240530,164400,2847895390,14220,14220,14220,14220,0
|
|
20240530,164300,2847895390,14220,14220,14220,14220,0
|
|
20240530,164200,2847895390,14220,14220,14220,14220,0
|
|
20240530,164100,2847895390,14220,14220,14220,14220,0
|
|
20240530,164000,2847895390,14220,14220,14220,14220,0
|
|
20240530,163900,2847895390,14220,14220,14220,14220,0
|
|
20240530,163800,2847895390,14220,14220,14220,14220,0
|
|
20240530,163700,2847895390,14220,14220,14220,14220,0
|
|
20240530,163600,2847895390,14220,14220,14220,14220,0
|
|
20240530,163500,2847895390,14220,14220,14220,14220,0
|
|
20240530,163400,2847895390,14220,14220,14220,14220,0
|
|
20240530,163300,2847895390,14220,14220,14220,14220,0
|
|
20240530,163200,2847895390,14220,14220,14220,14220,0
|
|
20240530,163100,2847895390,14220,14220,14220,14220,0
|
|
20240530,163000,2847895390,14220,14220,14220,14220,0
|
|
20240530,162900,2847895390,14220,14220,14220,14220,0
|
|
20240530,162800,2847895390,14220,14220,14220,14220,0
|
|
20240530,162700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,162600,2847895390,14220,14220,14220,14220,0
|
|
20240530,162500,2847895390,14220,14220,14220,14220,0
|
|
20240530,162400,2847895390,14220,14220,14220,14220,0
|
|
20240530,162300,2847895390,14220,14220,14220,14220,0
|
|
20240530,162200,2847895390,14220,14220,14220,14220,0
|
|
20240530,162100,2847895390,14220,14220,14220,14220,0
|
|
20240530,162000,2847895390,14220,14220,14220,14220,0
|
|
20240530,161900,2847895390,14220,14220,14220,14220,0
|
|
20240530,161800,2847895390,14220,14220,14220,14220,0
|
|
20240530,161700,2847895390,14220,14220,14220,14220,0
|
|
20240530,161600,2847895390,14220,14220,14220,14220,0
|
|
20240530,161500,2847895390,14220,14220,14220,14220,0
|
|
20240530,161400,2847895390,14220,14220,14220,14220,0
|
|
20240530,161300,2847895390,14220,14220,14220,14220,0
|
|
20240530,161200,2847895390,14220,14220,14220,14220,0
|
|
20240530,161100,2847895390,14220,14220,14220,14220,0
|
|
20240530,161000,2847895390,14220,14220,14220,14220,0
|
|
20240530,160900,2847895390,14220,14220,14220,14220,0
|
|
20240530,160800,2847895390,14220,14220,14220,14220,0
|
|
20240530,160700,2847895390,14220,14220,14220,14220,0
|
|
20240530,160600,2847895390,14220,14220,14220,14220,0
|
|
20240530,160500,2847895390,14220,14220,14220,14220,0
|
|
20240530,160400,2847895390,14220,14220,14220,14220,0
|
|
20240530,160300,2847895390,14220,14220,14220,14220,0
|
|
20240530,160200,2847895390,14220,14220,14220,14220,0
|
|
20240530,160100,2847895390,14220,14220,14220,14220,0
|
|
20240530,160000,2847895390,14220,14220,14220,14220,0
|
|
20240530,155900,2847895390,14220,14220,14220,14220,0
|
|
20240530,155800,2847895390,14220,14220,14220,14220,0
|
|
20240530,155700,2847895390,14220,14220,14220,14220,1911
|
|
20240530,155600,2847895390,14220,14220,14220,14220,0
|
|
20240530,155500,2847895390,14220,14220,14220,14220,0
|
|
20240530,155400,2847895390,14220,14220,14220,14220,0
|
|
20240530,155300,2847895390,14220,14220,14220,14220,0
|
|
20240530,155200,2847895390,14220,14220,14220,14220,0
|
|
20240530,155100,2847895390,14220,14220,14220,14220,0
|
|
20240530,155000,2847895390,14220,14220,14220,14220,0
|
|
20240530,154900,2847895390,14220,14220,14220,14220,0
|
|
20240530,154800,2847895390,14220,14220,14220,14220,0
|
|
20240530,154700,2847895390,14220,14220,14220,14220,0
|
|
20240530,154600,2847895390,14220,14220,14220,14220,0
|
|
20240530,154500,2847895390,14220,14220,14220,14220,0
|
|
20240530,154400,2847895390,14220,14220,14220,14220,0
|
|
20240530,154300,2847895390,14220,14220,14220,14220,0
|
|
20240530,154200,2847895390,14220,14220,14220,14220,0
|
|
20240530,154100,2847895390,14220,14220,14220,14220,0
|
|
20240530,154000,2847895390,14220,14220,14220,14220,0
|
|
20240530,153900,2847895390,14220,14220,14220,14220,0
|
|
20240530,153800,2847895390,14220,14220,14220,14220,0
|
|
20240530,153700,2847895390,14220,14220,14220,14220,0
|
|
20240530,153600,2847895390,14220,14220,14220,14220,0
|
|
20240530,153500,2847895390,14220,14220,14220,14220,0
|
|
20240530,153400,2847895390,14220,14220,14220,14220,0
|
|
20240530,153300,2847895390,14220,14220,14220,14220,0
|
|
20240530,153200,2847895390,14220,14220,14220,14220,0
|
|
20240530,153100,2847895390,14220,14220,14220,14220,0
|
|
20240530,153000,2847895390,14220,14220,14220,14220,1911
|
|
20240530,152900,2820720970,14280,14280,14280,14280,0
|
|
20240530,152800,2820720970,14280,14280,14280,14280,0
|
|
20240530,152700,2820720970,14280,14280,14280,14280,0
|
|
20240530,152600,2820720970,14280,14280,14280,14280,0
|
|
20240530,152500,2820720970,14280,14280,14280,14280,0
|
|
20240530,152400,2820720970,14280,14280,14280,14280,0
|
|
20240530,152300,2820720970,14280,14280,14280,14280,0
|
|
20240530,152200,2820720970,14280,14280,14280,14280,0
|
|
20240530,152100,2820720970,14280,14280,14280,14280,0
|
|
20240530,152000,2820720970,14280,14280,14280,14280,0
|
|
20240530,151900,2820720970,14280,14240,14310,14210,318
|
|
20240530,151800,2816182280,14210,14260,14270,14210,552
|
|
20240530,151700,2808322340,14270,14270,14300,14270,175
|
|
20240530,151600,2805825050,14310,14280,14310,14270,67
|
|
20240530,151500,2804868530,14270,14300,14320,14270,725
|
|
20240530,151400,2794511660,14330,14300,14330,14300,295
|
|
20240530,151300,2790293130,14330,14330,14330,14330,63
|
|
20240530,151200,2789390340,14300,14340,14340,14300,342
|
|
20240530,151100,2784499700,14340,14360,14360,14310,1019
|
|
20240530,151000,2769906930,14360,14330,14360,14330,289
|
|
20240530,150900,2765759920,14360,14370,14370,14330,86
|
|
20240530,150800,2764525680,14330,14350,14380,14330,1117
|
|
20240530,150700,2748507880,14350,14360,14380,14350,252
|
|
20240530,150600,2744887820,14380,14380,14380,14380,183
|
|
20240530,150500,2742256280,14380,14360,14380,14360,1065
|
|
20240530,150400,2726962270,14360,14330,14370,14310,584
|
|
20240530,150300,2718590970,14330,14330,14330,14330,1406
|
|
20240530,150200,2698442990,14330,14300,14330,14300,326
|
|
20240530,150100,2693775160,14330,14290,14330,14290,554
|
|
20240530,150000,2685843660,14290,14300,14370,14290,550
|
|
20240530,145900,2677958620,14360,14350,14360,14350,109
|
|
20240530,145800,2676394310,14350,14300,14360,14290,710
|
|
20240530,145700,2666212040,14300,14300,14300,14300,65
|
|
20240530,145600,2665282540,14360,14310,14360,14310,457
|
|
20240530,145500,2658733250,14350,14310,14350,14310,51
|
|
20240530,145400,2658002570,14290,14300,14300,14290,292
|
|
20240530,145300,2653828340,14290,14320,14320,14290,74
|
|
20240530,145200,2652768730,14340,14300,14340,14300,438
|
|
20240530,145100,2646496720,14330,14300,14330,14300,140
|
|
20240530,145000,2644493410,14290,14330,14330,14290,156
|
|
20240530,144900,2642261380,14330,14330,14330,14330,100
|
|
20240530,144800,2640828380,14300,14290,14300,14260,577
|
|
20240530,144700,2632582820,14300,14320,14320,14290,387
|
|
20240530,144600,2627047050,14300,14350,14350,14300,560
|
|
20240530,144500,2619021540,14350,14350,14350,14350,160
|
|
20240530,144400,2616725540,14310,14330,14350,14310,1057
|
|
20240530,144300,2601567590,14330,14290,14330,14290,92
|
|
20240530,144200,2600250110,14320,14280,14320,14280,279
|
|
20240530,144100,2596256510,14320,14320,14320,14280,88
|
|
20240530,144000,2594996390,14280,14310,14310,14280,253
|
|
20240530,143900,2591380160,14310,14300,14310,14300,71
|
|
20240530,143800,2590364850,14290,14290,14300,14290,166
|
|
20240530,143700,2587992690,14280,14280,14280,14280,126
|
|
20240530,143600,2586193410,14270,14260,14270,14260,83
|
|
20240530,143500,2585009210,14270,14270,14270,14270,99
|
|
20240530,143400,2583596480,14250,14250,14250,14250,113
|
|
20240530,143300,2581986230,14250,14240,14250,14240,493
|
|
20240530,143200,2574962550,14240,14240,14240,14240,0
|
|
20240530,143100,2574962550,14240,14240,14240,14240,0
|
|
20240530,143000,2574962550,14240,14220,14240,14200,336
|
|
20240530,142900,2570187790,14220,14220,14220,14220,0
|
|
20240530,142800,2570187790,14220,14210,14220,14210,97
|
|
20240530,142700,2568808760,14210,14210,14210,14210,5
|
|
20240530,142600,2568737710,14210,14210,14210,14210,0
|
|
20240530,142500,2568737710,14210,14210,14210,14210,6
|
|
20240530,142400,2568652450,14210,14210,14210,14210,76
|
|
20240530,142300,2567572490,14210,14210,14210,14210,44
|
|
20240530,142200,2566947250,14210,14210,14210,14210,0
|
|
20240530,142100,2566947250,14210,14220,14220,14210,284
|
|
20240530,142000,2562910670,14240,14220,14240,14220,181
|
|
20240530,141900,2560336830,14220,14230,14230,14220,61
|
|
20240530,141800,2559469400,14270,14210,14270,14210,9
|
|
20240530,141700,2559341450,14210,14240,14260,14210,1164
|
|
20240530,141600,2542786870,14240,14240,14240,14240,675
|
|
20240530,141500,2533174870,14240,14240,14240,14240,75
|
|
20240530,141400,2532106870,14250,14260,14260,14250,96
|
|
20240530,141300,2530738170,14260,14290,14290,14260,129
|
|
20240530,141200,2528896950,14290,14290,14290,14290,134
|
|
20240530,141100,2526982090,14300,14300,14300,14300,69
|
|
20240530,141000,2525995390,14330,14280,14340,14260,1079
|
|
20240530,140900,2510539790,14280,14280,14280,14280,3
|
|
20240530,140800,2510496950,14260,14250,14260,14250,86
|
|
20240530,140700,2509270680,14240,14240,14240,14240,5
|
|
20240530,140600,2509199480,14270,14260,14270,14260,101
|
|
20240530,140500,2507759110,14180,14250,14270,14170,977
|
|
20240530,140400,2493877320,14300,14260,14300,14230,751
|
|
20240530,140300,2483182500,14270,14270,14270,14270,300
|
|
20240530,140200,2478901500,14270,14250,14270,14250,76
|
|
20240530,140100,2477818460,14250,14310,14310,14250,223
|
|
20240530,140000,2474637330,14300,14300,14300,14300,42
|
|
20240530,135900,2474036730,14260,14260,14260,14260,141
|
|
20240530,135800,2472026070,14250,14250,14250,14250,0
|
|
20240530,135700,2472026070,14250,14220,14250,14220,394
|
|
20240530,135600,2466418910,14230,14230,14230,14230,278
|
|
20240530,135500,2462462970,14240,14230,14240,14230,8
|
|
20240530,135400,2462349120,14220,14220,14220,14220,1
|
|
20240530,135300,2462334900,14210,14210,14210,14210,10
|
|
20240530,135200,2462192800,14260,14260,14260,14260,0
|
|
20240530,135100,2462192800,14260,14170,14260,14170,1261
|
|
20240530,135000,2444297630,14170,14170,14170,14170,152
|
|
20240530,134900,2442143790,14170,14200,14200,14170,50
|
|
20240530,134800,2441435260,14170,14170,14170,14170,1
|
|
20240530,134700,2441421090,14160,14160,14180,14160,1145
|
|
20240530,134600,2425204190,14170,14200,14200,14170,467
|
|
20240530,134500,2418579580,14220,14220,14220,14220,137
|
|
20240530,134400,2416631440,14260,14230,14260,14210,1246
|
|
20240530,134300,2398876990,14240,14230,14240,14230,87
|
|
20240530,134200,2397638250,14210,14210,14210,14210,1
|
|
20240530,134100,2397624040,14200,14180,14200,14170,1054
|
|
20240530,134000,2382674180,14170,14180,14180,14170,44
|
|
20240530,133900,2382050630,14160,14170,14170,14160,349
|
|
20240530,133800,2377106720,14180,14190,14190,14180,615
|
|
20240530,133700,2368382840,14200,14200,14200,14200,246
|
|
20240530,133600,2364889640,14200,14200,14200,14200,7
|
|
20240530,133500,2364790240,14200,14210,14210,14190,1125
|
|
20240530,133400,2348813100,14220,14230,14230,14220,384
|
|
20240530,133300,2343350380,14240,14240,14240,14240,124
|
|
20240530,133200,2341584620,14250,14260,14260,14250,365
|
|
20240530,133100,2336380790,14260,14260,14260,14260,2
|
|
20240530,133000,2336352270,14280,14290,14320,14240,283
|
|
20240530,132900,2332316630,14250,14260,14260,14250,1000
|
|
20240530,132800,2318063100,14290,14280,14300,14260,111
|
|
20240530,132700,2316478480,14250,14270,14280,14250,60
|
|
20240530,132600,2315623300,14250,14280,14290,14250,35
|
|
20240530,132500,2315124300,14280,14250,14280,14240,451
|
|
20240530,132400,2308698820,14290,14290,14290,14290,2
|
|
20240530,132300,2308670240,14240,14240,14240,14240,0
|
|
20240530,132200,2308670240,14240,14300,14300,14240,1667
|
|
20240530,132100,2284875270,14340,14340,14340,14340,94
|
|
20240530,132000,2283527310,14340,14330,14340,14300,117
|
|
20240530,131900,2281849670,14330,14290,14330,14290,482
|
|
20240530,131800,2274953470,14290,14290,14290,14290,87
|
|
20240530,131700,2273710240,14280,14260,14280,14260,194
|
|
20240530,131600,2270941770,14260,14260,14260,14260,11
|
|
20240530,131500,2270784910,14270,14250,14270,14250,71
|
|
20240530,131400,2269771760,14270,14250,14270,14250,12
|
|
20240530,131300,2269600720,14270,14270,14270,14270,85
|
|
20240530,131200,2268387770,14270,14270,14270,14270,0
|
|
20240530,131100,2268387770,14270,14270,14270,14270,89
|
|
20240530,131000,2267117740,14260,14260,14260,14260,146
|
|
20240530,130900,2265035780,14240,14240,14240,14240,0
|
|
20240530,130800,2265035780,14240,14240,14240,14240,3
|
|
20240530,130700,2264993060,14240,14260,14260,14240,51
|
|
20240530,130600,2264265940,14260,14250,14260,14250,3
|
|
20240530,130500,2264223180,14250,14250,14250,14250,6
|
|
20240530,130400,2264137680,14250,14230,14250,14230,255
|
|
20240530,130300,2260506710,14230,14230,14240,14230,123
|
|
20240530,130200,2258756340,14230,14240,14240,14230,54
|
|
20240530,130100,2257987590,14240,14240,14240,14230,211
|
|
20240530,130000,2254984950,14240,14230,14240,14230,268
|
|
20240530,125900,2251171190,14230,14230,14230,14230,53
|
|
20240530,125800,2250417000,14200,14210,14210,14200,1047
|
|
20240530,125700,2235545350,14210,14220,14220,14210,110
|
|
20240530,125600,2233982230,14220,14240,14250,14220,290
|
|
20240530,125500,2229856020,14250,14230,14250,14230,230
|
|
20240530,125400,2226580240,14230,14220,14230,14220,19
|
|
20240530,125300,2226309940,14220,14220,14220,14220,95
|
|
20240530,125200,2224959040,14220,14190,14220,14190,234
|
|
20240530,125100,2221636670,14180,14170,14180,14170,63
|
|
20240530,125000,2220743400,14170,14170,14170,14170,0
|
|
20240530,124900,2220743400,14170,14170,14170,14170,0
|
|
20240530,124800,2220743400,14170,14170,14170,14170,7
|
|
20240530,124700,2220644210,14170,14170,14170,14170,10
|
|
20240530,124600,2220502510,14170,14170,14170,14170,50
|
|
20240530,124500,2219794010,14160,14160,14160,14160,61
|
|
20240530,124400,2218930250,14160,14160,14160,14160,1
|
|
20240530,124300,2218916090,14160,14150,14160,14150,284
|
|
20240530,124200,2214897040,14150,14210,14220,14150,982
|
|
20240530,124100,2200976030,14220,14210,14220,14200,14
|
|
20240530,124000,2200777050,14220,14210,14220,14200,635
|
|
20240530,123900,2191759830,14200,14220,14220,14190,1295
|
|
20240530,123800,2173352330,14210,14190,14210,14190,633
|
|
20240530,123700,2164361630,14190,14200,14200,14180,219
|
|
20240530,123600,2161254030,14200,14160,14200,14150,1363
|
|
20240530,123500,2141922590,14150,14150,14150,14150,20
|
|
20240530,123400,2141639590,14140,14100,14140,14100,1549
|
|
20240530,123300,2119738920,14100,14090,14100,14090,79
|
|
20240530,123200,2118625110,14080,14090,14090,14080,2
|
|
20240530,123100,2118596940,14100,14100,14100,14100,70
|
|
20240530,123000,2117609940,14130,14070,14130,14070,326
|
|
20240530,122900,2113017210,14070,14070,14070,14070,50
|
|
20240530,122800,2112313710,14090,14090,14090,14090,56
|
|
20240530,122700,2111524670,14060,14060,14060,14060,1
|
|
20240530,122600,2111510610,14060,14060,14060,14060,0
|
|
20240530,122500,2111510610,14060,14140,14140,14060,237
|
|
20240530,122400,2108174240,14130,14130,14130,14130,949
|
|
20240530,122300,2094764870,14100,14100,14130,14100,349
|
|
20240530,122200,2089838390,14130,14100,14130,14090,559
|
|
20240530,122100,2081957310,14100,14090,14100,14050,818
|
|
20240530,122000,2070441540,14070,14070,14070,14070,335
|
|
20240530,121900,2065728090,14050,14100,14100,14050,28
|
|
20240530,121800,2065334030,14070,14070,14070,14050,83
|
|
20240530,121700,2064166300,14070,14070,14070,14070,32
|
|
20240530,121600,2063716060,14070,14060,14070,14050,30
|
|
20240530,121500,2063294340,14050,14050,14050,14050,10
|
|
20240530,121400,2063153840,14050,14030,14050,14030,109
|
|
20240530,121300,2061623450,14030,14030,14030,14030,90
|
|
20240530,121200,2060360750,14030,14050,14050,14030,390
|
|
20240530,121100,2054886300,14060,14060,14060,14060,0
|
|
20240530,121000,2054886300,14060,14070,14100,14060,18
|
|
20240530,120900,2054633150,14050,14040,14050,14040,11
|
|
20240530,120800,2054478610,14030,14020,14030,14010,244
|
|
20240530,120700,2051057470,14010,14020,14020,14010,189
|
|
20240530,120600,2048408740,14020,14020,14020,14020,0
|
|
20240530,120500,2048408740,14020,14020,14020,14020,139
|
|
20240530,120400,2046459960,14020,14020,14020,14020,1
|
|
20240530,120300,2046445940,14010,14010,14010,14010,50
|
|
20240530,120200,2045745440,14010,14010,14010,14010,174
|
|
20240530,120100,2043307700,14050,14050,14050,14050,5
|
|
20240530,120000,2043237450,14010,14040,14090,14010,500
|
|
20240530,115900,2036220540,14050,14030,14100,14030,78
|
|
20240530,115800,2035124750,14030,14030,14030,14030,31
|
|
20240530,115700,2034689820,14030,14010,14030,14010,182
|
|
20240530,115600,2032139250,14010,14010,14010,14010,552
|
|
20240530,115500,2024405730,14000,14010,14010,14000,125
|
|
20240530,115400,2022654730,14010,14010,14010,14010,112
|
|
20240530,115300,2021085610,14010,13990,14010,13990,1142
|
|
20240530,115200,2005105770,13940,13960,13960,13940,256
|
|
20240530,115100,2001535010,13990,13980,13990,13960,518
|
|
20240530,115000,1994290970,13990,13990,13990,13990,1
|
|
20240530,114900,1994276980,13980,13980,13980,13980,80
|
|
20240530,114800,1993158580,13980,13980,13980,13980,100
|
|
20240530,114700,1991760580,13950,13950,13950,13950,0
|
|
20240530,114600,1991760580,13950,13950,13960,13950,519
|
|
20240530,114500,1984520430,13950,13970,13970,13950,970
|
|
20240530,114400,1970984740,13970,13980,13980,13970,164
|
|
20240530,114300,1968693580,13980,13990,13990,13980,245
|
|
20240530,114200,1965268320,13990,13990,13990,13990,0
|
|
20240530,114100,1965268320,13990,14000,14000,13990,159
|
|
20240530,114000,1963043010,14000,14000,14000,14000,27
|
|
20240530,113900,1962665010,14010,14010,14030,14010,240
|
|
20240530,113800,1959301580,14010,14000,14010,14000,364
|
|
20240530,113700,1954203340,14000,14000,14000,14000,7
|
|
20240530,113600,1954105340,14000,13970,14000,13970,3
|
|
20240530,113500,1954063400,13960,14000,14000,13960,383
|
|
20240530,113400,1948706150,13990,13980,13990,13980,3
|
|
20240530,113300,1948664200,13950,13960,13970,13950,106
|
|
20240530,113200,1947184510,13950,13950,13950,13950,78
|
|
20240530,113100,1946096410,13950,13980,13980,13950,4686
|
|
20240530,113000,1880677460,13990,13990,13990,13990,134
|
|
20240530,112900,1878802800,13990,13990,13990,13990,3
|
|
20240530,112800,1878760830,14000,13990,14000,13990,95
|
|
20240530,112700,1877431680,13980,13980,13980,13980,127
|
|
20240530,112600,1875656220,13970,13990,13990,13970,832
|
|
20240530,112500,1864027610,13990,13990,13990,13990,0
|
|
20240530,112400,1864027610,13990,13990,13990,13990,212
|
|
20240530,112300,1861061730,14010,14000,14010,13990,227
|
|
20240530,112200,1857883900,14010,14000,14010,14000,170
|
|
20240530,112100,1855502450,14000,14000,14000,14000,8
|
|
20240530,112000,1855390450,14000,14050,14080,14000,379
|
|
20240530,111900,1850070050,14100,14040,14100,14040,48
|
|
20240530,111800,1849395700,14010,14010,14010,14010,36
|
|
20240530,111700,1848891340,14010,14010,14010,14010,0
|
|
20240530,111600,1848891340,14010,14000,14040,14000,252
|
|
20240530,111500,1845354890,13990,13990,13990,13990,19
|
|
20240530,111400,1845089080,13980,13980,13980,13980,303
|
|
20240530,111300,1840853140,13990,14000,14000,13990,20
|
|
20240530,111200,1840573290,14010,14010,14040,13970,139
|
|
20240530,111100,1838628890,14010,14000,14060,14000,293
|
|
20240530,111000,1834525890,14000,13960,14000,13960,420
|
|
20240530,110900,1828650770,13970,13970,13970,13970,0
|
|
20240530,110800,1828650770,13970,13970,13970,13970,164
|
|
20240530,110700,1826359690,13970,13970,13970,13960,25
|
|
20240530,110600,1826010450,13960,13950,13960,13950,86
|
|
20240530,110500,1824810000,13950,13970,13970,13950,1154
|
|
20240530,110400,1808698680,13980,13980,13990,13970,1477
|
|
20240530,110300,1788050860,13990,13990,13990,13990,1094
|
|
20240530,110200,1772745800,14010,14010,14010,14010,13
|
|
20240530,110100,1772563670,14010,14000,14010,13990,1337
|
|
20240530,110000,1753847160,14000,14030,14030,14000,1106
|
|
20240530,105900,1738349550,14030,14060,14060,14030,11
|
|
20240530,105800,1738195010,14060,14060,14060,14060,0
|
|
20240530,105700,1738195010,14060,14050,14060,14050,165
|
|
20240530,105600,1735875240,14050,14040,14050,14040,27
|
|
20240530,105500,1735495940,14060,14060,14060,14060,0
|
|
20240530,105400,1735495940,14060,14060,14060,14060,1
|
|
20240530,105300,1735481880,14070,14030,14070,14010,207
|
|
20240530,105200,1732580890,14030,14100,14100,14030,391
|
|
20240530,105100,1727087380,14140,14140,14140,14140,2
|
|
20240530,105000,1727059100,14140,14100,14140,14100,30
|
|
20240530,104900,1726635220,14130,14090,14150,14090,491
|
|
20240530,104800,1719712690,14070,14010,14070,14000,1117
|
|
20240530,104700,1704062160,14020,14050,14050,14020,627
|
|
20240530,104600,1695267710,14050,14050,14050,14050,101
|
|
20240530,104500,1693848660,14050,14050,14050,14050,74
|
|
20240530,104400,1692808960,14050,14040,14050,14040,111
|
|
20240530,104300,1691249500,14050,14080,14080,14050,84
|
|
20240530,104200,1690068780,14080,14080,14080,14080,0
|
|
20240530,104100,1690068780,14080,14080,14080,14080,3
|
|
20240530,104000,1690026540,14080,14070,14080,14070,28
|
|
20240530,103900,1689632520,14060,14090,14090,14060,15
|
|
20240530,103800,1689421470,14070,14090,14090,14070,140
|
|
20240530,103700,1687450630,14130,14130,14130,14110,220
|
|
20240530,103600,1684345810,14130,14130,14130,14130,79
|
|
20240530,103500,1683229540,14130,14090,14180,14080,992
|
|
20240530,103400,1669221510,14080,14030,14080,14010,1564
|
|
20240530,103300,1647231210,14010,14010,14010,14010,65
|
|
20240530,103200,1646320560,14030,14010,14030,14010,38
|
|
20240530,103100,1645787690,14010,14010,14010,14000,461
|
|
20240530,103000,1639329120,14010,14010,14010,14010,50
|
|
20240530,102900,1638628620,14020,14040,14040,14020,119
|
|
20240530,102800,1636959770,14050,14020,14050,14020,359
|
|
20240530,102700,1631925090,14060,14050,14060,14020,679
|
|
20240530,102600,1622392980,14050,14050,14050,14050,1
|
|
20240530,102500,1622378930,14020,14060,14060,14020,1031
|
|
20240530,102400,1607911460,14060,14060,14060,14060,210
|
|
20240530,102300,1604958860,14050,14040,14050,14030,323
|
|
20240530,102200,1600423760,14040,14040,14040,14040,0
|
|
20240530,102100,1600423760,14040,14050,14050,14040,31
|
|
20240530,102000,1599988220,14050,14050,14050,14050,293
|
|
20240530,101900,1595871570,14040,14030,14040,14030,522
|
|
20240530,101800,1588542790,14040,13990,14040,13990,1861
|
|
20240530,101700,1562482340,13980,13960,13980,13960,474
|
|
20240530,101600,1555862610,13970,13950,13970,13950,275
|
|
20240530,101500,1552024570,13960,13960,13960,13920,106
|
|
20240530,101400,1550544960,13960,13880,13960,13880,491
|
|
20240530,101300,1543724720,13880,13900,13910,13880,1881
|
|
20240530,101200,1517595760,13920,13900,13920,13900,685
|
|
20240530,101100,1508073780,13910,13920,13930,13900,2456
|
|
20240530,101000,1473925030,13920,13950,13960,13920,1257
|
|
20240530,100900,1456414460,13950,13980,13980,13950,2304
|
|
20240530,100800,1424247660,13980,14030,14040,13980,2853
|
|
20240530,100700,1384283950,14030,14010,14040,14010,1448
|
|
20240530,100600,1363985360,14000,14000,14000,13990,696
|
|
20240530,100500,1354243260,14000,13960,14010,13930,2880
|
|
20240530,100400,1314067440,13960,13970,14000,13950,1667
|
|
20240530,100300,1290792220,13960,13980,13980,13950,2408
|
|
20240530,100200,1257147130,13990,13990,14040,13980,2357
|
|
20240530,100100,1224164150,13980,14000,14010,13930,1930
|
|
20240530,100000,1197197750,14000,14090,14090,13970,6841
|
|
20240530,095900,1101181650,14090,14130,14130,14080,7103
|
|
20240530,095800,1000992130,14140,14190,14190,14140,1099
|
|
20240530,095700,985432910,14190,14240,14250,14190,1046
|
|
20240530,095600,970578610,14240,14210,14240,14200,95
|
|
20240530,095500,969228030,14230,14190,14230,14190,355
|
|
20240530,095400,964190420,14190,14190,14200,14190,205
|
|
20240530,095300,961281450,14250,14200,14270,14170,1525
|
|
20240530,095200,939653600,14200,14220,14220,14200,154
|
|
20240530,095100,937465220,14210,14210,14220,14210,201
|
|
20240530,095000,934608940,14270,14230,14270,14200,554
|
|
20240530,094900,926734600,14230,14270,14270,14230,1878
|
|
20240530,094800,899984620,14260,14260,14300,14260,333
|
|
20240530,094700,895230570,14280,14350,14350,14280,1628
|
|
20240530,094600,871928380,14320,14350,14360,14320,1420
|
|
20240530,094500,851569610,14340,14380,14500,14340,524
|
|
20240530,094400,844028300,14380,14350,14510,14340,994
|
|
20240530,094300,829747240,14350,14430,14430,14350,3710
|
|
20240530,094200,776377400,14460,14500,14510,14460,1542
|
|
20240530,094100,754021380,14500,14460,14500,14450,2614
|
|
20240530,094000,716141690,14460,14440,14460,14420,402
|
|
20240530,093900,710336240,14410,14430,14430,14410,101
|
|
20240530,093800,708880260,14410,14420,14420,14410,18
|
|
20240530,093700,708620860,14410,14460,14460,14400,518
|
|
20240530,093600,701151480,14470,14440,14470,14430,3077
|
|
20240530,093500,656700970,14460,14370,14460,14370,203
|
|
20240530,093400,653770870,14360,14400,14430,14360,1671
|
|
20240530,093300,629678360,14410,14370,14420,14360,1881
|
|
20240530,093200,602612940,14370,14360,14370,14340,697
|
|
20240530,093100,592603620,14370,14370,14370,14370,288
|
|
20240530,093000,588465060,14370,14360,14370,14290,1714
|
|
20240530,092900,563877360,14370,14330,14380,14330,1073
|
|
20240530,092800,548462590,14330,14260,14360,14260,1503
|
|
20240530,092700,526931700,14180,14260,14260,14180,765
|
|
20240530,092600,516038830,14260,14190,14260,14190,485
|
|
20240530,092500,509134130,14190,14130,14190,14130,10
|
|
20240530,092400,508992330,14120,14140,14150,14120,1182
|
|
20240530,092300,492290590,14150,14150,14160,14130,598
|
|
20240530,092200,483828630,14130,14140,14160,14130,171
|
|
20240530,092100,481412190,14120,14180,14180,14120,1610
|
|
20240530,092000,458620000,14180,14180,14180,14170,1015
|
|
20240530,091900,444237420,14170,14170,14170,14170,1001
|
|
20240530,091800,430053250,14160,14220,14270,14160,1655
|
|
20240530,091700,406575710,14200,14130,14200,14130,597
|
|
20240530,091600,398125010,14130,14120,14150,14120,724
|
|
20240530,091500,387899000,14110,14110,14110,14100,687
|
|
20240530,091400,378208490,14110,14100,14120,14100,428
|
|
20240530,091300,372169660,14090,14120,14190,14080,1372
|
|
20240530,091200,352824840,14120,14160,14180,14120,1792
|
|
20240530,091100,327478740,14150,14170,14320,14150,1211
|
|
20240530,091000,310311090,14160,14180,14190,14160,250
|
|
20240530,090900,306769470,14190,14280,14280,14190,1821
|
|
20240530,090800,280841290,14300,14310,14340,14300,1559
|
|
20240530,090700,258512850,14310,14210,14310,14150,4758
|
|
20240530,090600,190899120,14200,14200,14230,14150,1982
|
|
20240530,090500,162771780,14200,14130,14250,14130,1282
|
|
20240530,090400,144556980,14100,14090,14190,14070,1421
|
|
20240530,090300,124523850,14100,14190,14210,14090,4171
|
|
20240530,090200,65574420,14200,14170,14250,14160,1747
|
|
20240530,090100,40778380,14160,14170,14240,14160,379
|
|
20240530,090000,35406840,14190,14200,14240,14110,2496
|