590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,184600,49772307690,13100,13100,13100,13100,0
|
|
20240531,184500,49772307690,13100,13100,13100,13100,0
|
|
20240531,184400,49772307690,13100,13100,13100,13100,0
|
|
20240531,184300,49772307690,13100,13100,13100,13100,0
|
|
20240531,184200,49772307690,13100,13100,13100,13100,0
|
|
20240531,184100,49772307690,13100,13100,13100,13100,0
|
|
20240531,184000,49772307690,13100,13100,13100,13100,0
|
|
20240531,183900,49772307690,13100,13100,13100,13100,0
|
|
20240531,183800,49772307690,13100,13100,13100,13100,0
|
|
20240531,183700,49772307690,13100,13100,13100,13100,0
|
|
20240531,183600,49772307690,13100,13100,13100,13100,0
|
|
20240531,183500,49772307690,13100,13100,13100,13100,0
|
|
20240531,183400,49772307690,13100,13100,13100,13100,0
|
|
20240531,183300,49772307690,13100,13100,13100,13100,0
|
|
20240531,183200,49772307690,13100,13100,13100,13100,0
|
|
20240531,183100,49772307690,13100,13100,13100,13100,0
|
|
20240531,183000,49772307690,13100,13100,13100,13100,0
|
|
20240531,182900,49772307690,13100,13100,13100,13100,0
|
|
20240531,182800,49772307690,13100,13100,13100,13100,0
|
|
20240531,182700,49772307690,13100,13100,13100,13100,0
|
|
20240531,182600,49772307690,13100,13100,13100,13100,0
|
|
20240531,182500,49772307690,13100,13100,13100,13100,0
|
|
20240531,182400,49772307690,13100,13100,13100,13100,0
|
|
20240531,182300,49772307690,13100,13100,13100,13100,0
|
|
20240531,182200,49772307690,13100,13100,13100,13100,0
|
|
20240531,182100,49772307690,13100,13100,13100,13100,0
|
|
20240531,182000,49772307690,13100,13100,13100,13100,0
|
|
20240531,181900,49772307690,13100,13100,13100,13100,0
|
|
20240531,181800,49772307690,13100,13100,13100,13100,0
|
|
20240531,181700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,181600,49772307690,13100,13100,13100,13100,0
|
|
20240531,181500,49772307690,13100,13100,13100,13100,0
|
|
20240531,181400,49772307690,13100,13100,13100,13100,0
|
|
20240531,181300,49772307690,13100,13100,13100,13100,0
|
|
20240531,181200,49772307690,13100,13100,13100,13100,0
|
|
20240531,181100,49772307690,13100,13100,13100,13100,0
|
|
20240531,181000,49772307690,13100,13100,13100,13100,0
|
|
20240531,180900,49772307690,13100,13100,13100,13100,0
|
|
20240531,180800,49772307690,13100,13100,13100,13100,0
|
|
20240531,180700,49772307690,13100,13100,13100,13100,0
|
|
20240531,180600,49772307690,13100,13100,13100,13100,0
|
|
20240531,180500,49772307690,13100,13100,13100,13100,0
|
|
20240531,180400,49772307690,13100,13100,13100,13100,0
|
|
20240531,180300,49772307690,13100,13100,13100,13100,0
|
|
20240531,180200,49772307690,13100,13100,13100,13100,0
|
|
20240531,180100,49772307690,13100,13100,13100,13100,0
|
|
20240531,180000,49772307690,13100,13100,13100,13100,0
|
|
20240531,175900,49772307690,13100,13100,13100,13100,0
|
|
20240531,175800,49772307690,13100,13100,13100,13100,0
|
|
20240531,175700,49772307690,13100,13100,13100,13100,0
|
|
20240531,175600,49772307690,13100,13100,13100,13100,0
|
|
20240531,175500,49772307690,13100,13100,13100,13100,0
|
|
20240531,175400,49772307690,13100,13100,13100,13100,0
|
|
20240531,175300,49772307690,13100,13100,13100,13100,0
|
|
20240531,175200,49772307690,13100,13100,13100,13100,0
|
|
20240531,175100,49772307690,13100,13100,13100,13100,0
|
|
20240531,175000,49772307690,13100,13100,13100,13100,0
|
|
20240531,174900,49772307690,13100,13100,13100,13100,0
|
|
20240531,174800,49772307690,13100,13100,13100,13100,0
|
|
20240531,174700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,174600,49772307690,13100,13100,13100,13100,0
|
|
20240531,174500,49772307690,13100,13100,13100,13100,0
|
|
20240531,174400,49772307690,13100,13100,13100,13100,0
|
|
20240531,174300,49772307690,13100,13100,13100,13100,0
|
|
20240531,174200,49772307690,13100,13100,13100,13100,0
|
|
20240531,174100,49772307690,13100,13100,13100,13100,0
|
|
20240531,174000,49772307690,13100,13100,13100,13100,0
|
|
20240531,173900,49772307690,13100,13100,13100,13100,0
|
|
20240531,173800,49772307690,13100,13100,13100,13100,0
|
|
20240531,173700,49772307690,13100,13100,13100,13100,0
|
|
20240531,173600,49772307690,13100,13100,13100,13100,0
|
|
20240531,173500,49772307690,13100,13100,13100,13100,0
|
|
20240531,173400,49772307690,13100,13100,13100,13100,0
|
|
20240531,173300,49772307690,13100,13100,13100,13100,0
|
|
20240531,173200,49772307690,13100,13100,13100,13100,0
|
|
20240531,173100,49772307690,13100,13100,13100,13100,0
|
|
20240531,173000,49772307690,13100,13100,13100,13100,0
|
|
20240531,172900,49772307690,13100,13100,13100,13100,0
|
|
20240531,172800,49772307690,13100,13100,13100,13100,0
|
|
20240531,172700,49772307690,13100,13100,13100,13100,0
|
|
20240531,172600,49772307690,13100,13100,13100,13100,0
|
|
20240531,172500,49772307690,13100,13100,13100,13100,0
|
|
20240531,172400,49772307690,13100,13100,13100,13100,0
|
|
20240531,172300,49772307690,13100,13100,13100,13100,0
|
|
20240531,172200,49772307690,13100,13100,13100,13100,0
|
|
20240531,172100,49772307690,13100,13100,13100,13100,0
|
|
20240531,172000,49772307690,13100,13100,13100,13100,0
|
|
20240531,171900,49772307690,13100,13100,13100,13100,0
|
|
20240531,171800,49772307690,13100,13100,13100,13100,0
|
|
20240531,171700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,171600,49772307690,13100,13100,13100,13100,0
|
|
20240531,171500,49772307690,13100,13100,13100,13100,0
|
|
20240531,171400,49772307690,13100,13100,13100,13100,0
|
|
20240531,171300,49772307690,13100,13100,13100,13100,0
|
|
20240531,171200,49772307690,13100,13100,13100,13100,0
|
|
20240531,171100,49772307690,13100,13100,13100,13100,0
|
|
20240531,171000,49772307690,13100,13100,13100,13100,0
|
|
20240531,170900,49772307690,13100,13100,13100,13100,0
|
|
20240531,170800,49772307690,13100,13100,13100,13100,0
|
|
20240531,170700,49772307690,13100,13100,13100,13100,0
|
|
20240531,170600,49772307690,13100,13100,13100,13100,0
|
|
20240531,170500,49772307690,13100,13100,13100,13100,0
|
|
20240531,170400,49772307690,13100,13100,13100,13100,0
|
|
20240531,170300,49772307690,13100,13100,13100,13100,0
|
|
20240531,170200,49772307690,13100,13100,13100,13100,0
|
|
20240531,170100,49772307690,13100,13100,13100,13100,0
|
|
20240531,170000,49772307690,13100,13100,13100,13100,0
|
|
20240531,165900,49772307690,13100,13100,13100,13100,0
|
|
20240531,165800,49772307690,13100,13100,13100,13100,0
|
|
20240531,165700,49772307690,13100,13100,13100,13100,0
|
|
20240531,165600,49772307690,13100,13100,13100,13100,0
|
|
20240531,165500,49772307690,13100,13100,13100,13100,0
|
|
20240531,165400,49772307690,13100,13100,13100,13100,0
|
|
20240531,165300,49772307690,13100,13100,13100,13100,0
|
|
20240531,165200,49772307690,13100,13100,13100,13100,0
|
|
20240531,165100,49772307690,13100,13100,13100,13100,0
|
|
20240531,165000,49772307690,13100,13100,13100,13100,0
|
|
20240531,164900,49772307690,13100,13100,13100,13100,0
|
|
20240531,164800,49772307690,13100,13100,13100,13100,0
|
|
20240531,164700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,164600,49772307690,13100,13100,13100,13100,0
|
|
20240531,164500,49772307690,13100,13100,13100,13100,0
|
|
20240531,164400,49772307690,13100,13100,13100,13100,0
|
|
20240531,164300,49772307690,13100,13100,13100,13100,0
|
|
20240531,164200,49772307690,13100,13100,13100,13100,0
|
|
20240531,164100,49772307690,13100,13100,13100,13100,0
|
|
20240531,164000,49772307690,13100,13100,13100,13100,0
|
|
20240531,163900,49772307690,13100,13100,13100,13100,0
|
|
20240531,163800,49772307690,13100,13100,13100,13100,0
|
|
20240531,163700,49772307690,13100,13100,13100,13100,0
|
|
20240531,163600,49772307690,13100,13100,13100,13100,0
|
|
20240531,163500,49772307690,13100,13100,13100,13100,0
|
|
20240531,163400,49772307690,13100,13100,13100,13100,0
|
|
20240531,163300,49772307690,13100,13100,13100,13100,0
|
|
20240531,163200,49772307690,13100,13100,13100,13100,0
|
|
20240531,163100,49772307690,13100,13100,13100,13100,0
|
|
20240531,163000,49772307690,13100,13100,13100,13100,0
|
|
20240531,162900,49772307690,13100,13100,13100,13100,0
|
|
20240531,162800,49772307690,13100,13100,13100,13100,0
|
|
20240531,162700,49772307690,13100,13100,13100,13100,0
|
|
20240531,162600,49772307690,13100,13100,13100,13100,0
|
|
20240531,162500,49772307690,13100,13100,13100,13100,0
|
|
20240531,162400,49772307690,13100,13100,13100,13100,0
|
|
20240531,162300,49772307690,13100,13100,13100,13100,0
|
|
20240531,162200,49772307690,13100,13100,13100,13100,0
|
|
20240531,162100,49772307690,13100,13100,13100,13100,0
|
|
20240531,162000,49772307690,13100,13100,13100,13100,0
|
|
20240531,161900,49772307690,13100,13100,13100,13100,0
|
|
20240531,161800,49772307690,13100,13100,13100,13100,0
|
|
20240531,161700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,161600,49772307690,13100,13100,13100,13100,0
|
|
20240531,161500,49772307690,13100,13100,13100,13100,0
|
|
20240531,161400,49772307690,13100,13100,13100,13100,0
|
|
20240531,161300,49772307690,13100,13100,13100,13100,0
|
|
20240531,161200,49772307690,13100,13100,13100,13100,0
|
|
20240531,161100,49772307690,13100,13100,13100,13100,0
|
|
20240531,161000,49772307690,13100,13100,13100,13100,0
|
|
20240531,160900,49772307690,13100,13100,13100,13100,0
|
|
20240531,160800,49772307690,13100,13100,13100,13100,0
|
|
20240531,160700,49772307690,13100,13100,13100,13100,0
|
|
20240531,160600,49772307690,13100,13100,13100,13100,0
|
|
20240531,160500,49772307690,13100,13100,13100,13100,0
|
|
20240531,160400,49772307690,13100,13100,13100,13100,0
|
|
20240531,160300,49772307690,13100,13100,13100,13100,0
|
|
20240531,160200,49772307690,13100,13100,13100,13100,0
|
|
20240531,160100,49772307690,13100,13100,13100,13100,0
|
|
20240531,160000,49772307690,13100,13100,13100,13100,0
|
|
20240531,155900,49772307690,13100,13100,13100,13100,0
|
|
20240531,155800,49772307690,13100,13100,13100,13100,0
|
|
20240531,155700,49772307690,13100,13100,13100,13100,0
|
|
20240531,155600,49772307690,13100,13100,13100,13100,0
|
|
20240531,155500,49772307690,13100,13100,13100,13100,0
|
|
20240531,155400,49772307690,13100,13100,13100,13100,0
|
|
20240531,155300,49772307690,13100,13100,13100,13100,0
|
|
20240531,155200,49772307690,13100,13100,13100,13100,0
|
|
20240531,155100,49772307690,13100,13100,13100,13100,0
|
|
20240531,155000,49772307690,13100,13100,13100,13100,0
|
|
20240531,154900,49772307690,13100,13100,13100,13100,0
|
|
20240531,154800,49772307690,13100,13100,13100,13100,0
|
|
20240531,154700,49772307690,13100,13100,13100,13100,43823
|
|
20240531,154600,49772307690,13100,13100,13100,13100,0
|
|
20240531,154500,49772307690,13100,13100,13100,13100,0
|
|
20240531,154400,49772307690,13100,13100,13100,13100,0
|
|
20240531,154300,49772307690,13100,13100,13100,13100,0
|
|
20240531,154200,49772307690,13100,13100,13100,13100,0
|
|
20240531,154100,49772307690,13100,13100,13100,13100,0
|
|
20240531,154000,49772307690,13100,13100,13100,13100,0
|
|
20240531,153900,49772307690,13100,13100,13100,13100,0
|
|
20240531,153800,49772307690,13100,13100,13100,13100,0
|
|
20240531,153700,49772307690,13100,13100,13100,13100,0
|
|
20240531,153600,49772307690,13100,13100,13100,13100,0
|
|
20240531,153500,49772307690,13100,13100,13100,13100,0
|
|
20240531,153400,49772307690,13100,13100,13100,13100,0
|
|
20240531,153300,49772307690,13100,13100,13100,13100,0
|
|
20240531,153200,49772307690,13100,13100,13100,13100,0
|
|
20240531,153100,49772307690,13100,13100,13100,13100,0
|
|
20240531,153000,49772307690,13100,13100,13100,13100,43823
|
|
20240531,152900,49198226390,13110,13110,13110,13110,0
|
|
20240531,152800,49198226390,13110,13110,13110,13110,0
|
|
20240531,152700,49198226390,13110,13110,13110,13110,0
|
|
20240531,152600,49198226390,13110,13110,13110,13110,0
|
|
20240531,152500,49198226390,13110,13110,13110,13110,0
|
|
20240531,152400,49198226390,13110,13110,13110,13110,0
|
|
20240531,152300,49198226390,13110,13110,13110,13110,0
|
|
20240531,152200,49198226390,13110,13110,13110,13110,0
|
|
20240531,152100,49198226390,13110,13110,13110,13110,0
|
|
20240531,152000,49198226390,13110,13110,13110,13110,0
|
|
20240531,151900,49198226390,13110,13110,13130,13100,8096
|
|
20240531,151800,49092093670,13100,13100,13130,13080,9216
|
|
20240531,151700,48971374450,13120,13110,13140,13070,14609
|
|
20240531,151600,48780072320,13130,13150,13150,13110,8027
|
|
20240531,151500,48674705080,13150,13170,13190,13150,6041
|
|
20240531,151400,48595206060,13170,13190,13200,13150,1079
|
|
20240531,151300,48581002310,13200,13170,13200,13150,5905
|
|
20240531,151200,48503262590,13160,13190,13190,13160,4909
|
|
20240531,151100,48438567440,13200,13200,13220,13190,3219
|
|
20240531,151000,48396075450,13230,13230,13230,13200,1451
|
|
20240531,150900,48376899040,13230,13230,13240,13210,818
|
|
20240531,150800,48366083210,13210,13210,13240,13200,3052
|
|
20240531,150700,48325763780,13210,13240,13240,13210,2036
|
|
20240531,150600,48298827120,13240,13250,13250,13220,4955
|
|
20240531,150500,48233245900,13240,13250,13250,13240,1487
|
|
20240531,150400,48213555060,13260,13260,13270,13240,1378
|
|
20240531,150300,48195284410,13270,13230,13270,13220,3134
|
|
20240531,150200,48153764840,13240,13260,13260,13230,4316
|
|
20240531,150100,48096596580,13260,13280,13290,13260,4870
|
|
20240531,150000,48031952990,13280,13290,13310,13280,2744
|
|
20240531,145900,47995473570,13290,13290,13300,13280,1718
|
|
20240531,145800,47972646460,13300,13310,13320,13280,2938
|
|
20240531,145700,47933577410,13320,13280,13320,13270,3372
|
|
20240531,145600,47888761070,13270,13280,13280,13270,816
|
|
20240531,145500,47877932670,13270,13300,13300,13270,1253
|
|
20240531,145400,47861286470,13300,13280,13310,13260,2725
|
|
20240531,145300,47825076620,13290,13290,13320,13270,10721
|
|
20240531,145200,47682452560,13290,13250,13290,13230,5791
|
|
20240531,145100,47605648010,13260,13220,13260,13210,7224
|
|
20240531,145000,47510061280,13220,13180,13230,13160,4989
|
|
20240531,144900,47444139950,13180,13170,13190,13140,3215
|
|
20240531,144800,47401817040,13160,13160,13170,13150,1251
|
|
20240531,144700,47385358470,13160,13160,13170,13140,1357
|
|
20240531,144600,47367505300,13160,13140,13160,13130,2999
|
|
20240531,144500,47328084330,13140,13110,13160,13110,2281
|
|
20240531,144400,47298133860,13130,13120,13130,13070,17215
|
|
20240531,144300,47072645270,13110,13160,13160,13110,9552
|
|
20240531,144200,46947188490,13160,13170,13170,13140,4469
|
|
20240531,144100,46888438030,13160,13180,13180,13150,2392
|
|
20240531,144000,46856963040,13160,13190,13190,13140,6757
|
|
20240531,143900,46768095160,13180,13150,13180,13150,4363
|
|
20240531,143800,46710690330,13150,13170,13190,13140,7100
|
|
20240531,143700,46617316350,13170,13170,13210,13150,11074
|
|
20240531,143600,46471523390,13160,13270,13280,13160,70359
|
|
20240531,143500,45542551850,13270,13260,13270,13260,2392
|
|
20240531,143400,45510816010,13270,13260,13290,13250,3092
|
|
20240531,143300,45469804280,13260,13320,13320,13250,8925
|
|
20240531,143200,45351259760,13320,13360,13360,13320,6601
|
|
20240531,143100,45263277230,13350,13320,13360,13320,1089
|
|
20240531,143000,45248748380,13330,13430,13440,13320,13819
|
|
20240531,142900,45063828610,13420,13460,13460,13420,2595
|
|
20240531,142800,45028948300,13470,13430,13480,13390,8300
|
|
20240531,142700,44917444480,13430,13430,13490,13430,9600
|
|
20240531,142600,44788321520,13500,13400,13500,13400,18619
|
|
20240531,142500,44537750570,13410,13390,13410,13360,2282
|
|
20240531,142400,44507217670,13380,13400,13410,13360,4616
|
|
20240531,142300,44445385760,13370,13360,13410,13360,9308
|
|
20240531,142200,44320753720,13370,13320,13370,13310,2791
|
|
20240531,142100,44283510540,13320,13320,13320,13300,1388
|
|
20240531,142000,44265037120,13320,13330,13330,13310,3180
|
|
20240531,141900,44222677660,13330,13350,13350,13330,1622
|
|
20240531,141800,44201047990,13340,13340,13350,13340,2897
|
|
20240531,141700,44162393640,13340,13340,13340,13330,1429
|
|
20240531,141600,44143337870,13330,13330,13340,13330,3244
|
|
20240531,141500,44100091510,13330,13340,13340,13320,865
|
|
20240531,141400,44088566020,13350,13350,13360,13330,3047
|
|
20240531,141300,44047934540,13350,13330,13360,13310,1881
|
|
20240531,141200,44022846670,13320,13310,13320,13300,1077
|
|
20240531,141100,44008518150,13300,13320,13330,13300,2280
|
|
20240531,141000,43978162540,13320,13300,13330,13300,2448
|
|
20240531,140900,43945565850,13300,13310,13310,13300,721
|
|
20240531,140800,43935975420,13310,13320,13330,13300,1972
|
|
20240531,140700,43909714400,13320,13290,13320,13280,2594
|
|
20240531,140600,43875218880,13290,13280,13290,13270,1079
|
|
20240531,140500,43860895580,13280,13260,13280,13220,9677
|
|
20240531,140400,43732719520,13250,13290,13300,13250,3761
|
|
20240531,140300,43682832400,13290,13270,13300,13270,2260
|
|
20240531,140200,43652831790,13280,13280,13300,13270,2604
|
|
20240531,140100,43618265350,13280,13300,13300,13270,1258
|
|
20240531,140000,43601551840,13300,13290,13300,13280,402
|
|
20240531,135900,43596210280,13300,13310,13310,13290,782
|
|
20240531,135800,43585816180,13310,13270,13330,13270,3500
|
|
20240531,135700,43539271020,13270,13300,13300,13260,9481
|
|
20240531,135600,43413435330,13290,13290,13300,13290,1983
|
|
20240531,135500,43387076520,13300,13300,13300,13290,3551
|
|
20240531,135400,43339870040,13300,13310,13310,13300,876
|
|
20240531,135300,43328212160,13320,13310,13320,13300,575
|
|
20240531,135200,43320558360,13310,13310,13320,13310,1207
|
|
20240531,135100,43304492560,13310,13320,13320,13300,3225
|
|
20240531,135000,43261591940,13320,13320,13320,13290,5305
|
|
20240531,134900,43191031240,13320,13320,13320,13320,411
|
|
20240531,134800,43185556720,13320,13340,13350,13310,5208
|
|
20240531,134700,43116171510,13350,13350,13350,13340,756
|
|
20240531,134600,43106079970,13350,13350,13350,13340,1161
|
|
20240531,134500,43090583480,13360,13330,13360,13330,1065
|
|
20240531,134400,43076372730,13330,13330,13330,13330,52
|
|
20240531,134300,43075679570,13310,13320,13340,13300,4238
|
|
20240531,134200,43019230110,13320,13310,13320,13300,5369
|
|
20240531,134100,42947801190,13310,13330,13330,13310,2293
|
|
20240531,134000,42917277750,13330,13340,13340,13310,4557
|
|
20240531,133900,42856607150,13340,13320,13340,13310,2319
|
|
20240531,133800,42825735560,13320,13310,13340,13310,2511
|
|
20240531,133700,42792288110,13320,13320,13330,13310,2585
|
|
20240531,133600,42757844790,13330,13340,13340,13310,4285
|
|
20240531,133500,42700807570,13340,13320,13340,13310,3117
|
|
20240531,133400,42659310240,13320,13320,13340,13320,1376
|
|
20240531,133300,42640976320,13310,13330,13340,13310,2148
|
|
20240531,133200,42612368080,13330,13330,13350,13330,873
|
|
20240531,133100,42600727990,13330,13350,13350,13330,1329
|
|
20240531,133000,42583000060,13360,13360,13380,13350,1933
|
|
20240531,132900,42557168410,13350,13300,13350,13300,4189
|
|
20240531,132800,42501396300,13310,13330,13350,13300,12878
|
|
20240531,132700,42330038840,13320,13350,13350,13320,16054
|
|
20240531,132600,42116001800,13370,13360,13370,13350,1880
|
|
20240531,132500,42090898720,13350,13350,13360,13340,4603
|
|
20240531,132400,42029456530,13350,13380,13380,13350,2584
|
|
20240531,132300,41994949050,13370,13370,13380,13360,500
|
|
20240531,132200,41988264540,13390,13380,13390,13370,211
|
|
20240531,132100,41985442780,13380,13390,13400,13370,776
|
|
20240531,132000,41975053720,13390,13370,13400,13370,219
|
|
20240531,131900,41972122210,13370,13340,13370,13340,2806
|
|
20240531,131800,41934649340,13350,13370,13370,13340,2297
|
|
20240531,131700,41903988080,13360,13370,13390,13360,1094
|
|
20240531,131600,41889357400,13380,13390,13390,13380,535
|
|
20240531,131500,41882197400,13390,13390,13390,13370,419
|
|
20240531,131400,41876591630,13390,13370,13390,13370,790
|
|
20240531,131300,41866024710,13370,13360,13370,13350,1094
|
|
20240531,131200,41851407320,13370,13360,13370,13350,1417
|
|
20240531,131100,41832488050,13360,13400,13400,13350,3319
|
|
20240531,131000,41788131970,13380,13370,13410,13370,1068
|
|
20240531,130900,41773841190,13370,13360,13370,13360,98
|
|
20240531,130800,41772531460,13360,13380,13380,13360,3715
|
|
20240531,130700,41722887990,13370,13390,13390,13370,1279
|
|
20240531,130600,41705778570,13400,13420,13420,13380,1499
|
|
20240531,130500,41685684000,13420,13430,13440,13420,1052
|
|
20240531,130400,41671552970,13440,13450,13460,13430,1829
|
|
20240531,130300,41646955270,13440,13420,13440,13410,2528
|
|
20240531,130200,41613016330,13410,13380,13410,13370,1566
|
|
20240531,130100,41592042250,13390,13400,13400,13380,843
|
|
20240531,130000,41580760230,13380,13380,13410,13370,612
|
|
20240531,125900,41572576260,13420,13370,13420,13350,1716
|
|
20240531,125800,41549630120,13370,13350,13370,13330,4414
|
|
20240531,125700,41490740540,13350,13360,13370,13350,2045
|
|
20240531,125600,41463438600,13360,13370,13370,13350,728
|
|
20240531,125500,41453715940,13350,13350,13360,13340,5701
|
|
20240531,125400,41377646430,13350,13370,13370,13340,7137
|
|
20240531,125300,41282368280,13370,13370,13380,13360,1565
|
|
20240531,125200,41261443930,13370,13400,13400,13370,1364
|
|
20240531,125100,41243184730,13390,13400,13430,13390,1329
|
|
20240531,125000,41225372000,13430,13410,13430,13400,354
|
|
20240531,124900,41220627160,13410,13410,13420,13410,744
|
|
20240531,124800,41210648640,13410,13440,13440,13410,819
|
|
20240531,124700,41199659730,13450,13440,13450,13430,646
|
|
20240531,124600,41190975680,13440,13460,13460,13440,2078
|
|
20240531,124500,41163029640,13460,13430,13470,13410,1280
|
|
20240531,124400,41145823530,13420,13400,13420,13350,11305
|
|
20240531,124300,40994561660,13410,13400,13410,13400,850
|
|
20240531,124200,40983164120,13410,13390,13410,13390,166
|
|
20240531,124100,40980940070,13410,13390,13410,13380,2527
|
|
20240531,124000,40947085980,13400,13410,13410,13390,443
|
|
20240531,123900,40941150640,13400,13390,13410,13390,1405
|
|
20240531,123800,40922326400,13400,13410,13410,13390,1669
|
|
20240531,123700,40899960420,13400,13390,13410,13390,3385
|
|
20240531,123600,40854611520,13400,13420,13420,13390,983
|
|
20240531,123500,40841430070,13420,13400,13420,13390,1655
|
|
20240531,123400,40819237070,13400,13400,13400,13360,2221
|
|
20240531,123300,40789538840,13400,13400,13430,13340,11576
|
|
20240531,123200,40634966840,13380,13420,13420,13380,1365
|
|
20240531,123100,40616669820,13420,13460,13460,13400,2190
|
|
20240531,123000,40587245960,13450,13440,13450,13440,1537
|
|
20240531,122900,40566575370,13440,13430,13450,13410,978
|
|
20240531,122800,40553439160,13430,13450,13450,13430,1065
|
|
20240531,122700,40539133990,13450,13440,13480,13420,320
|
|
20240531,122600,40534833800,13430,13470,13480,13430,874
|
|
20240531,122500,40523057620,13430,13400,13430,13400,850
|
|
20240531,122400,40511649860,13400,13430,13430,13400,697
|
|
20240531,122300,40502302630,13430,13440,13440,13420,1185
|
|
20240531,122200,40486386010,13430,13460,13480,13430,444
|
|
20240531,122100,40480412560,13450,13410,13450,13410,8540
|
|
20240531,122000,40365805720,13410,13400,13410,13400,723
|
|
20240531,121900,40356115340,13400,13430,13430,13400,2564
|
|
20240531,121800,40321718200,13420,13430,13430,13410,1759
|
|
20240531,121700,40298106810,13420,13380,13440,13360,3413
|
|
20240531,121600,40252365160,13350,13360,13380,13350,1321
|
|
20240531,121500,40234711220,13360,13360,13390,13360,670
|
|
20240531,121400,40225747010,13390,13380,13390,13360,1675
|
|
20240531,121300,40203349030,13380,13370,13380,13360,1160
|
|
20240531,121200,40187829650,13370,13360,13370,13330,2254
|
|
20240531,121100,40157746160,13340,13390,13390,13330,6978
|
|
20240531,121000,40064594410,13400,13390,13400,13370,3391
|
|
20240531,120900,40019190290,13390,13350,13400,13350,1491
|
|
20240531,120800,39999275630,13350,13370,13410,13350,6348
|
|
20240531,120700,39914472580,13410,13370,13430,13360,574
|
|
20240531,120600,39906795780,13370,13410,13430,13360,2011
|
|
20240531,120500,39879869910,13420,13410,13430,13380,8117
|
|
20240531,120400,39771162130,13410,13420,13430,13410,1328
|
|
20240531,120300,39753349600,13420,13430,13430,13410,3105
|
|
20240531,120200,39711685050,13440,13440,13450,13420,2936
|
|
20240531,120100,39672240080,13430,13440,13440,13420,1643
|
|
20240531,120000,39650185270,13440,13430,13440,13410,409
|
|
20240531,115900,39644692230,13410,13420,13430,13410,745
|
|
20240531,115800,39634694620,13420,13390,13420,13390,1949
|
|
20240531,115700,39608564690,13400,13400,13410,13390,2864
|
|
20240531,115600,39570211180,13400,13390,13400,13380,3420
|
|
20240531,115500,39524416980,13390,13360,13400,13360,2626
|
|
20240531,115400,39489285770,13360,13360,13400,13360,4636
|
|
20240531,115300,39427322260,13360,13390,13390,13350,5601
|
|
20240531,115200,39352464400,13390,13380,13410,13360,5068
|
|
20240531,115100,39284650240,13360,13460,13490,13360,42504
|
|
20240531,115000,38714720040,13460,13490,13500,13460,6738
|
|
20240531,114900,38623939740,13500,13490,13530,13490,126
|
|
20240531,114800,38622238130,13490,13490,13490,13480,850
|
|
20240531,114700,38610772050,13480,13530,13550,13480,4010
|
|
20240531,114600,38556483250,13530,13470,13550,13470,1536
|
|
20240531,114500,38535751700,13470,13490,13520,13470,2719
|
|
20240531,114400,38499096090,13480,13480,13520,13480,1847
|
|
20240531,114300,38474198090,13480,13460,13510,13460,2033
|
|
20240531,114200,38446778270,13460,13450,13470,13450,1002
|
|
20240531,114100,38433288020,13450,13460,13470,13440,967
|
|
20240531,114000,38420277650,13460,13430,13480,13420,5107
|
|
20240531,113900,38351575840,13420,13470,13470,13420,5745
|
|
20240531,113800,38274368250,13460,13470,13480,13420,11816
|
|
20240531,113700,38115522830,13470,13510,13510,13450,11222
|
|
20240531,113600,37964352950,13510,13510,13530,13510,1056
|
|
20240531,113500,37950084860,13510,13520,13530,13500,2317
|
|
20240531,113400,37918785090,13520,13510,13520,13500,894
|
|
20240531,113300,37906706770,13510,13560,13560,13510,2776
|
|
20240531,113200,37869171750,13560,13580,13580,13560,5467
|
|
20240531,113100,37794979230,13580,13570,13590,13570,1546
|
|
20240531,113000,37773988030,13570,13540,13580,13540,1363
|
|
20240531,112900,37755492100,13540,13520,13550,13510,5265
|
|
20240531,112800,37684246780,13510,13550,13560,13510,2589
|
|
20240531,112700,37649242210,13530,13520,13560,13500,4836
|
|
20240531,112600,37583914220,13510,13590,13590,13500,4828
|
|
20240531,112500,37518652860,13590,13560,13590,13500,22424
|
|
20240531,112400,37215306750,13560,13590,13590,13550,7858
|
|
20240531,112300,37108763010,13590,13610,13610,13580,1485
|
|
20240531,112200,37088580520,13620,13610,13630,13610,595
|
|
20240531,112100,37080476550,13610,13570,13610,13570,1558
|
|
20240531,112000,37059287110,13570,13570,13580,13560,3140
|
|
20240531,111900,37016678180,13560,13570,13620,13550,4391
|
|
20240531,111800,36957114370,13560,13610,13620,13550,15101
|
|
20240531,111700,36751922490,13620,13620,13630,13620,2583
|
|
20240531,111600,36716742000,13610,13600,13680,13600,3987
|
|
20240531,111500,36662397500,13600,13610,13610,13600,4389
|
|
20240531,111400,36602672200,13610,13610,13630,13600,1920
|
|
20240531,111300,36576539970,13610,13650,13650,13610,3435
|
|
20240531,111200,36529698710,13650,13660,13670,13640,6013
|
|
20240531,111100,36447531310,13660,13610,13660,13600,19721
|
|
20240531,111000,36179131270,13610,13610,13620,13610,651
|
|
20240531,110900,36170268710,13600,13570,13620,13570,3335
|
|
20240531,110800,36124924340,13570,13550,13600,13550,3287
|
|
20240531,110700,36080321460,13560,13590,13590,13550,4556
|
|
20240531,110600,36018532330,13600,13550,13610,13550,5746
|
|
20240531,110500,35940579420,13550,13650,13650,13550,51694
|
|
20240531,110400,35237668230,13640,13650,13690,13630,5682
|
|
20240531,110300,35160155330,13690,13640,13710,13640,4578
|
|
20240531,110200,35097565440,13640,13640,13670,13640,6988
|
|
20240531,110100,35002223420,13660,13640,13660,13630,7875
|
|
20240531,110000,34894810650,13640,13640,13660,13630,6382
|
|
20240531,105900,34807787830,13640,13650,13660,13640,3353
|
|
20240531,105800,34762022660,13650,13700,13700,13640,5574
|
|
20240531,105700,34685887530,13670,13650,13700,13640,2174
|
|
20240531,105600,34656191890,13650,13640,13660,13640,1552
|
|
20240531,105500,34635012880,13640,13700,13700,13620,11102
|
|
20240531,105400,34483567450,13670,13730,13730,13660,7150
|
|
20240531,105300,34385600310,13710,13770,13780,13710,7669
|
|
20240531,105200,34280161280,13780,13790,13800,13750,6460
|
|
20240531,105100,34191148400,13760,13740,13790,13740,4932
|
|
20240531,105000,34123196430,13740,13690,13740,13670,8855
|
|
20240531,104900,34001937410,13680,13710,13740,13680,5539
|
|
20240531,104800,33926030410,13720,13750,13760,13710,7314
|
|
20240531,104700,33825593270,13760,13760,13780,13720,4594
|
|
20240531,104600,33762454690,13760,13740,13790,13710,9028
|
|
20240531,104500,33638383780,13740,13820,13820,13740,9256
|
|
20240531,104400,33510832400,13820,13840,13860,13790,10402
|
|
20240531,104300,33366964240,13840,13790,13860,13750,25417
|
|
20240531,104200,33015932180,13800,13820,13820,13750,6791
|
|
20240531,104100,32922253230,13820,13750,13820,13730,15148
|
|
20240531,104000,32713417170,13740,13770,13790,13730,10526
|
|
20240531,103900,32568584860,13750,13710,13770,13710,8451
|
|
20240531,103800,32452492640,13710,13690,13710,13680,836
|
|
20240531,103700,32441044950,13690,13700,13700,13690,807
|
|
20240531,103600,32429991840,13700,13750,13760,13700,6299
|
|
20240531,103500,32343564220,13750,13680,13770,13680,17707
|
|
20240531,103400,32100320380,13680,13620,13690,13610,7819
|
|
20240531,103300,31993560680,13630,13650,13660,13630,3934
|
|
20240531,103200,31939925130,13650,13640,13670,13620,1246
|
|
20240531,103100,31922938700,13670,13670,13690,13610,4806
|
|
20240531,103000,31857397880,13670,13610,13670,13610,4034
|
|
20240531,102900,31802369620,13610,13600,13630,13600,1996
|
|
20240531,102800,31775202920,13600,13630,13630,13600,5759
|
|
20240531,102700,31696810210,13620,13650,13650,13620,2226
|
|
20240531,102600,31666478930,13640,13630,13660,13630,958
|
|
20240531,102500,31653411340,13630,13630,13660,13620,1705
|
|
20240531,102400,31630177660,13620,13610,13650,13610,2040
|
|
20240531,102300,31602385600,13630,13640,13640,13610,8718
|
|
20240531,102200,31483673190,13630,13640,13680,13630,4532
|
|
20240531,102100,31421852480,13640,13680,13710,13620,7302
|
|
20240531,102000,31322185350,13690,13700,13740,13680,9853
|
|
20240531,101900,31187012130,13700,13690,13720,13690,3666
|
|
20240531,101800,31136770710,13690,13700,13720,13690,4351
|
|
20240531,101700,31077138610,13680,13670,13750,13670,8731
|
|
20240531,101600,30957354370,13660,13580,13680,13580,13119
|
|
20240531,101500,30778293340,13580,13590,13620,13580,14247
|
|
20240531,101400,30584721910,13590,13640,13640,13590,15705
|
|
20240531,101300,30370962730,13630,13640,13650,13620,2754
|
|
20240531,101200,30333434890,13640,13660,13660,13620,15600
|
|
20240531,101100,30120683010,13660,13670,13680,13650,3022
|
|
20240531,101000,30079389870,13670,13650,13680,13650,2042
|
|
20240531,100900,30051507060,13640,13690,13690,13640,10653
|
|
20240531,100800,29906052470,13690,13730,13740,13690,4408
|
|
20240531,100700,29845560470,13750,13710,13780,13680,10563
|
|
20240531,100600,29700431340,13700,13650,13700,13640,4941
|
|
20240531,100500,29632945490,13640,13640,13660,13630,6159
|
|
20240531,100400,29548925070,13640,13670,13700,13620,15474
|
|
20240531,100300,29337841070,13690,13640,13700,13590,25700
|
|
20240531,100200,28987753560,13640,13760,13760,13640,56539
|
|
20240531,100100,28213480480,13760,13860,13860,13750,12085
|
|
20240531,100000,28046701290,13860,13800,13860,13800,11499
|
|
20240531,095900,27887616120,13790,13770,13790,13760,5690
|
|
20240531,095800,27809269660,13780,13760,13810,13750,7367
|
|
20240531,095700,27707752850,13750,13750,13770,13740,13179
|
|
20240531,095600,27526454120,13770,13760,13810,13730,17622
|
|
20240531,095500,27284011390,13760,13780,13800,13750,9337
|
|
20240531,095400,27155463480,13800,13780,13840,13770,15440
|
|
20240531,095300,26942356490,13780,13750,13850,13710,28910
|
|
20240531,095200,26544741770,13750,13880,13890,13750,60094
|
|
20240531,095100,25714629230,13880,13930,13950,13880,17188
|
|
20240531,095000,25475418960,13930,13910,13930,13850,36271
|
|
20240531,094900,24971988950,13900,14010,14020,13880,72420
|
|
20240531,094800,23962369850,14020,14020,14030,13910,105398
|
|
20240531,094700,22488932810,14000,13900,14020,13880,103550
|
|
20240531,094600,21043165700,13900,13930,13940,13830,76615
|
|
20240531,094500,19978747290,13920,13840,13930,13810,99079
|
|
20240531,094400,18603162060,13830,13740,13860,13740,48213
|
|
20240531,094300,17936359440,13750,13760,13770,13710,14186
|
|
20240531,094200,17741446860,13770,13690,13780,13680,23126
|
|
20240531,094100,17423978270,13690,13680,13740,13680,12926
|
|
20240531,094000,17246862230,13680,13700,13700,13670,8677
|
|
20240531,093900,17128073850,13700,13690,13700,13640,10368
|
|
20240531,093800,16986321760,13690,13640,13690,13630,5904
|
|
20240531,093700,16905703220,13630,13640,13650,13620,7652
|
|
20240531,093600,16801431740,13620,13680,13700,13580,32256
|
|
20240531,093500,16361634900,13680,13750,13760,13660,31093
|
|
20240531,093400,15935635540,13750,13750,13810,13750,16863
|
|
20240531,093300,15703364440,13750,13870,13880,13720,33526
|
|
20240531,093200,15240355050,13870,13740,13880,13730,49465
|
|
20240531,093100,14556215060,13730,13730,13770,13680,17508
|
|
20240531,093000,14316146940,13730,13740,13820,13710,54732
|
|
20240531,092900,13561922980,13740,13690,13790,13680,39260
|
|
20240531,092800,13022177680,13680,13610,13700,13600,12597
|
|
20240531,092700,12850515330,13610,13650,13660,13610,9107
|
|
20240531,092600,12726403140,13660,13680,13720,13620,29266
|
|
20240531,092500,12326144940,13700,13700,13760,13650,68148
|
|
20240531,092400,11391901510,13700,13620,13700,13610,29259
|
|
20240531,092300,10991698980,13630,13600,13660,13590,10509
|
|
20240531,092200,10848350800,13620,13700,13700,13580,24519
|
|
20240531,092100,10513980940,13690,13600,13700,13580,32489
|
|
20240531,092000,10070237720,13590,13580,13630,13520,19515
|
|
20240531,091900,9805507250,13580,13670,13670,13570,18404
|
|
20240531,091800,9554759930,13660,13580,13670,13570,11468
|
|
20240531,091700,9398670100,13590,13630,13630,13570,26443
|
|
20240531,091600,9039012180,13620,13670,13690,13600,44358
|
|
20240531,091500,8433109440,13670,13530,13680,13520,75971
|
|
20240531,091400,7397775490,13530,13590,13600,13510,31081
|
|
20240531,091300,6976506230,13600,13430,13610,13430,43535
|
|
20240531,091200,6387478790,13440,13430,13500,13370,20780
|
|
20240531,091100,6107817930,13420,13410,13430,13350,13606
|
|
20240531,091000,5925612420,13410,13340,13410,13340,17549
|
|
20240531,090900,5690994570,13340,13300,13430,13290,25382
|
|
20240531,090800,5351616220,13290,13280,13350,13210,23474
|
|
20240531,090700,5040281240,13270,13300,13310,13270,12529
|
|
20240531,090600,4873806610,13310,13300,13320,13240,23191
|
|
20240531,090500,4565771710,13310,13380,13420,13300,30241
|
|
20240531,090400,4161635250,13380,13270,13430,13250,30411
|
|
20240531,090300,3755584130,13300,13240,13300,13210,24776
|
|
20240531,090200,3427849940,13240,13380,13380,13200,58622
|
|
20240531,090100,2650767120,13340,13300,13480,13230,51391
|
|
20240531,090000,1966904710,13310,13270,13380,13230,133365
|