600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,185600,2306370180,20100,20100,20100,20100,0
|
|
20240530,185500,2306370180,20100,20100,20100,20100,0
|
|
20240530,185400,2306370180,20100,20100,20100,20100,0
|
|
20240530,185300,2306370180,20100,20100,20100,20100,0
|
|
20240530,185200,2306370180,20100,20100,20100,20100,0
|
|
20240530,185100,2306370180,20100,20100,20100,20100,0
|
|
20240530,185000,2306370180,20100,20100,20100,20100,0
|
|
20240530,184900,2306370180,20100,20100,20100,20100,0
|
|
20240530,184800,2306370180,20100,20100,20100,20100,0
|
|
20240530,184700,2306370180,20100,20100,20100,20100,0
|
|
20240530,184600,2306370180,20100,20100,20100,20100,0
|
|
20240530,184500,2306370180,20100,20100,20100,20100,0
|
|
20240530,184400,2306370180,20100,20100,20100,20100,0
|
|
20240530,184300,2306370180,20100,20100,20100,20100,0
|
|
20240530,184200,2306370180,20100,20100,20100,20100,0
|
|
20240530,184100,2306370180,20100,20100,20100,20100,0
|
|
20240530,184000,2306370180,20100,20100,20100,20100,0
|
|
20240530,183900,2306370180,20100,20100,20100,20100,0
|
|
20240530,183800,2306370180,20100,20100,20100,20100,0
|
|
20240530,183700,2306370180,20100,20100,20100,20100,0
|
|
20240530,183600,2306370180,20100,20100,20100,20100,0
|
|
20240530,183500,2306370180,20100,20100,20100,20100,0
|
|
20240530,183400,2306370180,20100,20100,20100,20100,0
|
|
20240530,183300,2306370180,20100,20100,20100,20100,0
|
|
20240530,183200,2306370180,20100,20100,20100,20100,0
|
|
20240530,183100,2306370180,20100,20100,20100,20100,0
|
|
20240530,183000,2306370180,20100,20100,20100,20100,0
|
|
20240530,182900,2306370180,20100,20100,20100,20100,0
|
|
20240530,182800,2306370180,20100,20100,20100,20100,0
|
|
20240530,182700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,182600,2306370180,20100,20100,20100,20100,0
|
|
20240530,182500,2306370180,20100,20100,20100,20100,0
|
|
20240530,182400,2306370180,20100,20100,20100,20100,0
|
|
20240530,182300,2306370180,20100,20100,20100,20100,0
|
|
20240530,182200,2306370180,20100,20100,20100,20100,0
|
|
20240530,182100,2306370180,20100,20100,20100,20100,0
|
|
20240530,182000,2306370180,20100,20100,20100,20100,0
|
|
20240530,181900,2306370180,20100,20100,20100,20100,0
|
|
20240530,181800,2306370180,20100,20100,20100,20100,0
|
|
20240530,181700,2306370180,20100,20100,20100,20100,0
|
|
20240530,181600,2306370180,20100,20100,20100,20100,0
|
|
20240530,181500,2306370180,20100,20100,20100,20100,0
|
|
20240530,181400,2306370180,20100,20100,20100,20100,0
|
|
20240530,181300,2306370180,20100,20100,20100,20100,0
|
|
20240530,181200,2306370180,20100,20100,20100,20100,0
|
|
20240530,181100,2306370180,20100,20100,20100,20100,0
|
|
20240530,181000,2306370180,20100,20100,20100,20100,0
|
|
20240530,180900,2306370180,20100,20100,20100,20100,0
|
|
20240530,180800,2306370180,20100,20100,20100,20100,0
|
|
20240530,180700,2306370180,20100,20100,20100,20100,0
|
|
20240530,180600,2306370180,20100,20100,20100,20100,0
|
|
20240530,180500,2306370180,20100,20100,20100,20100,0
|
|
20240530,180400,2306370180,20100,20100,20100,20100,0
|
|
20240530,180300,2306370180,20100,20100,20100,20100,0
|
|
20240530,180200,2306370180,20100,20100,20100,20100,0
|
|
20240530,180100,2306370180,20100,20100,20100,20100,0
|
|
20240530,180000,2306370180,20100,20100,20100,20100,0
|
|
20240530,175900,2306370180,20100,20100,20100,20100,0
|
|
20240530,175800,2306370180,20100,20100,20100,20100,0
|
|
20240530,175700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,175600,2306370180,20100,20100,20100,20100,0
|
|
20240530,175500,2306370180,20100,20100,20100,20100,0
|
|
20240530,175400,2306370180,20100,20100,20100,20100,0
|
|
20240530,175300,2306370180,20100,20100,20100,20100,0
|
|
20240530,175200,2306370180,20100,20100,20100,20100,0
|
|
20240530,175100,2306370180,20100,20100,20100,20100,0
|
|
20240530,175000,2306370180,20100,20100,20100,20100,0
|
|
20240530,174900,2306370180,20100,20100,20100,20100,0
|
|
20240530,174800,2306370180,20100,20100,20100,20100,0
|
|
20240530,174700,2306370180,20100,20100,20100,20100,0
|
|
20240530,174600,2306370180,20100,20100,20100,20100,0
|
|
20240530,174500,2306370180,20100,20100,20100,20100,0
|
|
20240530,174400,2306370180,20100,20100,20100,20100,0
|
|
20240530,174300,2306370180,20100,20100,20100,20100,0
|
|
20240530,174200,2306370180,20100,20100,20100,20100,0
|
|
20240530,174100,2306370180,20100,20100,20100,20100,0
|
|
20240530,174000,2306370180,20100,20100,20100,20100,0
|
|
20240530,173900,2306370180,20100,20100,20100,20100,0
|
|
20240530,173800,2306370180,20100,20100,20100,20100,0
|
|
20240530,173700,2306370180,20100,20100,20100,20100,0
|
|
20240530,173600,2306370180,20100,20100,20100,20100,0
|
|
20240530,173500,2306370180,20100,20100,20100,20100,0
|
|
20240530,173400,2306370180,20100,20100,20100,20100,0
|
|
20240530,173300,2306370180,20100,20100,20100,20100,0
|
|
20240530,173200,2306370180,20100,20100,20100,20100,0
|
|
20240530,173100,2306370180,20100,20100,20100,20100,0
|
|
20240530,173000,2306370180,20100,20100,20100,20100,0
|
|
20240530,172900,2306370180,20100,20100,20100,20100,0
|
|
20240530,172800,2306370180,20100,20100,20100,20100,0
|
|
20240530,172700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,172600,2306370180,20100,20100,20100,20100,0
|
|
20240530,172500,2306370180,20100,20100,20100,20100,0
|
|
20240530,172400,2306370180,20100,20100,20100,20100,0
|
|
20240530,172300,2306370180,20100,20100,20100,20100,0
|
|
20240530,172200,2306370180,20100,20100,20100,20100,0
|
|
20240530,172100,2306370180,20100,20100,20100,20100,0
|
|
20240530,172000,2306370180,20100,20100,20100,20100,0
|
|
20240530,171900,2306370180,20100,20100,20100,20100,0
|
|
20240530,171800,2306370180,20100,20100,20100,20100,0
|
|
20240530,171700,2306370180,20100,20100,20100,20100,0
|
|
20240530,171600,2306370180,20100,20100,20100,20100,0
|
|
20240530,171500,2306370180,20100,20100,20100,20100,0
|
|
20240530,171400,2306370180,20100,20100,20100,20100,0
|
|
20240530,171300,2306370180,20100,20100,20100,20100,0
|
|
20240530,171200,2306370180,20100,20100,20100,20100,0
|
|
20240530,171100,2306370180,20100,20100,20100,20100,0
|
|
20240530,171000,2306370180,20100,20100,20100,20100,0
|
|
20240530,170900,2306370180,20100,20100,20100,20100,0
|
|
20240530,170800,2306370180,20100,20100,20100,20100,0
|
|
20240530,170700,2306370180,20100,20100,20100,20100,0
|
|
20240530,170600,2306370180,20100,20100,20100,20100,0
|
|
20240530,170500,2306370180,20100,20100,20100,20100,0
|
|
20240530,170400,2306370180,20100,20100,20100,20100,0
|
|
20240530,170300,2306370180,20100,20100,20100,20100,0
|
|
20240530,170200,2306370180,20100,20100,20100,20100,0
|
|
20240530,170100,2306370180,20100,20100,20100,20100,0
|
|
20240530,170000,2306370180,20100,20100,20100,20100,0
|
|
20240530,165900,2306370180,20100,20100,20100,20100,0
|
|
20240530,165800,2306370180,20100,20100,20100,20100,0
|
|
20240530,165700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,165600,2306370180,20100,20100,20100,20100,0
|
|
20240530,165500,2306370180,20100,20100,20100,20100,0
|
|
20240530,165400,2306370180,20100,20100,20100,20100,0
|
|
20240530,165300,2306370180,20100,20100,20100,20100,0
|
|
20240530,165200,2306370180,20100,20100,20100,20100,0
|
|
20240530,165100,2306370180,20100,20100,20100,20100,0
|
|
20240530,165000,2306370180,20100,20100,20100,20100,0
|
|
20240530,164900,2306370180,20100,20100,20100,20100,0
|
|
20240530,164800,2306370180,20100,20100,20100,20100,0
|
|
20240530,164700,2306370180,20100,20100,20100,20100,0
|
|
20240530,164600,2306370180,20100,20100,20100,20100,0
|
|
20240530,164500,2306370180,20100,20100,20100,20100,0
|
|
20240530,164400,2306370180,20100,20100,20100,20100,0
|
|
20240530,164300,2306370180,20100,20100,20100,20100,0
|
|
20240530,164200,2306370180,20100,20100,20100,20100,0
|
|
20240530,164100,2306370180,20100,20100,20100,20100,0
|
|
20240530,164000,2306370180,20100,20100,20100,20100,0
|
|
20240530,163900,2306370180,20100,20100,20100,20100,0
|
|
20240530,163800,2306370180,20100,20100,20100,20100,0
|
|
20240530,163700,2306370180,20100,20100,20100,20100,0
|
|
20240530,163600,2306370180,20100,20100,20100,20100,0
|
|
20240530,163500,2306370180,20100,20100,20100,20100,0
|
|
20240530,163400,2306370180,20100,20100,20100,20100,0
|
|
20240530,163300,2306370180,20100,20100,20100,20100,0
|
|
20240530,163200,2306370180,20100,20100,20100,20100,0
|
|
20240530,163100,2306370180,20100,20100,20100,20100,0
|
|
20240530,163000,2306370180,20100,20100,20100,20100,0
|
|
20240530,162900,2306370180,20100,20100,20100,20100,0
|
|
20240530,162800,2306370180,20100,20100,20100,20100,0
|
|
20240530,162700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,162600,2306370180,20100,20100,20100,20100,0
|
|
20240530,162500,2306370180,20100,20100,20100,20100,0
|
|
20240530,162400,2306370180,20100,20100,20100,20100,0
|
|
20240530,162300,2306370180,20100,20100,20100,20100,0
|
|
20240530,162200,2306370180,20100,20100,20100,20100,0
|
|
20240530,162100,2306370180,20100,20100,20100,20100,0
|
|
20240530,162000,2306370180,20100,20100,20100,20100,0
|
|
20240530,161900,2306370180,20100,20100,20100,20100,0
|
|
20240530,161800,2306370180,20100,20100,20100,20100,0
|
|
20240530,161700,2306370180,20100,20100,20100,20100,0
|
|
20240530,161600,2306370180,20100,20100,20100,20100,0
|
|
20240530,161500,2306370180,20100,20100,20100,20100,0
|
|
20240530,161400,2306370180,20100,20100,20100,20100,0
|
|
20240530,161300,2306370180,20100,20100,20100,20100,0
|
|
20240530,161200,2306370180,20100,20100,20100,20100,0
|
|
20240530,161100,2306370180,20100,20100,20100,20100,0
|
|
20240530,161000,2306370180,20100,20100,20100,20100,0
|
|
20240530,160900,2306370180,20100,20100,20100,20100,0
|
|
20240530,160800,2306370180,20100,20100,20100,20100,0
|
|
20240530,160700,2306370180,20100,20100,20100,20100,0
|
|
20240530,160600,2306370180,20100,20100,20100,20100,0
|
|
20240530,160500,2306370180,20100,20100,20100,20100,0
|
|
20240530,160400,2306370180,20100,20100,20100,20100,0
|
|
20240530,160300,2306370180,20100,20100,20100,20100,0
|
|
20240530,160200,2306370180,20100,20100,20100,20100,0
|
|
20240530,160100,2306370180,20100,20100,20100,20100,0
|
|
20240530,160000,2306370180,20100,20100,20100,20100,0
|
|
20240530,155900,2306370180,20100,20100,20100,20100,0
|
|
20240530,155800,2306370180,20100,20100,20100,20100,0
|
|
20240530,155700,2306370180,20100,20100,20100,20100,1265
|
|
20240530,155600,2306370180,20100,20100,20100,20100,0
|
|
20240530,155500,2306370180,20100,20100,20100,20100,0
|
|
20240530,155400,2306370180,20100,20100,20100,20100,0
|
|
20240530,155300,2306370180,20100,20100,20100,20100,0
|
|
20240530,155200,2306370180,20100,20100,20100,20100,0
|
|
20240530,155100,2306370180,20100,20100,20100,20100,0
|
|
20240530,155000,2306370180,20100,20100,20100,20100,0
|
|
20240530,154900,2306370180,20100,20100,20100,20100,0
|
|
20240530,154800,2306370180,20100,20100,20100,20100,0
|
|
20240530,154700,2306370180,20100,20100,20100,20100,0
|
|
20240530,154600,2306370180,20100,20100,20100,20100,0
|
|
20240530,154500,2306370180,20100,20100,20100,20100,0
|
|
20240530,154400,2306370180,20100,20100,20100,20100,0
|
|
20240530,154300,2306370180,20100,20100,20100,20100,0
|
|
20240530,154200,2306370180,20100,20100,20100,20100,0
|
|
20240530,154100,2306370180,20100,20100,20100,20100,0
|
|
20240530,154000,2306370180,20100,20100,20100,20100,0
|
|
20240530,153900,2306370180,20100,20100,20100,20100,0
|
|
20240530,153800,2306370180,20100,20100,20100,20100,0
|
|
20240530,153700,2306370180,20100,20100,20100,20100,0
|
|
20240530,153600,2306370180,20100,20100,20100,20100,0
|
|
20240530,153500,2306370180,20100,20100,20100,20100,0
|
|
20240530,153400,2306370180,20100,20100,20100,20100,0
|
|
20240530,153300,2306370180,20100,20100,20100,20100,0
|
|
20240530,153200,2306370180,20100,20100,20100,20100,0
|
|
20240530,153100,2306370180,20100,20100,20100,20100,0
|
|
20240530,153000,2306370180,20100,20100,20100,20100,1265
|
|
20240530,152900,2280943680,20050,20050,20050,20050,0
|
|
20240530,152800,2280943680,20050,20050,20050,20050,0
|
|
20240530,152700,2280943680,20050,20050,20050,20050,0
|
|
20240530,152600,2280943680,20050,20050,20050,20050,0
|
|
20240530,152500,2280943680,20050,20050,20050,20050,0
|
|
20240530,152400,2280943680,20050,20050,20050,20050,0
|
|
20240530,152300,2280943680,20050,20050,20050,20050,0
|
|
20240530,152200,2280943680,20050,20050,20050,20050,0
|
|
20240530,152100,2280943680,20050,20050,20050,20050,0
|
|
20240530,152000,2280943680,20050,20050,20050,20050,0
|
|
20240530,151900,2280943680,20050,20050,20100,20050,154
|
|
20240530,151800,2277855330,20050,20100,20100,20050,609
|
|
20240530,151700,2265629130,20100,20100,20100,20100,39
|
|
20240530,151600,2264845230,20100,20150,20150,20100,633
|
|
20240530,151500,2252093280,20150,20150,20200,20150,554
|
|
20240530,151400,2240925680,20200,20150,20200,20150,152
|
|
20240530,151300,2237859780,20150,20150,20150,20150,0
|
|
20240530,151200,2237859780,20150,20150,20150,20150,135
|
|
20240530,151100,2235139530,20250,20100,20250,20100,1392
|
|
20240530,151000,2207075430,20050,20050,20100,20050,8
|
|
20240530,150900,2206914830,20100,20100,20100,20100,50
|
|
20240530,150800,2205909830,20050,20050,20050,20000,189
|
|
20240530,150700,2202127680,20050,20050,20050,20050,1
|
|
20240530,150600,2202107630,20050,20050,20050,20000,168
|
|
20240530,150500,2198745880,20000,20150,20150,20000,1063
|
|
20240530,150400,2177406580,20100,20100,20100,20100,0
|
|
20240530,150300,2177406580,20100,20100,20100,20100,1
|
|
20240530,150200,2177386480,20150,20200,20200,20150,62
|
|
20240530,150100,2176136980,20200,20150,20200,20100,121
|
|
20240530,150000,2173703780,20150,20200,20200,20150,367
|
|
20240530,145900,2166308180,20150,20200,20200,20150,101
|
|
20240530,145800,2164272280,20200,20200,20200,20200,4
|
|
20240530,145700,2164191480,20150,20200,20200,20150,24
|
|
20240530,145600,2163707030,20200,20150,20200,20150,7
|
|
20240530,145500,2163565880,20150,20150,20150,20150,0
|
|
20240530,145400,2163565880,20150,20150,20150,20150,97
|
|
20240530,145300,2161611330,20200,20200,20200,20200,1
|
|
20240530,145200,2161591130,20200,20200,20200,20200,2
|
|
20240530,145100,2161550730,20150,20150,20150,20150,27
|
|
20240530,145000,2161006680,20200,20200,20200,20200,0
|
|
20240530,144900,2161006680,20200,20200,20200,20200,66
|
|
20240530,144800,2159673480,20200,20200,20200,20200,453
|
|
20240530,144700,2150522880,20250,20250,20250,20250,10
|
|
20240530,144600,2150320380,20250,20250,20250,20250,0
|
|
20240530,144500,2150320380,20250,20200,20250,20200,140
|
|
20240530,144400,2147489930,20200,20200,20200,20200,10
|
|
20240530,144300,2147287930,20200,20200,20200,20200,0
|
|
20240530,144200,2147287930,20200,20250,20250,20200,17
|
|
20240530,144100,2146944430,20200,20200,20200,20200,20
|
|
20240530,144000,2146540430,20200,20200,20200,20200,359
|
|
20240530,143900,2139288630,20200,20200,20200,20200,30
|
|
20240530,143800,2138682630,20200,20200,20200,20200,28
|
|
20240530,143700,2138117030,20200,20200,20200,20200,0
|
|
20240530,143600,2138117030,20200,20150,20200,20150,4
|
|
20240530,143500,2138036280,20150,20150,20150,20150,1041
|
|
20240530,143400,2117060130,20150,20150,20150,20150,113
|
|
20240530,143300,2114783180,20150,20150,20150,20150,1357
|
|
20240530,143200,2087439630,20150,20150,20150,20150,41
|
|
20240530,143100,2086613480,20150,20150,20150,20150,50
|
|
20240530,143000,2085605980,20150,20150,20150,20150,21
|
|
20240530,142900,2085182830,20200,20200,20200,20200,1
|
|
20240530,142800,2085162630,20150,20150,20150,20150,35
|
|
20240530,142700,2084457380,20150,20150,20150,20150,4
|
|
20240530,142600,2084376780,20150,20150,20150,20150,13
|
|
20240530,142500,2084114830,20150,20150,20150,20150,54
|
|
20240530,142400,2083026730,20150,20150,20150,20150,0
|
|
20240530,142300,2083026730,20150,20150,20150,20150,306
|
|
20240530,142200,2076860830,20150,20200,20200,20150,38
|
|
20240530,142100,2076093280,20200,20200,20200,20200,72
|
|
20240530,142000,2074638880,20200,20200,20200,20200,0
|
|
20240530,141900,2074638880,20200,20200,20200,20200,55
|
|
20240530,141800,2073527880,20200,20200,20200,20200,0
|
|
20240530,141700,2073527880,20200,20200,20200,20200,92
|
|
20240530,141600,2071669480,20150,20150,20150,20150,470
|
|
20240530,141500,2062198980,20150,20150,20150,20150,25
|
|
20240530,141400,2061695230,20150,20150,20150,20150,1
|
|
20240530,141300,2061675080,20100,20100,20100,20100,5
|
|
20240530,141200,2061574580,20100,20100,20100,20100,0
|
|
20240530,141100,2061574580,20100,20100,20100,20100,20
|
|
20240530,141000,2061172580,20150,20150,20150,20150,1
|
|
20240530,140900,2061152430,20100,20100,20100,20100,10
|
|
20240530,140800,2060951430,20150,20150,20150,20150,15
|
|
20240530,140700,2060649180,20100,20100,20100,20100,218
|
|
20240530,140600,2056267380,20050,20100,20100,20050,84
|
|
20240530,140500,2054579080,20050,20050,20050,20050,0
|
|
20240530,140400,2054579080,20050,20100,20100,20050,118
|
|
20240530,140300,2052207430,20050,20050,20050,20050,10
|
|
20240530,140200,2052006930,20100,20100,20100,20100,97
|
|
20240530,140100,2050057230,20050,20050,20050,20050,61
|
|
20240530,140000,2048834180,20000,20000,20000,20000,500
|
|
20240530,135900,2038834180,20050,20050,20050,20050,257
|
|
20240530,135800,2033681330,20050,20050,20050,20050,130
|
|
20240530,135700,2031074830,20100,20100,20100,20100,106
|
|
20240530,135600,2028944230,20100,20050,20100,20050,472
|
|
20240530,135500,2019477030,20050,20050,20050,20050,150
|
|
20240530,135400,2016469530,20100,20050,20100,20050,96
|
|
20240530,135300,2014540030,20100,20050,20100,20050,808
|
|
20240530,135200,1998306630,20000,20050,20050,20000,131
|
|
20240530,135100,1995682130,20050,20050,20050,20050,86
|
|
20240530,135000,1993957830,20050,20050,20050,20050,0
|
|
20240530,134900,1993957830,20050,20050,20050,20050,81
|
|
20240530,134800,1992333780,20000,20050,20050,20000,395
|
|
20240530,134700,1984429030,20050,20050,20050,20050,0
|
|
20240530,134600,1984429030,20050,20050,20050,20050,198
|
|
20240530,134500,1980459130,20050,20050,20050,20050,26
|
|
20240530,134400,1979937830,20050,20000,20050,20000,58
|
|
20240530,134300,1978775430,20000,20050,20050,19990,307
|
|
20240530,134200,1972632800,20000,20000,20000,20000,89
|
|
20240530,134100,1970852800,20000,20050,20050,19980,828
|
|
20240530,134000,1954300700,19990,20000,20050,19990,206
|
|
20240530,133900,1950181400,19990,20000,20000,19990,200
|
|
20240530,133800,1946182940,20000,20050,20050,20000,210
|
|
20240530,133700,1941972940,20050,20050,20050,20050,145
|
|
20240530,133600,1939065690,20100,20100,20100,20100,91
|
|
20240530,133500,1937236590,20100,20100,20100,20100,0
|
|
20240530,133400,1937236590,20100,20100,20100,20100,122
|
|
20240530,133300,1934784390,20100,20100,20100,20100,97
|
|
20240530,133200,1932834690,20100,20100,20100,20100,201
|
|
20240530,133100,1928794590,20000,20000,20000,20000,151
|
|
20240530,133000,1925774590,20050,20050,20050,20050,124
|
|
20240530,132900,1923288390,20050,20050,20050,20050,100
|
|
20240530,132800,1921283390,20050,20050,20050,20050,0
|
|
20240530,132700,1921283390,20050,20050,20050,20050,11
|
|
20240530,132600,1921062840,19990,20100,20100,19990,2486
|
|
20240530,132500,1871322270,20100,20050,20200,20050,575
|
|
20240530,132400,1859779570,20100,20100,20100,20100,101
|
|
20240530,132300,1857749470,20100,20100,20100,20100,0
|
|
20240530,132200,1857749470,20100,20200,20200,20100,502
|
|
20240530,132100,1847659070,20100,20150,20150,20100,72
|
|
20240530,132000,1846208770,20100,20150,20150,20100,1110
|
|
20240530,131900,1823897270,20150,20150,20150,20150,16
|
|
20240530,131800,1823574870,20150,20150,20150,20100,126
|
|
20240530,131700,1821038970,20100,20100,20100,20100,1
|
|
20240530,131600,1821018870,20150,20150,20150,20150,0
|
|
20240530,131500,1821018870,20150,20150,20150,20150,1
|
|
20240530,131400,1820998720,20150,20150,20150,20150,41
|
|
20240530,131300,1820172570,20100,20100,20100,20100,40
|
|
20240530,131200,1819368570,20150,20150,20150,20150,65
|
|
20240530,131100,1818058820,20150,20100,20150,20100,77
|
|
20240530,131000,1816511070,20100,20100,20100,20100,92
|
|
20240530,130900,1814661870,20100,20100,20100,20100,1
|
|
20240530,130800,1814641770,20100,20150,20150,20100,2999
|
|
20240530,130700,1754361420,20250,20250,20250,20250,0
|
|
20240530,130600,1754361420,20250,20250,20250,20250,0
|
|
20240530,130500,1754361420,20250,20100,20250,20100,200
|
|
20240530,130400,1750333170,20100,20150,20150,20100,1005
|
|
20240530,130300,1730120720,20150,20200,20200,20150,12
|
|
20240530,130200,1729878820,20200,20200,20200,20200,55
|
|
20240530,130100,1728767820,20200,20150,20200,20150,6
|
|
20240530,130000,1728646870,20150,20150,20150,20150,0
|
|
20240530,125900,1728646870,20150,20150,20150,20150,237
|
|
20240530,125800,1723871320,20150,20200,20200,20150,34
|
|
20240530,125700,1723186020,20200,20200,20200,20200,24
|
|
20240530,125600,1722701220,20200,20250,20250,20200,13
|
|
20240530,125500,1722438220,20150,20150,20150,20150,201
|
|
20240530,125400,1718388070,20200,20150,20200,20150,303
|
|
20240530,125300,1712282520,20100,20100,20100,20100,7375
|
|
20240530,125200,1564045020,20100,20100,20100,20100,121
|
|
20240530,125100,1561612920,20100,20100,20100,20100,13
|
|
20240530,125000,1561351620,20100,20100,20100,20100,75
|
|
20240530,124900,1559844120,20100,20100,20100,20000,685
|
|
20240530,124800,1546111270,20150,20150,20150,20150,1
|
|
20240530,124700,1546091120,20100,20100,20100,20100,63
|
|
20240530,124600,1544824820,20100,20050,20100,20000,538
|
|
20240530,124500,1534053370,20100,20100,20100,20100,103
|
|
20240530,124400,1531983070,20100,20100,20100,20100,1
|
|
20240530,124300,1531962970,20100,20050,20100,20050,218
|
|
20240530,124200,1527588170,20050,20050,20050,20000,43
|
|
20240530,124100,1526728020,20000,20050,20050,20000,472
|
|
20240530,124000,1517287870,20100,20100,20100,20000,660
|
|
20240530,123900,1504055220,20100,20150,20150,20100,2928
|
|
20240530,123800,1445202370,20150,20150,20150,20150,4
|
|
20240530,123700,1445121770,20100,20150,20150,20100,509
|
|
20240530,123600,1434867270,20150,20150,20150,20150,206
|
|
20240530,123500,1430716370,20150,20150,20150,20150,0
|
|
20240530,123400,1430716370,20150,20150,20150,20150,168
|
|
20240530,123300,1427331170,20150,20150,20150,20150,0
|
|
20240530,123200,1427331170,20150,20150,20150,20150,0
|
|
20240530,123100,1427331170,20150,20150,20150,20150,0
|
|
20240530,123000,1427331170,20150,20150,20150,20150,255
|
|
20240530,122900,1422192920,20150,20150,20150,20150,0
|
|
20240530,122800,1422192920,20150,20200,20200,20150,102
|
|
20240530,122700,1420132570,20200,20200,20200,20200,0
|
|
20240530,122600,1420132570,20200,20200,20200,20200,0
|
|
20240530,122500,1420132570,20200,20200,20200,20200,0
|
|
20240530,122400,1420132570,20200,20200,20200,20150,103
|
|
20240530,122300,1418052220,20200,20200,20200,20200,29
|
|
20240530,122200,1417466420,20200,20200,20200,20200,0
|
|
20240530,122100,1417466420,20200,20200,20200,20200,0
|
|
20240530,122000,1417466420,20200,20200,20200,20200,0
|
|
20240530,121900,1417466420,20200,20200,20200,20200,47
|
|
20240530,121800,1416517020,20200,20200,20200,20200,0
|
|
20240530,121700,1416517020,20200,20200,20200,20200,0
|
|
20240530,121600,1416517020,20200,20200,20200,20200,2
|
|
20240530,121500,1416476620,20200,20200,20200,20200,100
|
|
20240530,121400,1414456620,20250,20200,20250,20200,526
|
|
20240530,121300,1403829870,20200,20200,20200,20200,0
|
|
20240530,121200,1403829870,20200,20200,20200,20200,0
|
|
20240530,121100,1403829870,20200,20200,20200,20200,0
|
|
20240530,121000,1403829870,20200,20200,20200,20200,0
|
|
20240530,120900,1403829870,20200,20200,20200,20200,5
|
|
20240530,120800,1403728870,20200,20200,20200,20200,2
|
|
20240530,120700,1403688470,20200,20200,20200,20150,159
|
|
20240530,120600,1400483970,20200,20200,20200,20200,16
|
|
20240530,120500,1400160770,20250,20250,20250,20250,2
|
|
20240530,120400,1400120270,20250,20250,20250,20250,0
|
|
20240530,120300,1400120270,20250,20250,20250,20250,2
|
|
20240530,120200,1400079770,20200,20200,20200,20200,0
|
|
20240530,120100,1400079770,20200,20200,20200,20200,0
|
|
20240530,120000,1400079770,20200,20200,20200,20200,30
|
|
20240530,115900,1399473770,20200,20250,20250,20200,44
|
|
20240530,115800,1398584270,20200,20200,20200,20200,1
|
|
20240530,115700,1398564070,20200,20200,20200,20200,230
|
|
20240530,115600,1393918070,20200,20200,20200,20200,0
|
|
20240530,115500,1393918070,20200,20200,20200,20200,11
|
|
20240530,115400,1393695870,20200,20200,20200,20200,20
|
|
20240530,115300,1393291870,20200,20200,20200,20200,0
|
|
20240530,115200,1393291870,20200,20200,20200,20200,49
|
|
20240530,115100,1392302070,20200,20200,20200,20200,15
|
|
20240530,115000,1391999070,20200,20200,20200,20150,1776
|
|
20240530,114900,1356202570,20200,20200,20200,20200,0
|
|
20240530,114800,1356202570,20200,20200,20200,20200,0
|
|
20240530,114700,1356202570,20200,20200,20200,20200,604
|
|
20240530,114600,1344001770,20200,20250,20250,20200,181
|
|
20240530,114500,1340345520,20250,20250,20250,20250,4
|
|
20240530,114400,1340264520,20250,20250,20250,20250,20
|
|
20240530,114300,1339859520,20250,20250,20250,20250,20
|
|
20240530,114200,1339454520,20200,20200,20200,20200,0
|
|
20240530,114100,1339454520,20200,20200,20200,20200,0
|
|
20240530,114000,1339454520,20200,20200,20200,20200,12
|
|
20240530,113900,1339212120,20250,20250,20250,20250,0
|
|
20240530,113800,1339212120,20250,20250,20250,20250,19
|
|
20240530,113700,1338827370,20250,20250,20250,20250,4
|
|
20240530,113600,1338746370,20300,20300,20300,20300,1
|
|
20240530,113500,1338726070,20200,20250,20250,20200,226
|
|
20240530,113400,1334155820,20250,20250,20250,20250,0
|
|
20240530,113300,1334155820,20250,20250,20250,20250,2
|
|
20240530,113200,1334115320,20200,20200,20200,20200,0
|
|
20240530,113100,1334115320,20200,20200,20200,20200,0
|
|
20240530,113000,1334115320,20200,20200,20200,20200,336
|
|
20240530,112900,1327328120,20200,20200,20200,20200,0
|
|
20240530,112800,1327328120,20200,20200,20200,20200,0
|
|
20240530,112700,1327328120,20200,20200,20200,20200,302
|
|
20240530,112600,1321227720,20250,20250,20250,20250,0
|
|
20240530,112500,1321227720,20250,20250,20250,20250,1
|
|
20240530,112400,1321207470,20200,20200,20200,20200,41
|
|
20240530,112300,1320379270,20200,20200,20200,20200,0
|
|
20240530,112200,1320379270,20200,20200,20200,20200,0
|
|
20240530,112100,1320379270,20200,20200,20200,20200,1043
|
|
20240530,112000,1299310670,20200,20200,20200,20200,0
|
|
20240530,111900,1299310670,20200,20200,20200,20200,1703
|
|
20240530,111800,1264910070,20250,20250,20250,20250,25
|
|
20240530,111700,1264403820,20250,20300,20300,20250,33
|
|
20240530,111600,1263735420,20300,20300,20300,20300,2
|
|
20240530,111500,1263694820,20250,20250,20300,20250,9
|
|
20240530,111400,1263512420,20250,20200,20250,20200,45
|
|
20240530,111300,1262601220,20250,20250,20250,20200,690
|
|
20240530,111200,1248652170,20250,20250,20250,20250,129
|
|
20240530,111100,1246039920,20250,20250,20250,20250,4
|
|
20240530,111000,1245958920,20250,20300,20300,20250,352
|
|
20240530,110900,1238828320,20300,20300,20300,20300,10
|
|
20240530,110800,1238625320,20300,20300,20300,20300,51
|
|
20240530,110700,1237590020,20300,20350,20350,20300,129
|
|
20240530,110600,1234964970,20350,20350,20350,20350,13
|
|
20240530,110500,1234700420,20300,20350,20400,20300,126
|
|
20240530,110400,1232142470,20300,20300,20300,20300,20
|
|
20240530,110300,1231736470,20300,20300,20300,20300,108
|
|
20240530,110200,1229544070,20300,20300,20300,20300,12
|
|
20240530,110100,1229300470,20350,20350,20350,20350,13
|
|
20240530,110000,1229035920,20300,20400,20400,20300,12
|
|
20240530,105900,1228791220,20400,20400,20400,20400,9
|
|
20240530,105800,1228607620,20400,20300,20400,20300,102
|
|
20240530,105700,1226536820,20250,20250,20250,20250,186
|
|
20240530,105600,1222770320,20400,20400,20400,20400,316
|
|
20240530,105500,1216323920,20400,20200,20400,20200,3201
|
|
20240530,105400,1151231970,20200,20200,20200,20200,0
|
|
20240530,105300,1151231970,20200,20200,20200,20200,10
|
|
20240530,105200,1151029970,20200,20250,20250,20200,26
|
|
20240530,105100,1150504670,20200,20200,20200,20200,118
|
|
20240530,105000,1148121070,20150,20150,20150,20150,6
|
|
20240530,104900,1148000170,20150,20150,20150,20150,0
|
|
20240530,104800,1148000170,20150,20150,20200,20150,824
|
|
20240530,104700,1131396370,20200,20200,20200,20200,0
|
|
20240530,104600,1131396370,20200,20200,20200,20200,0
|
|
20240530,104500,1131396370,20200,20200,20200,20200,173
|
|
20240530,104400,1127901770,20200,20200,20200,20200,47
|
|
20240530,104300,1126952370,20200,20200,20200,20200,4
|
|
20240530,104200,1126871570,20200,20200,20200,20200,0
|
|
20240530,104100,1126871570,20200,20250,20250,20200,51
|
|
20240530,104000,1125838870,20200,20200,20200,20200,10
|
|
20240530,103900,1125636870,20200,20200,20200,20200,0
|
|
20240530,103800,1125636870,20200,20200,20200,20200,132
|
|
20240530,103700,1122970470,20200,20200,20200,20200,0
|
|
20240530,103600,1122970470,20200,20200,20200,20200,146
|
|
20240530,103500,1120021270,20200,20200,20200,20200,1
|
|
20240530,103400,1120001070,20200,20200,20200,20200,12
|
|
20240530,103300,1119758670,20200,20200,20200,20200,8
|
|
20240530,103200,1119597070,20250,20250,20250,20250,0
|
|
20240530,103100,1119597070,20250,20250,20250,20250,2
|
|
20240530,103000,1119556570,20250,20200,20250,20200,6
|
|
20240530,102900,1119435270,20200,20250,20250,20200,326
|
|
20240530,102800,1112850020,20250,20250,20250,20250,73
|
|
20240530,102700,1111371770,20300,20300,20300,20300,20
|
|
20240530,102600,1110965770,20300,20300,20300,20300,0
|
|
20240530,102500,1110965770,20300,20300,20300,20300,4
|
|
20240530,102400,1110884570,20300,20300,20300,20300,10
|
|
20240530,102300,1110681570,20300,20250,20300,20250,226
|
|
20240530,102200,1106104870,20200,20150,20200,20150,1269
|
|
20240530,102100,1080472670,20200,20200,20200,20200,0
|
|
20240530,102000,1080472670,20200,20100,20200,20100,12
|
|
20240530,101900,1080231270,20100,20050,20100,20050,64
|
|
20240530,101800,1078946570,20100,20100,20100,20100,1351
|
|
20240530,101700,1051791470,20100,20100,20100,20100,295
|
|
20240530,101600,1045861970,20150,20150,20150,20150,205
|
|
20240530,101500,1041731220,20100,20100,20100,20100,0
|
|
20240530,101400,1041731220,20100,20100,20100,20100,0
|
|
20240530,101300,1041731220,20100,20100,20100,20100,0
|
|
20240530,101200,1041731220,20100,20100,20100,20100,353
|
|
20240530,101100,1034635920,20050,20050,20050,20050,54
|
|
20240530,101000,1033553220,20050,20050,20050,20050,0
|
|
20240530,100900,1033553220,20050,20050,20050,20050,0
|
|
20240530,100800,1033553220,20050,19990,20050,19990,304
|
|
20240530,100700,1027458530,20000,20000,20000,20000,49
|
|
20240530,100600,1026478530,20050,20050,20050,20000,132
|
|
20240530,100500,1023835130,20050,20050,20050,20050,8
|
|
20240530,100400,1023674730,20000,20000,20050,20000,92
|
|
20240530,100300,1021831630,20050,19990,20050,19990,45
|
|
20240530,100200,1020931180,20000,20000,20000,19990,366
|
|
20240530,100100,1013611330,20000,20000,20000,20000,177
|
|
20240530,100000,1010071330,20000,20000,20100,19990,29
|
|
20240530,095900,1009491430,19990,20000,20000,19990,190
|
|
20240530,095800,1005692930,19990,20000,20000,19990,422
|
|
20240530,095700,997256930,20000,20000,20000,19990,1705
|
|
20240530,095600,963157050,20000,20100,20100,20000,232
|
|
20240530,095500,958500850,20100,20200,20200,20100,130
|
|
20240530,095400,955882850,20100,20150,20150,20100,328
|
|
20240530,095300,949276200,20100,20100,20100,20100,300
|
|
20240530,095200,943246200,20000,20050,20050,20000,105
|
|
20240530,095100,941143150,20000,20000,20000,20000,187
|
|
20240530,095000,937403150,19980,19940,20050,19940,262
|
|
20240530,094900,932165690,19930,19950,19970,19920,698
|
|
20240530,094800,918253190,19910,19910,19920,19910,251
|
|
20240530,094700,913255540,19910,19900,19910,19890,615
|
|
20240530,094600,901017320,19900,19900,19930,19900,367
|
|
20240530,094500,893712480,19900,19890,19900,19890,160
|
|
20240530,094400,890529080,19890,19910,19930,19890,420
|
|
20240530,094300,882170000,19860,19930,19930,19850,4584
|
|
20240530,094200,791002130,19930,19940,19950,19920,460
|
|
20240530,094100,781834650,19940,19980,19990,19920,3039
|
|
20240530,094000,721194670,19960,19970,20000,19960,549
|
|
20240530,093900,710229350,19970,20000,20000,19960,4914
|
|
20240530,093800,611992250,20100,20100,20100,20050,1852
|
|
20240530,093700,574840800,20100,20050,20100,20050,376
|
|
20240530,093600,567296150,20150,20100,20150,20100,852
|
|
20240530,093500,550170850,20100,20100,20100,20100,292
|
|
20240530,093400,544301650,20150,20300,20300,20150,959
|
|
20240530,093300,524970150,20300,20100,20300,20100,823
|
|
20240530,093200,508348550,20100,20050,20100,20050,224
|
|
20240530,093100,503847300,20100,20150,20150,20100,577
|
|
20240530,093000,492249450,20150,20150,20150,20100,101
|
|
20240530,092900,490215100,20100,20100,20100,20050,331
|
|
20240530,092800,483573000,20050,20050,20100,20050,320
|
|
20240530,092700,477156900,20100,20100,20100,20100,532
|
|
20240530,092600,466463700,20100,20100,20100,20050,410
|
|
20240530,092500,458229700,20100,20050,20100,20050,243
|
|
20240530,092400,453352750,20050,20100,20100,20050,209
|
|
20240530,092300,449160700,20100,20150,20150,20100,438
|
|
20240530,092200,440356400,20100,20100,20100,20050,1605
|
|
20240530,092100,408113600,20200,20250,20250,20000,4926
|
|
20240530,092000,309159500,20250,20300,20300,20250,109
|
|
20240530,091900,306952200,20350,20300,20350,20300,505
|
|
20240530,091800,296675850,20300,20300,20300,20300,10
|
|
20240530,091700,296472850,20300,20300,20300,20300,0
|
|
20240530,091600,296472850,20300,20300,20300,20300,10
|
|
20240530,091500,296269850,20350,20250,20350,20250,74
|
|
20240530,091400,294766000,20150,20250,20250,20150,690
|
|
20240530,091300,280832000,20250,20250,20250,20200,79
|
|
20240530,091200,279232700,20250,20250,20250,20250,50
|
|
20240530,091100,278220200,20250,20250,20250,20250,1
|
|
20240530,091000,278199950,20350,20350,20400,20300,119
|
|
20240530,090900,275781450,20300,20250,20300,20250,342
|
|
20240530,090800,268840700,20200,20200,20200,20200,0
|
|
20240530,090700,268840700,20200,20000,20300,20000,3150
|
|
20240530,090600,205126650,20000,20300,20300,20000,3540
|
|
20240530,090500,134047700,20300,20350,20350,20150,2593
|
|
20240530,090400,81605350,20300,20400,20450,20300,1719
|
|
20240530,090300,46665950,20400,20450,20500,20400,1499
|
|
20240530,090200,16020200,20500,20550,20550,20500,334
|
|
20240530,090100,9165450,20550,20550,20550,20550,172
|
|
20240530,090000,5630850,20550,20550,20600,20550,274
|