598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185500,148800520,6360,6360,6360,6360,99
|
|
20240530,185400,148800520,6360,6360,6360,6360,0
|
|
20240530,185300,148800520,6360,6360,6360,6360,0
|
|
20240530,185200,148800520,6360,6360,6360,6360,0
|
|
20240530,185100,148800520,6360,6360,6360,6360,0
|
|
20240530,185000,148800520,6360,6360,6360,6360,0
|
|
20240530,184900,148800520,6360,6360,6360,6360,0
|
|
20240530,184800,148800520,6360,6360,6360,6360,0
|
|
20240530,184700,148800520,6360,6360,6360,6360,0
|
|
20240530,184600,148800520,6360,6360,6360,6360,0
|
|
20240530,184500,148800520,6360,6360,6360,6360,0
|
|
20240530,184400,148800520,6360,6360,6360,6360,0
|
|
20240530,184300,148800520,6360,6360,6360,6360,0
|
|
20240530,184200,148800520,6360,6360,6360,6360,0
|
|
20240530,184100,148800520,6360,6360,6360,6360,0
|
|
20240530,184000,148800520,6360,6360,6360,6360,0
|
|
20240530,183900,148800520,6360,6360,6360,6360,0
|
|
20240530,183800,148800520,6360,6360,6360,6360,0
|
|
20240530,183700,148800520,6360,6360,6360,6360,0
|
|
20240530,183600,148800520,6360,6360,6360,6360,0
|
|
20240530,183500,148800520,6360,6360,6360,6360,0
|
|
20240530,183400,148800520,6360,6360,6360,6360,0
|
|
20240530,183300,148800520,6360,6360,6360,6360,0
|
|
20240530,183200,148800520,6360,6360,6360,6360,0
|
|
20240530,183100,148800520,6360,6360,6360,6360,0
|
|
20240530,183000,148800520,6360,6360,6360,6360,0
|
|
20240530,182900,148800520,6360,6360,6360,6360,0
|
|
20240530,182800,148800520,6360,6360,6360,6360,0
|
|
20240530,182700,148800520,6360,6360,6360,6360,0
|
|
20240530,182600,148800520,6360,6360,6360,6360,0
|
|
20240530,182500,148800520,6360,6360,6360,6360,99
|
|
20240530,182400,148800520,6360,6360,6360,6360,0
|
|
20240530,182300,148800520,6360,6360,6360,6360,0
|
|
20240530,182200,148800520,6360,6360,6360,6360,0
|
|
20240530,182100,148800520,6360,6360,6360,6360,0
|
|
20240530,182000,148800520,6360,6360,6360,6360,0
|
|
20240530,181900,148800520,6360,6360,6360,6360,0
|
|
20240530,181800,148800520,6360,6360,6360,6360,0
|
|
20240530,181700,148800520,6360,6360,6360,6360,0
|
|
20240530,181600,148800520,6360,6360,6360,6360,0
|
|
20240530,181500,148800520,6360,6360,6360,6360,0
|
|
20240530,181400,148800520,6360,6360,6360,6360,0
|
|
20240530,181300,148800520,6360,6360,6360,6360,0
|
|
20240530,181200,148800520,6360,6360,6360,6360,0
|
|
20240530,181100,148800520,6360,6360,6360,6360,0
|
|
20240530,181000,148800520,6360,6360,6360,6360,0
|
|
20240530,180900,148800520,6360,6360,6360,6360,0
|
|
20240530,180800,148800520,6360,6360,6360,6360,0
|
|
20240530,180700,148800520,6360,6360,6360,6360,0
|
|
20240530,180600,148800520,6360,6360,6360,6360,0
|
|
20240530,180500,148800520,6360,6360,6360,6360,0
|
|
20240530,180400,148800520,6360,6360,6360,6360,0
|
|
20240530,180300,148800520,6360,6360,6360,6360,0
|
|
20240530,180200,148800520,6360,6360,6360,6360,0
|
|
20240530,180100,148800520,6360,6360,6360,6360,0
|
|
20240530,180000,148800520,6360,6360,6360,6360,0
|
|
20240530,175900,148800520,6360,6360,6360,6360,0
|
|
20240530,175800,148800520,6360,6360,6360,6360,0
|
|
20240530,175700,148800520,6360,6360,6360,6360,0
|
|
20240530,175600,148800520,6360,6360,6360,6360,0
|
|
20240530,175500,148800520,6360,6360,6360,6360,99
|
|
20240530,175400,148800520,6360,6360,6360,6360,0
|
|
20240530,175300,148800520,6360,6360,6360,6360,0
|
|
20240530,175200,148800520,6360,6360,6360,6360,0
|
|
20240530,175100,148800520,6360,6360,6360,6360,0
|
|
20240530,175000,148800520,6360,6360,6360,6360,0
|
|
20240530,174900,148800520,6360,6360,6360,6360,0
|
|
20240530,174800,148800520,6360,6360,6360,6360,0
|
|
20240530,174700,148800520,6360,6360,6360,6360,0
|
|
20240530,174600,148800520,6360,6360,6360,6360,0
|
|
20240530,174500,148800520,6360,6360,6360,6360,0
|
|
20240530,174400,148800520,6360,6360,6360,6360,0
|
|
20240530,174300,148800520,6360,6360,6360,6360,0
|
|
20240530,174200,148800520,6360,6360,6360,6360,0
|
|
20240530,174100,148800520,6360,6360,6360,6360,0
|
|
20240530,174000,148800520,6360,6360,6360,6360,0
|
|
20240530,173900,148800520,6360,6360,6360,6360,0
|
|
20240530,173800,148800520,6360,6360,6360,6360,0
|
|
20240530,173700,148800520,6360,6360,6360,6360,0
|
|
20240530,173600,148800520,6360,6360,6360,6360,0
|
|
20240530,173500,148800520,6360,6360,6360,6360,0
|
|
20240530,173400,148800520,6360,6360,6360,6360,0
|
|
20240530,173300,148800520,6360,6360,6360,6360,0
|
|
20240530,173200,148800520,6360,6360,6360,6360,0
|
|
20240530,173100,148800520,6360,6360,6360,6360,0
|
|
20240530,173000,148800520,6360,6360,6360,6360,0
|
|
20240530,172900,148800520,6360,6360,6360,6360,0
|
|
20240530,172800,148800520,6360,6360,6360,6360,0
|
|
20240530,172700,148800520,6360,6360,6360,6360,0
|
|
20240530,172600,148800520,6360,6360,6360,6360,0
|
|
20240530,172500,148800520,6360,6360,6360,6360,99
|
|
20240530,172400,148800520,6360,6360,6360,6360,0
|
|
20240530,172300,148800520,6360,6360,6360,6360,0
|
|
20240530,172200,148800520,6360,6360,6360,6360,0
|
|
20240530,172100,148800520,6360,6360,6360,6360,0
|
|
20240530,172000,148800520,6360,6360,6360,6360,0
|
|
20240530,171900,148800520,6360,6360,6360,6360,0
|
|
20240530,171800,148800520,6360,6360,6360,6360,0
|
|
20240530,171700,148800520,6360,6360,6360,6360,0
|
|
20240530,171600,148800520,6360,6360,6360,6360,0
|
|
20240530,171500,148800520,6360,6360,6360,6360,0
|
|
20240530,171400,148800520,6360,6360,6360,6360,0
|
|
20240530,171300,148800520,6360,6360,6360,6360,0
|
|
20240530,171200,148800520,6360,6360,6360,6360,0
|
|
20240530,171100,148800520,6360,6360,6360,6360,0
|
|
20240530,171000,148800520,6360,6360,6360,6360,0
|
|
20240530,170900,148800520,6360,6360,6360,6360,0
|
|
20240530,170800,148800520,6360,6360,6360,6360,0
|
|
20240530,170700,148800520,6360,6360,6360,6360,0
|
|
20240530,170600,148800520,6360,6360,6360,6360,0
|
|
20240530,170500,148800520,6360,6360,6360,6360,0
|
|
20240530,170400,148800520,6360,6360,6360,6360,0
|
|
20240530,170300,148800520,6360,6360,6360,6360,0
|
|
20240530,170200,148800520,6360,6360,6360,6360,0
|
|
20240530,170100,148800520,6360,6360,6360,6360,0
|
|
20240530,170000,148800520,6360,6360,6360,6360,0
|
|
20240530,165900,148800520,6360,6360,6360,6360,0
|
|
20240530,165800,148800520,6360,6360,6360,6360,0
|
|
20240530,165700,148800520,6360,6360,6360,6360,0
|
|
20240530,165600,148800520,6360,6360,6360,6360,0
|
|
20240530,165500,148800520,6360,6360,6360,6360,99
|
|
20240530,165400,148800520,6360,6360,6360,6360,0
|
|
20240530,165300,148800520,6360,6360,6360,6360,0
|
|
20240530,165200,148800520,6360,6360,6360,6360,0
|
|
20240530,165100,148800520,6360,6360,6360,6360,0
|
|
20240530,165000,148800520,6360,6360,6360,6360,0
|
|
20240530,164900,148800520,6360,6360,6360,6360,0
|
|
20240530,164800,148800520,6360,6360,6360,6360,0
|
|
20240530,164700,148800520,6360,6360,6360,6360,0
|
|
20240530,164600,148800520,6360,6360,6360,6360,0
|
|
20240530,164500,148800520,6360,6360,6360,6360,0
|
|
20240530,164400,148800520,6360,6360,6360,6360,0
|
|
20240530,164300,148800520,6360,6360,6360,6360,0
|
|
20240530,164200,148800520,6360,6360,6360,6360,0
|
|
20240530,164100,148800520,6360,6360,6360,6360,0
|
|
20240530,164000,148800520,6360,6360,6360,6360,0
|
|
20240530,163900,148800520,6360,6360,6360,6360,0
|
|
20240530,163800,148800520,6360,6360,6360,6360,0
|
|
20240530,163700,148800520,6360,6360,6360,6360,0
|
|
20240530,163600,148800520,6360,6360,6360,6360,0
|
|
20240530,163500,148800520,6360,6360,6360,6360,0
|
|
20240530,163400,148800520,6360,6360,6360,6360,0
|
|
20240530,163300,148800520,6360,6360,6360,6360,0
|
|
20240530,163200,148800520,6360,6360,6360,6360,0
|
|
20240530,163100,148800520,6360,6360,6360,6360,0
|
|
20240530,163000,148800520,6360,6360,6360,6360,0
|
|
20240530,162900,148800520,6360,6360,6360,6360,0
|
|
20240530,162800,148800520,6360,6360,6360,6360,0
|
|
20240530,162700,148800520,6360,6360,6360,6360,0
|
|
20240530,162600,148800520,6360,6360,6360,6360,0
|
|
20240530,162500,148800520,6360,6360,6360,6360,99
|
|
20240530,162400,148800520,6360,6360,6360,6360,0
|
|
20240530,162300,148800520,6360,6360,6360,6360,0
|
|
20240530,162200,148800520,6360,6360,6360,6360,0
|
|
20240530,162100,148800520,6360,6360,6360,6360,0
|
|
20240530,162000,148800520,6360,6360,6360,6360,0
|
|
20240530,161900,148800520,6360,6360,6360,6360,0
|
|
20240530,161800,148800520,6360,6360,6360,6360,0
|
|
20240530,161700,148800520,6360,6360,6360,6360,0
|
|
20240530,161600,148800520,6360,6360,6360,6360,0
|
|
20240530,161500,148800520,6360,6360,6360,6360,0
|
|
20240530,161400,148800520,6360,6360,6360,6360,0
|
|
20240530,161300,148800520,6360,6360,6360,6360,0
|
|
20240530,161200,148800520,6360,6360,6360,6360,0
|
|
20240530,161100,148800520,6360,6360,6360,6360,0
|
|
20240530,161000,148800520,6360,6360,6360,6360,0
|
|
20240530,160900,148800520,6360,6360,6360,6360,0
|
|
20240530,160800,148800520,6360,6360,6360,6360,0
|
|
20240530,160700,148800520,6360,6360,6360,6360,0
|
|
20240530,160600,148800520,6360,6360,6360,6360,0
|
|
20240530,160500,148800520,6360,6360,6360,6360,0
|
|
20240530,160400,148800520,6360,6360,6360,6360,0
|
|
20240530,160300,148800520,6360,6360,6360,6360,0
|
|
20240530,160200,148800520,6360,6360,6360,6360,0
|
|
20240530,160100,148800520,6360,6360,6360,6360,0
|
|
20240530,160000,148800520,6360,6360,6360,6360,0
|
|
20240530,155900,148800520,6360,6360,6360,6360,0
|
|
20240530,155800,148800520,6360,6360,6360,6360,0
|
|
20240530,155700,148800520,6360,6360,6360,6360,0
|
|
20240530,155600,148800520,6360,6360,6360,6360,0
|
|
20240530,155500,148800520,6360,6360,6360,6360,99
|
|
20240530,155400,148800520,6360,6360,6360,6360,0
|
|
20240530,155300,148800520,6360,6360,6360,6360,0
|
|
20240530,155200,148800520,6360,6360,6360,6360,0
|
|
20240530,155100,148800520,6360,6360,6360,6360,0
|
|
20240530,155000,148800520,6360,6360,6360,6360,0
|
|
20240530,154900,148800520,6360,6360,6360,6360,0
|
|
20240530,154800,148800520,6360,6360,6360,6360,0
|
|
20240530,154700,148800520,6360,6360,6360,6360,0
|
|
20240530,154600,148800520,6360,6360,6360,6360,0
|
|
20240530,154500,148800520,6360,6360,6360,6360,0
|
|
20240530,154400,148800520,6360,6360,6360,6360,0
|
|
20240530,154300,148800520,6360,6360,6360,6360,0
|
|
20240530,154200,148800520,6360,6360,6360,6360,0
|
|
20240530,154100,148800520,6360,6360,6360,6360,0
|
|
20240530,154000,148800520,6360,6360,6360,6360,0
|
|
20240530,153900,148800520,6360,6360,6360,6360,0
|
|
20240530,153800,148800520,6360,6360,6360,6360,0
|
|
20240530,153700,148800520,6360,6360,6360,6360,0
|
|
20240530,153600,148800520,6360,6360,6360,6360,0
|
|
20240530,153500,148800520,6360,6360,6360,6360,0
|
|
20240530,153400,148800520,6360,6360,6360,6360,0
|
|
20240530,153300,148800520,6360,6360,6360,6360,0
|
|
20240530,153200,148800520,6360,6360,6360,6360,0
|
|
20240530,153100,148800520,6360,6360,6360,6360,0
|
|
20240530,153000,148800520,6360,6360,6360,6360,99
|
|
20240530,152900,148170880,6320,6320,6320,6320,0
|
|
20240530,152800,148170880,6320,6320,6320,6320,0
|
|
20240530,152700,148170880,6320,6320,6320,6320,0
|
|
20240530,152600,148170880,6320,6320,6320,6320,0
|
|
20240530,152500,148170880,6320,6320,6320,6320,0
|
|
20240530,152400,148170880,6320,6320,6320,6320,0
|
|
20240530,152300,148170880,6320,6320,6320,6320,0
|
|
20240530,152200,148170880,6320,6320,6320,6320,0
|
|
20240530,152100,148170880,6320,6320,6320,6320,0
|
|
20240530,152000,148170880,6320,6320,6320,6320,0
|
|
20240530,151900,148170880,6320,6330,6330,6320,285
|
|
20240530,151800,146368320,6330,6360,6360,6330,22
|
|
20240530,151700,146229000,6330,6330,6330,6330,0
|
|
20240530,151600,146229000,6330,6330,6330,6330,0
|
|
20240530,151500,146229000,6330,6330,6330,6330,56
|
|
20240530,151400,145874520,6360,6360,6360,6360,0
|
|
20240530,151300,145874520,6360,6360,6360,6360,0
|
|
20240530,151200,145874520,6360,6360,6360,6360,0
|
|
20240530,151100,145874520,6360,6360,6360,6360,0
|
|
20240530,151000,145874520,6360,6360,6360,6360,0
|
|
20240530,150900,145874520,6360,6360,6360,6360,0
|
|
20240530,150800,145874520,6360,6350,6360,6350,41
|
|
20240530,150700,145613910,6350,6350,6350,6350,0
|
|
20240530,150600,145613910,6350,6350,6350,6350,0
|
|
20240530,150500,145613910,6350,6350,6350,6350,0
|
|
20240530,150400,145613910,6350,6350,6350,6350,0
|
|
20240530,150300,145613910,6350,6350,6350,6350,0
|
|
20240530,150200,145613910,6350,6350,6350,6350,0
|
|
20240530,150100,145613910,6350,6350,6350,6350,2
|
|
20240530,150000,145601210,6330,6330,6330,6330,6
|
|
20240530,145900,145563230,6350,6350,6350,6350,0
|
|
20240530,145800,145563230,6350,6350,6350,6350,0
|
|
20240530,145700,145563230,6350,6350,6350,6350,47
|
|
20240530,145600,145264780,6330,6330,6330,6330,0
|
|
20240530,145500,145264780,6330,6330,6330,6330,0
|
|
20240530,145400,145264780,6330,6330,6330,6330,0
|
|
20240530,145300,145264780,6330,6330,6330,6330,20
|
|
20240530,145200,145138180,6330,6330,6330,6330,0
|
|
20240530,145100,145138180,6330,6330,6330,6330,0
|
|
20240530,145000,145138180,6330,6330,6330,6330,0
|
|
20240530,144900,145138180,6330,6330,6330,6330,0
|
|
20240530,144800,145138180,6330,6330,6330,6330,42
|
|
20240530,144700,144872320,6330,6330,6330,6330,0
|
|
20240530,144600,144872320,6330,6330,6330,6330,0
|
|
20240530,144500,144872320,6330,6330,6330,6330,0
|
|
20240530,144400,144872320,6330,6330,6330,6330,0
|
|
20240530,144300,144872320,6330,6330,6330,6330,0
|
|
20240530,144200,144872320,6330,6330,6330,6330,0
|
|
20240530,144100,144872320,6330,6330,6330,6330,0
|
|
20240530,144000,144872320,6330,6330,6330,6330,6
|
|
20240530,143900,144834340,6350,6350,6350,6350,0
|
|
20240530,143800,144834340,6350,6350,6350,6350,0
|
|
20240530,143700,144834340,6350,6350,6350,6350,0
|
|
20240530,143600,144834340,6350,6350,6350,6350,0
|
|
20240530,143500,144834340,6350,6350,6350,6350,0
|
|
20240530,143400,144834340,6350,6350,6350,6350,0
|
|
20240530,143300,144834340,6350,6350,6350,6350,0
|
|
20240530,143200,144834340,6350,6350,6350,6350,0
|
|
20240530,143100,144834340,6350,6350,6350,6350,0
|
|
20240530,143000,144834340,6350,6350,6350,6350,0
|
|
20240530,142900,144834340,6350,6350,6350,6350,0
|
|
20240530,142800,144834340,6350,6350,6350,6350,1
|
|
20240530,142700,144827990,6350,6350,6350,6350,0
|
|
20240530,142600,144827990,6350,6350,6350,6350,0
|
|
20240530,142500,144827990,6350,6350,6350,6350,0
|
|
20240530,142400,144827990,6350,6350,6350,6350,2
|
|
20240530,142300,144815290,6320,6320,6320,6320,0
|
|
20240530,142200,144815290,6320,6320,6320,6320,0
|
|
20240530,142100,144815290,6320,6320,6320,6320,108
|
|
20240530,142000,144132730,6320,6320,6320,6320,0
|
|
20240530,141900,144132730,6320,6320,6320,6320,0
|
|
20240530,141800,144132730,6320,6320,6320,6320,0
|
|
20240530,141700,144132730,6320,6320,6320,6320,0
|
|
20240530,141600,144132730,6320,6320,6320,6320,0
|
|
20240530,141500,144132730,6320,6320,6320,6320,0
|
|
20240530,141400,144132730,6320,6320,6320,6320,0
|
|
20240530,141300,144132730,6320,6320,6320,6320,0
|
|
20240530,141200,144132730,6320,6320,6320,6320,0
|
|
20240530,141100,144132730,6320,6320,6320,6320,0
|
|
20240530,141000,144132730,6320,6320,6320,6320,120
|
|
20240530,140900,143374330,6320,6320,6320,6320,0
|
|
20240530,140800,143374330,6320,6320,6320,6320,0
|
|
20240530,140700,143374330,6320,6320,6320,6320,50
|
|
20240530,140600,143058330,6320,6320,6320,6320,89
|
|
20240530,140500,142495850,6330,6330,6330,6330,0
|
|
20240530,140400,142495850,6330,6330,6330,6330,0
|
|
20240530,140300,142495850,6330,6330,6330,6330,0
|
|
20240530,140200,142495850,6330,6330,6330,6330,0
|
|
20240530,140100,142495850,6330,6330,6330,6330,0
|
|
20240530,140000,142495850,6330,6330,6330,6330,0
|
|
20240530,135900,142495850,6330,6330,6330,6330,96
|
|
20240530,135800,141888170,6360,6360,6360,6360,6
|
|
20240530,135700,141850010,6330,6330,6330,6330,0
|
|
20240530,135600,141850010,6330,6330,6330,6330,192
|
|
20240530,135500,140634650,6390,6390,6390,6390,0
|
|
20240530,135400,140634650,6390,6360,6390,6360,40
|
|
20240530,135300,140380150,6340,6340,6340,6340,112
|
|
20240530,135200,139670070,6340,6340,6340,6340,0
|
|
20240530,135100,139670070,6340,6340,6340,6340,0
|
|
20240530,135000,139670070,6340,6340,6340,6340,0
|
|
20240530,134900,139670070,6340,6340,6340,6340,0
|
|
20240530,134800,139670070,6340,6340,6340,6340,0
|
|
20240530,134700,139670070,6340,6340,6340,6340,0
|
|
20240530,134600,139670070,6340,6340,6340,6340,47
|
|
20240530,134500,139372090,6340,6340,6340,6340,0
|
|
20240530,134400,139372090,6340,6340,6340,6340,0
|
|
20240530,134300,139372090,6340,6340,6340,6340,0
|
|
20240530,134200,139372090,6340,6340,6340,6340,13
|
|
20240530,134100,139289670,6330,6330,6330,6330,0
|
|
20240530,134000,139289670,6330,6330,6330,6330,0
|
|
20240530,133900,139289670,6330,6330,6330,6330,0
|
|
20240530,133800,139289670,6330,6330,6330,6330,0
|
|
20240530,133700,139289670,6330,6330,6330,6330,0
|
|
20240530,133600,139289670,6330,6330,6330,6330,244
|
|
20240530,133500,137745150,6320,6320,6320,6320,0
|
|
20240530,133400,137745150,6320,6320,6320,6320,0
|
|
20240530,133300,137745150,6320,6320,6320,6320,0
|
|
20240530,133200,137745150,6320,6320,6320,6320,0
|
|
20240530,133100,137745150,6320,6320,6320,6320,0
|
|
20240530,133000,137745150,6320,6320,6320,6320,0
|
|
20240530,132900,137745150,6320,6320,6320,6320,471
|
|
20240530,132800,134768430,6300,6300,6300,6300,0
|
|
20240530,132700,134768430,6300,6300,6300,6300,1
|
|
20240530,132600,134762130,6320,6310,6320,6310,29
|
|
20240530,132500,134579010,6300,6300,6300,6300,10
|
|
20240530,132400,134516010,6310,6310,6310,6310,0
|
|
20240530,132300,134516010,6310,6310,6310,6310,0
|
|
20240530,132200,134516010,6310,6310,6310,6310,0
|
|
20240530,132100,134516010,6310,6310,6310,6310,0
|
|
20240530,132000,134516010,6310,6290,6310,6290,522
|
|
20240530,131900,131227200,6290,6270,6290,6270,154
|
|
20240530,131800,130260540,6280,6280,6280,6280,181
|
|
20240530,131700,129123860,6280,6280,6280,6280,0
|
|
20240530,131600,129123860,6280,6280,6280,6280,0
|
|
20240530,131500,129123860,6280,6280,6280,6280,0
|
|
20240530,131400,129123860,6280,6280,6280,6280,0
|
|
20240530,131300,129123860,6280,6280,6280,6280,172
|
|
20240530,131200,128043700,6330,6330,6330,6330,0
|
|
20240530,131100,128043700,6330,6330,6330,6330,0
|
|
20240530,131000,128043700,6330,6330,6330,6330,0
|
|
20240530,130900,128043700,6330,6330,6330,6330,0
|
|
20240530,130800,128043700,6330,6330,6330,6330,0
|
|
20240530,130700,128043700,6330,6330,6330,6330,0
|
|
20240530,130600,128043700,6330,6330,6330,6330,0
|
|
20240530,130500,128043700,6330,6330,6330,6330,0
|
|
20240530,130400,128043700,6330,6330,6330,6330,0
|
|
20240530,130300,128043700,6330,6330,6330,6330,0
|
|
20240530,130200,128043700,6330,6330,6330,6330,0
|
|
20240530,130100,128043700,6330,6330,6330,6330,0
|
|
20240530,130000,128043700,6330,6330,6330,6330,0
|
|
20240530,125900,128043700,6330,6330,6330,6330,0
|
|
20240530,125800,128043700,6330,6330,6330,6330,0
|
|
20240530,125700,128043700,6330,6330,6330,6330,0
|
|
20240530,125600,128043700,6330,6330,6330,6330,0
|
|
20240530,125500,128043700,6330,6330,6330,6330,0
|
|
20240530,125400,128043700,6330,6330,6330,6330,0
|
|
20240530,125300,128043700,6330,6330,6330,6330,0
|
|
20240530,125200,128043700,6330,6330,6330,6330,0
|
|
20240530,125100,128043700,6330,6330,6330,6330,0
|
|
20240530,125000,128043700,6330,6330,6330,6300,135
|
|
20240530,124900,127192500,6280,6290,6290,6280,334
|
|
20240530,124800,125094240,6290,6300,6300,6290,685
|
|
20240530,124700,120780420,6290,6290,6290,6290,0
|
|
20240530,124600,120780420,6290,6310,6310,6290,13
|
|
20240530,124500,120698630,6290,6290,6290,6290,0
|
|
20240530,124400,120698630,6290,6290,6290,6290,0
|
|
20240530,124300,120698630,6290,6290,6290,6290,0
|
|
20240530,124200,120698630,6290,6290,6290,6290,0
|
|
20240530,124100,120698630,6290,6290,6290,6290,30
|
|
20240530,124000,120509930,6300,6310,6310,6300,77
|
|
20240530,123900,120024810,6310,6310,6310,6310,0
|
|
20240530,123800,120024810,6310,6310,6310,6310,0
|
|
20240530,123700,120024810,6310,6310,6310,6310,0
|
|
20240530,123600,120024810,6310,6310,6310,6310,0
|
|
20240530,123500,120024810,6310,6310,6310,6310,600
|
|
20240530,123400,116238810,6340,6340,6340,6340,0
|
|
20240530,123300,116238810,6340,6340,6340,6340,0
|
|
20240530,123200,116238810,6340,6340,6340,6340,0
|
|
20240530,123100,116238810,6340,6340,6340,6340,0
|
|
20240530,123000,116238810,6340,6340,6340,6340,0
|
|
20240530,122900,116238810,6340,6340,6340,6340,0
|
|
20240530,122800,116238810,6340,6340,6340,6340,0
|
|
20240530,122700,116238810,6340,6340,6340,6340,0
|
|
20240530,122600,116238810,6340,6340,6340,6340,0
|
|
20240530,122500,116238810,6340,6340,6340,6340,0
|
|
20240530,122400,116238810,6340,6340,6340,6340,0
|
|
20240530,122300,116238810,6340,6340,6340,6340,0
|
|
20240530,122200,116238810,6340,6340,6340,6340,0
|
|
20240530,122100,116238810,6340,6340,6340,6340,0
|
|
20240530,122000,116238810,6340,6330,6340,6330,210
|
|
20240530,121900,114908410,6320,6320,6320,6320,180
|
|
20240530,121800,113770810,6320,6320,6320,6320,0
|
|
20240530,121700,113770810,6320,6320,6320,6320,0
|
|
20240530,121600,113770810,6320,6320,6320,6320,0
|
|
20240530,121500,113770810,6320,6320,6320,6320,0
|
|
20240530,121400,113770810,6320,6320,6320,6320,10
|
|
20240530,121300,113707610,6320,6320,6320,6320,69
|
|
20240530,121200,113271530,6320,6320,6320,6320,0
|
|
20240530,121100,113271530,6320,6320,6320,6320,0
|
|
20240530,121000,113271530,6320,6320,6320,6320,0
|
|
20240530,120900,113271530,6320,6320,6320,6320,0
|
|
20240530,120800,113271530,6320,6320,6320,6320,0
|
|
20240530,120700,113271530,6320,6320,6320,6320,0
|
|
20240530,120600,113271530,6320,6320,6320,6320,0
|
|
20240530,120500,113271530,6320,6320,6320,6320,0
|
|
20240530,120400,113271530,6320,6320,6320,6320,1
|
|
20240530,120300,113265210,6330,6330,6330,6330,0
|
|
20240530,120200,113265210,6330,6340,6340,6330,159
|
|
20240530,120100,112257680,6340,6340,6340,6340,0
|
|
20240530,120000,112257680,6340,6340,6340,6340,0
|
|
20240530,115900,112257680,6340,6340,6340,6340,0
|
|
20240530,115800,112257680,6340,6340,6340,6340,0
|
|
20240530,115700,112257680,6340,6340,6340,6340,0
|
|
20240530,115600,112257680,6340,6340,6340,6340,424
|
|
20240530,115500,109569520,6340,6340,6340,6340,0
|
|
20240530,115400,109569520,6340,6340,6340,6340,0
|
|
20240530,115300,109569520,6340,6340,6340,6340,0
|
|
20240530,115200,109569520,6340,6340,6340,6340,0
|
|
20240530,115100,109569520,6340,6340,6340,6340,0
|
|
20240530,115000,109569520,6340,6340,6340,6340,0
|
|
20240530,114900,109569520,6340,6340,6340,6340,30
|
|
20240530,114800,109379320,6350,6350,6350,6350,685
|
|
20240530,114700,105029570,6350,6350,6350,6350,0
|
|
20240530,114600,105029570,6350,6350,6350,6350,0
|
|
20240530,114500,105029570,6350,6350,6350,6350,10
|
|
20240530,114400,104966070,6360,6360,6360,6360,0
|
|
20240530,114300,104966070,6360,6360,6360,6360,0
|
|
20240530,114200,104966070,6360,6360,6360,6360,0
|
|
20240530,114100,104966070,6360,6360,6360,6360,0
|
|
20240530,114000,104966070,6360,6360,6360,6360,1
|
|
20240530,113900,104959710,6380,6380,6380,6380,0
|
|
20240530,113800,104959710,6380,6380,6380,6380,0
|
|
20240530,113700,104959710,6380,6380,6380,6380,0
|
|
20240530,113600,104959710,6380,6380,6380,6380,0
|
|
20240530,113500,104959710,6380,6380,6380,6380,0
|
|
20240530,113400,104959710,6380,6380,6380,6380,0
|
|
20240530,113300,104959710,6380,6380,6380,6380,0
|
|
20240530,113200,104959710,6380,6380,6380,6380,2
|
|
20240530,113100,104946950,6320,6320,6320,6320,0
|
|
20240530,113000,104946950,6320,6320,6320,6320,0
|
|
20240530,112900,104946950,6320,6320,6320,6320,0
|
|
20240530,112800,104946950,6320,6320,6320,6320,0
|
|
20240530,112700,104946950,6320,6320,6320,6320,0
|
|
20240530,112600,104946950,6320,6320,6320,6320,0
|
|
20240530,112500,104946950,6320,6320,6320,6320,1
|
|
20240530,112400,104940630,6330,6330,6330,6330,0
|
|
20240530,112300,104940630,6330,6330,6330,6330,9
|
|
20240530,112200,104883660,6330,6330,6330,6330,0
|
|
20240530,112100,104883660,6330,6330,6330,6330,0
|
|
20240530,112000,104883660,6330,6330,6330,6330,0
|
|
20240530,111900,104883660,6330,6330,6330,6330,88
|
|
20240530,111800,104326620,6360,6360,6360,6360,0
|
|
20240530,111700,104326620,6360,6360,6360,6360,0
|
|
20240530,111600,104326620,6360,6360,6360,6360,172
|
|
20240530,111500,103232700,6410,6410,6410,6410,0
|
|
20240530,111400,103232700,6410,6410,6410,6410,0
|
|
20240530,111300,103232700,6410,6410,6410,6410,0
|
|
20240530,111200,103232700,6410,6410,6410,6410,2
|
|
20240530,111100,103219880,6430,6430,6430,6430,0
|
|
20240530,111000,103219880,6430,6430,6430,6430,0
|
|
20240530,110900,103219880,6430,6430,6430,6430,0
|
|
20240530,110800,103219880,6430,6390,6430,6390,1679
|
|
20240530,110700,92474070,6400,6400,6400,6400,332
|
|
20240530,110600,90349270,6310,6310,6310,6310,0
|
|
20240530,110500,90349270,6310,6310,6310,6310,0
|
|
20240530,110400,90349270,6310,6350,6350,6310,9
|
|
20240530,110300,90292280,6350,6370,6440,6350,102
|
|
20240530,110200,89641990,6350,6350,6350,6350,0
|
|
20240530,110100,89641990,6350,6350,6350,6350,0
|
|
20240530,110000,89641990,6350,6350,6350,6350,0
|
|
20240530,105900,89641990,6350,6350,6350,6350,0
|
|
20240530,105800,89641990,6350,6350,6350,6350,0
|
|
20240530,105700,89641990,6350,6350,6350,6350,0
|
|
20240530,105600,89641990,6350,6350,6350,6350,0
|
|
20240530,105500,89641990,6350,6350,6350,6350,0
|
|
20240530,105400,89641990,6350,6350,6350,6350,23
|
|
20240530,105300,89495940,6350,6350,6350,6350,0
|
|
20240530,105200,89495940,6350,6350,6350,6350,1
|
|
20240530,105100,89489590,6350,6350,6350,6350,0
|
|
20240530,105000,89489590,6350,6350,6350,6350,0
|
|
20240530,104900,89489590,6350,6350,6350,6350,0
|
|
20240530,104800,89489590,6350,6350,6350,6350,0
|
|
20240530,104700,89489590,6350,6350,6350,6350,0
|
|
20240530,104600,89489590,6350,6350,6350,6350,0
|
|
20240530,104500,89489590,6350,6350,6350,6350,0
|
|
20240530,104400,89489590,6350,6350,6350,6350,0
|
|
20240530,104300,89489590,6350,6350,6350,6350,0
|
|
20240530,104200,89489590,6350,6350,6350,6350,0
|
|
20240530,104100,89489590,6350,6350,6350,6350,0
|
|
20240530,104000,89489590,6350,6350,6350,6350,0
|
|
20240530,103900,89489590,6350,6350,6350,6350,0
|
|
20240530,103800,89489590,6350,6350,6350,6350,0
|
|
20240530,103700,89489590,6350,6330,6350,6330,173
|
|
20240530,103600,88393880,6330,6330,6330,6330,10
|
|
20240530,103500,88330580,6320,6320,6320,6320,1
|
|
20240530,103400,88324260,6310,6310,6310,6310,1
|
|
20240530,103300,88317950,6320,6320,6320,6320,0
|
|
20240530,103200,88317950,6320,6320,6320,6320,0
|
|
20240530,103100,88317950,6320,6320,6320,6320,0
|
|
20240530,103000,88317950,6320,6320,6320,6320,0
|
|
20240530,102900,88317950,6320,6320,6320,6320,0
|
|
20240530,102800,88317950,6320,6320,6320,6320,0
|
|
20240530,102700,88317950,6320,6320,6320,6320,0
|
|
20240530,102600,88317950,6320,6320,6320,6320,0
|
|
20240530,102500,88317950,6320,6320,6320,6320,0
|
|
20240530,102400,88317950,6320,6320,6320,6320,0
|
|
20240530,102300,88317950,6320,6320,6320,6320,0
|
|
20240530,102200,88317950,6320,6320,6320,6320,20
|
|
20240530,102100,88191550,6330,6330,6330,6330,0
|
|
20240530,102000,88191550,6330,6330,6330,6330,0
|
|
20240530,101900,88191550,6330,6330,6330,6330,0
|
|
20240530,101800,88191550,6330,6330,6330,6330,0
|
|
20240530,101700,88191550,6330,6330,6330,6330,0
|
|
20240530,101600,88191550,6330,6330,6330,6330,0
|
|
20240530,101500,88191550,6330,6330,6330,6330,0
|
|
20240530,101400,88191550,6330,6330,6330,6330,0
|
|
20240530,101300,88191550,6330,6330,6330,6330,0
|
|
20240530,101200,88191550,6330,6330,6330,6330,0
|
|
20240530,101100,88191550,6330,6330,6330,6330,0
|
|
20240530,101000,88191550,6330,6330,6330,6330,0
|
|
20240530,100900,88191550,6330,6330,6330,6330,0
|
|
20240530,100800,88191550,6330,6330,6330,6330,20
|
|
20240530,100700,88064950,6300,6300,6300,6300,0
|
|
20240530,100600,88064950,6300,6300,6300,6300,0
|
|
20240530,100500,88064950,6300,6300,6300,6300,0
|
|
20240530,100400,88064950,6300,6300,6300,6300,0
|
|
20240530,100300,88064950,6300,6300,6300,6300,0
|
|
20240530,100200,88064950,6300,6300,6300,6300,0
|
|
20240530,100100,88064950,6300,6300,6300,6300,0
|
|
20240530,100000,88064950,6300,6300,6300,6300,0
|
|
20240530,095900,88064950,6300,6300,6300,6300,191
|
|
20240530,095800,86861650,6300,6300,6300,6300,0
|
|
20240530,095700,86861650,6300,6300,6300,6300,0
|
|
20240530,095600,86861650,6300,6300,6300,6300,0
|
|
20240530,095500,86861650,6300,6300,6300,6300,9
|
|
20240530,095400,86804950,6300,6300,6300,6300,41
|
|
20240530,095300,86546650,6300,6300,6300,6300,0
|
|
20240530,095200,86546650,6300,6300,6300,6300,0
|
|
20240530,095100,86546650,6300,6300,6300,6300,0
|
|
20240530,095000,86546650,6300,6300,6300,6300,80
|
|
20240530,094900,86042650,6300,6300,6300,6300,0
|
|
20240530,094800,86042650,6300,6300,6300,6300,0
|
|
20240530,094700,86042650,6300,6300,6300,6300,0
|
|
20240530,094600,86042650,6300,6300,6300,6300,0
|
|
20240530,094500,86042650,6300,6300,6300,6300,0
|
|
20240530,094400,86042650,6300,6300,6300,6300,0
|
|
20240530,094300,86042650,6300,6300,6300,6300,0
|
|
20240530,094200,86042650,6300,6300,6300,6300,0
|
|
20240530,094100,86042650,6300,6300,6300,6300,1057
|
|
20240530,094000,79383550,6310,6310,6310,6310,0
|
|
20240530,093900,79383550,6310,6310,6310,6310,167
|
|
20240530,093800,78329780,6320,6320,6320,6320,42
|
|
20240530,093700,78064340,6320,6320,6320,6320,0
|
|
20240530,093600,78064340,6320,6320,6320,6320,0
|
|
20240530,093500,78064340,6320,6320,6320,6320,0
|
|
20240530,093400,78064340,6320,6320,6320,6320,0
|
|
20240530,093300,78064340,6320,6320,6320,6320,0
|
|
20240530,093200,78064340,6320,6350,6350,6320,746
|
|
20240530,093100,73332560,6330,6330,6330,6330,142
|
|
20240530,093000,72433700,6340,6330,6350,6330,270
|
|
20240530,092900,70722810,6330,6330,6330,6330,32
|
|
20240530,092800,70520250,6330,6330,6330,6330,0
|
|
20240530,092700,70520250,6330,6330,6330,6330,610
|
|
20240530,092600,66658950,6350,6340,6350,6340,37
|
|
20240530,092500,66424010,6350,6350,6350,6350,0
|
|
20240530,092400,66424010,6350,6350,6350,6350,0
|
|
20240530,092300,66424010,6350,6350,6350,6350,0
|
|
20240530,092200,66424010,6350,6350,6350,6350,0
|
|
20240530,092100,66424010,6350,6350,6350,6350,2
|
|
20240530,092000,66411310,6350,6350,6350,6350,39
|
|
20240530,091900,66163660,6330,6330,6330,6330,0
|
|
20240530,091800,66163660,6330,6330,6330,6330,100
|
|
20240530,091700,65530660,6330,6330,6330,6330,100
|
|
20240530,091600,64897660,6360,6360,6360,6360,1541
|
|
20240530,091500,55096900,6360,6360,6360,6360,0
|
|
20240530,091400,55096900,6360,6350,6360,6350,29
|
|
20240530,091300,54912550,6370,6370,6370,6370,5
|
|
20240530,091200,54880700,6340,6340,6340,6340,7
|
|
20240530,091100,54836320,6300,6270,6300,6270,5017
|
|
20240530,091000,23253990,6250,6250,6250,6250,150
|
|
20240530,090900,22316490,6240,6240,6240,6240,250
|
|
20240530,090800,20756490,6240,6260,6260,6220,660
|
|
20240530,090700,16637840,6280,6280,6280,6280,0
|
|
20240530,090600,16637840,6280,6280,6280,6280,60
|
|
20240530,090500,16261040,6280,6310,6310,6250,594
|
|
20240530,090400,12523390,6310,6320,6330,6310,1087
|
|
20240530,090300,5650860,6330,6350,6350,6330,827
|
|
20240530,090200,400520,6350,6350,6350,6350,0
|
|
20240530,090100,400520,6350,6350,6350,6350,1
|
|
20240530,090000,394170,6370,6360,6370,6350,62
|