636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,193300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,193200,10292598550,15680,15680,15680,15680,0
|
|
20240531,193100,10292598550,15680,15680,15680,15680,0
|
|
20240531,193000,10292598550,15680,15680,15680,15680,0
|
|
20240531,192900,10292598550,15680,15680,15680,15680,0
|
|
20240531,192800,10292598550,15680,15680,15680,15680,0
|
|
20240531,192700,10292598550,15680,15680,15680,15680,0
|
|
20240531,192600,10292598550,15680,15680,15680,15680,0
|
|
20240531,192500,10292598550,15680,15680,15680,15680,0
|
|
20240531,192400,10292598550,15680,15680,15680,15680,0
|
|
20240531,192300,10292598550,15680,15680,15680,15680,0
|
|
20240531,192200,10292598550,15680,15680,15680,15680,0
|
|
20240531,192100,10292598550,15680,15680,15680,15680,0
|
|
20240531,192000,10292598550,15680,15680,15680,15680,0
|
|
20240531,191900,10292598550,15680,15680,15680,15680,0
|
|
20240531,191800,10292598550,15680,15680,15680,15680,0
|
|
20240531,191700,10292598550,15680,15680,15680,15680,0
|
|
20240531,191600,10292598550,15680,15680,15680,15680,0
|
|
20240531,191500,10292598550,15680,15680,15680,15680,0
|
|
20240531,191400,10292598550,15680,15680,15680,15680,0
|
|
20240531,191300,10292598550,15680,15680,15680,15680,0
|
|
20240531,191200,10292598550,15680,15680,15680,15680,0
|
|
20240531,191100,10292598550,15680,15680,15680,15680,0
|
|
20240531,191000,10292598550,15680,15680,15680,15680,0
|
|
20240531,190900,10292598550,15680,15680,15680,15680,0
|
|
20240531,190800,10292598550,15680,15680,15680,15680,0
|
|
20240531,190700,10292598550,15680,15680,15680,15680,0
|
|
20240531,190600,10292598550,15680,15680,15680,15680,0
|
|
20240531,190500,10292598550,15680,15680,15680,15680,0
|
|
20240531,190400,10292598550,15680,15680,15680,15680,0
|
|
20240531,190300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,190200,10292598550,15680,15680,15680,15680,0
|
|
20240531,190100,10292598550,15680,15680,15680,15680,0
|
|
20240531,190000,10292598550,15680,15680,15680,15680,0
|
|
20240531,185900,10292598550,15680,15680,15680,15680,0
|
|
20240531,185800,10292598550,15680,15680,15680,15680,0
|
|
20240531,185700,10292598550,15680,15680,15680,15680,0
|
|
20240531,185600,10292598550,15680,15680,15680,15680,0
|
|
20240531,185500,10292598550,15680,15680,15680,15680,0
|
|
20240531,185400,10292598550,15680,15680,15680,15680,0
|
|
20240531,185300,10292598550,15680,15680,15680,15680,0
|
|
20240531,185200,10292598550,15680,15680,15680,15680,0
|
|
20240531,185100,10292598550,15680,15680,15680,15680,0
|
|
20240531,185000,10292598550,15680,15680,15680,15680,0
|
|
20240531,184900,10292598550,15680,15680,15680,15680,0
|
|
20240531,184800,10292598550,15680,15680,15680,15680,0
|
|
20240531,184700,10292598550,15680,15680,15680,15680,0
|
|
20240531,184600,10292598550,15680,15680,15680,15680,0
|
|
20240531,184500,10292598550,15680,15680,15680,15680,0
|
|
20240531,184400,10292598550,15680,15680,15680,15680,0
|
|
20240531,184300,10292598550,15680,15680,15680,15680,0
|
|
20240531,184200,10292598550,15680,15680,15680,15680,0
|
|
20240531,184100,10292598550,15680,15680,15680,15680,0
|
|
20240531,184000,10292598550,15680,15680,15680,15680,0
|
|
20240531,183900,10292598550,15680,15680,15680,15680,0
|
|
20240531,183800,10292598550,15680,15680,15680,15680,0
|
|
20240531,183700,10292598550,15680,15680,15680,15680,0
|
|
20240531,183600,10292598550,15680,15680,15680,15680,0
|
|
20240531,183500,10292598550,15680,15680,15680,15680,0
|
|
20240531,183400,10292598550,15680,15680,15680,15680,0
|
|
20240531,183300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,183200,10292598550,15680,15680,15680,15680,0
|
|
20240531,183100,10292598550,15680,15680,15680,15680,0
|
|
20240531,183000,10292598550,15680,15680,15680,15680,0
|
|
20240531,182900,10292598550,15680,15680,15680,15680,0
|
|
20240531,182800,10292598550,15680,15680,15680,15680,0
|
|
20240531,182700,10292598550,15680,15680,15680,15680,0
|
|
20240531,182600,10292598550,15680,15680,15680,15680,0
|
|
20240531,182500,10292598550,15680,15680,15680,15680,0
|
|
20240531,182400,10292598550,15680,15680,15680,15680,0
|
|
20240531,182300,10292598550,15680,15680,15680,15680,0
|
|
20240531,182200,10292598550,15680,15680,15680,15680,0
|
|
20240531,182100,10292598550,15680,15680,15680,15680,0
|
|
20240531,182000,10292598550,15680,15680,15680,15680,0
|
|
20240531,181900,10292598550,15680,15680,15680,15680,0
|
|
20240531,181800,10292598550,15680,15680,15680,15680,0
|
|
20240531,181700,10292598550,15680,15680,15680,15680,0
|
|
20240531,181600,10292598550,15680,15680,15680,15680,0
|
|
20240531,181500,10292598550,15680,15680,15680,15680,0
|
|
20240531,181400,10292598550,15680,15680,15680,15680,0
|
|
20240531,181300,10292598550,15680,15680,15680,15680,0
|
|
20240531,181200,10292598550,15680,15680,15680,15680,0
|
|
20240531,181100,10292598550,15680,15680,15680,15680,0
|
|
20240531,181000,10292598550,15680,15680,15680,15680,0
|
|
20240531,180900,10292598550,15680,15680,15680,15680,0
|
|
20240531,180800,10292598550,15680,15680,15680,15680,0
|
|
20240531,180700,10292598550,15680,15680,15680,15680,0
|
|
20240531,180600,10292598550,15680,15680,15680,15680,0
|
|
20240531,180500,10292598550,15680,15680,15680,15680,0
|
|
20240531,180400,10292598550,15680,15680,15680,15680,0
|
|
20240531,180300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,180200,10292598550,15680,15680,15680,15680,0
|
|
20240531,180100,10292598550,15680,15680,15680,15680,0
|
|
20240531,180000,10292598550,15680,15680,15680,15680,0
|
|
20240531,175900,10292598550,15680,15680,15680,15680,0
|
|
20240531,175800,10292598550,15680,15680,15680,15680,0
|
|
20240531,175700,10292598550,15680,15680,15680,15680,0
|
|
20240531,175600,10292598550,15680,15680,15680,15680,0
|
|
20240531,175500,10292598550,15680,15680,15680,15680,0
|
|
20240531,175400,10292598550,15680,15680,15680,15680,0
|
|
20240531,175300,10292598550,15680,15680,15680,15680,0
|
|
20240531,175200,10292598550,15680,15680,15680,15680,0
|
|
20240531,175100,10292598550,15680,15680,15680,15680,0
|
|
20240531,175000,10292598550,15680,15680,15680,15680,0
|
|
20240531,174900,10292598550,15680,15680,15680,15680,0
|
|
20240531,174800,10292598550,15680,15680,15680,15680,0
|
|
20240531,174700,10292598550,15680,15680,15680,15680,0
|
|
20240531,174600,10292598550,15680,15680,15680,15680,0
|
|
20240531,174500,10292598550,15680,15680,15680,15680,0
|
|
20240531,174400,10292598550,15680,15680,15680,15680,0
|
|
20240531,174300,10292598550,15680,15680,15680,15680,0
|
|
20240531,174200,10292598550,15680,15680,15680,15680,0
|
|
20240531,174100,10292598550,15680,15680,15680,15680,0
|
|
20240531,174000,10292598550,15680,15680,15680,15680,0
|
|
20240531,173900,10292598550,15680,15680,15680,15680,0
|
|
20240531,173800,10292598550,15680,15680,15680,15680,0
|
|
20240531,173700,10292598550,15680,15680,15680,15680,0
|
|
20240531,173600,10292598550,15680,15680,15680,15680,0
|
|
20240531,173500,10292598550,15680,15680,15680,15680,0
|
|
20240531,173400,10292598550,15680,15680,15680,15680,0
|
|
20240531,173300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,173200,10292598550,15680,15680,15680,15680,0
|
|
20240531,173100,10292598550,15680,15680,15680,15680,0
|
|
20240531,173000,10292598550,15680,15680,15680,15680,0
|
|
20240531,172900,10292598550,15680,15680,15680,15680,0
|
|
20240531,172800,10292598550,15680,15680,15680,15680,0
|
|
20240531,172700,10292598550,15680,15680,15680,15680,0
|
|
20240531,172600,10292598550,15680,15680,15680,15680,0
|
|
20240531,172500,10292598550,15680,15680,15680,15680,0
|
|
20240531,172400,10292598550,15680,15680,15680,15680,0
|
|
20240531,172300,10292598550,15680,15680,15680,15680,0
|
|
20240531,172200,10292598550,15680,15680,15680,15680,0
|
|
20240531,172100,10292598550,15680,15680,15680,15680,0
|
|
20240531,172000,10292598550,15680,15680,15680,15680,0
|
|
20240531,171900,10292598550,15680,15680,15680,15680,0
|
|
20240531,171800,10292598550,15680,15680,15680,15680,0
|
|
20240531,171700,10292598550,15680,15680,15680,15680,0
|
|
20240531,171600,10292598550,15680,15680,15680,15680,0
|
|
20240531,171500,10292598550,15680,15680,15680,15680,0
|
|
20240531,171400,10292598550,15680,15680,15680,15680,0
|
|
20240531,171300,10292598550,15680,15680,15680,15680,0
|
|
20240531,171200,10292598550,15680,15680,15680,15680,0
|
|
20240531,171100,10292598550,15680,15680,15680,15680,0
|
|
20240531,171000,10292598550,15680,15680,15680,15680,0
|
|
20240531,170900,10292598550,15680,15680,15680,15680,0
|
|
20240531,170800,10292598550,15680,15680,15680,15680,0
|
|
20240531,170700,10292598550,15680,15680,15680,15680,0
|
|
20240531,170600,10292598550,15680,15680,15680,15680,0
|
|
20240531,170500,10292598550,15680,15680,15680,15680,0
|
|
20240531,170400,10292598550,15680,15680,15680,15680,0
|
|
20240531,170300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,170200,10292598550,15680,15680,15680,15680,0
|
|
20240531,170100,10292598550,15680,15680,15680,15680,0
|
|
20240531,170000,10292598550,15680,15680,15680,15680,0
|
|
20240531,165900,10292598550,15680,15680,15680,15680,0
|
|
20240531,165800,10292598550,15680,15680,15680,15680,0
|
|
20240531,165700,10292598550,15680,15680,15680,15680,0
|
|
20240531,165600,10292598550,15680,15680,15680,15680,0
|
|
20240531,165500,10292598550,15680,15680,15680,15680,0
|
|
20240531,165400,10292598550,15680,15680,15680,15680,0
|
|
20240531,165300,10292598550,15680,15680,15680,15680,0
|
|
20240531,165200,10292598550,15680,15680,15680,15680,0
|
|
20240531,165100,10292598550,15680,15680,15680,15680,0
|
|
20240531,165000,10292598550,15680,15680,15680,15680,0
|
|
20240531,164900,10292598550,15680,15680,15680,15680,0
|
|
20240531,164800,10292598550,15680,15680,15680,15680,0
|
|
20240531,164700,10292598550,15680,15680,15680,15680,0
|
|
20240531,164600,10292598550,15680,15680,15680,15680,0
|
|
20240531,164500,10292598550,15680,15680,15680,15680,0
|
|
20240531,164400,10292598550,15680,15680,15680,15680,0
|
|
20240531,164300,10292598550,15680,15680,15680,15680,0
|
|
20240531,164200,10292598550,15680,15680,15680,15680,0
|
|
20240531,164100,10292598550,15680,15680,15680,15680,0
|
|
20240531,164000,10292598550,15680,15680,15680,15680,0
|
|
20240531,163900,10292598550,15680,15680,15680,15680,0
|
|
20240531,163800,10292598550,15680,15680,15680,15680,0
|
|
20240531,163700,10292598550,15680,15680,15680,15680,0
|
|
20240531,163600,10292598550,15680,15680,15680,15680,0
|
|
20240531,163500,10292598550,15680,15680,15680,15680,0
|
|
20240531,163400,10292598550,15680,15680,15680,15680,0
|
|
20240531,163300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,163200,10292598550,15680,15680,15680,15680,0
|
|
20240531,163100,10292598550,15680,15680,15680,15680,0
|
|
20240531,163000,10292598550,15680,15680,15680,15680,0
|
|
20240531,162900,10292598550,15680,15680,15680,15680,0
|
|
20240531,162800,10292598550,15680,15680,15680,15680,0
|
|
20240531,162700,10292598550,15680,15680,15680,15680,0
|
|
20240531,162600,10292598550,15680,15680,15680,15680,0
|
|
20240531,162500,10292598550,15680,15680,15680,15680,0
|
|
20240531,162400,10292598550,15680,15680,15680,15680,0
|
|
20240531,162300,10292598550,15680,15680,15680,15680,0
|
|
20240531,162200,10292598550,15680,15680,15680,15680,0
|
|
20240531,162100,10292598550,15680,15680,15680,15680,0
|
|
20240531,162000,10292598550,15680,15680,15680,15680,0
|
|
20240531,161900,10292598550,15680,15680,15680,15680,0
|
|
20240531,161800,10292598550,15680,15680,15680,15680,0
|
|
20240531,161700,10292598550,15680,15680,15680,15680,0
|
|
20240531,161600,10292598550,15680,15680,15680,15680,0
|
|
20240531,161500,10292598550,15680,15680,15680,15680,0
|
|
20240531,161400,10292598550,15680,15680,15680,15680,0
|
|
20240531,161300,10292598550,15680,15680,15680,15680,0
|
|
20240531,161200,10292598550,15680,15680,15680,15680,0
|
|
20240531,161100,10292598550,15680,15680,15680,15680,0
|
|
20240531,161000,10292598550,15680,15680,15680,15680,0
|
|
20240531,160900,10292598550,15680,15680,15680,15680,0
|
|
20240531,160800,10292598550,15680,15680,15680,15680,0
|
|
20240531,160700,10292598550,15680,15680,15680,15680,0
|
|
20240531,160600,10292598550,15680,15680,15680,15680,0
|
|
20240531,160500,10292598550,15680,15680,15680,15680,0
|
|
20240531,160400,10292598550,15680,15680,15680,15680,0
|
|
20240531,160300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,160200,10292598550,15680,15680,15680,15680,0
|
|
20240531,160100,10292598550,15680,15680,15680,15680,0
|
|
20240531,160000,10292598550,15680,15680,15680,15680,0
|
|
20240531,155900,10292598550,15680,15680,15680,15680,0
|
|
20240531,155800,10292598550,15680,15680,15680,15680,0
|
|
20240531,155700,10292598550,15680,15680,15680,15680,0
|
|
20240531,155600,10292598550,15680,15680,15680,15680,0
|
|
20240531,155500,10292598550,15680,15680,15680,15680,0
|
|
20240531,155400,10292598550,15680,15680,15680,15680,0
|
|
20240531,155300,10292598550,15680,15680,15680,15680,0
|
|
20240531,155200,10292598550,15680,15680,15680,15680,0
|
|
20240531,155100,10292598550,15680,15680,15680,15680,0
|
|
20240531,155000,10292598550,15680,15680,15680,15680,0
|
|
20240531,154900,10292598550,15680,15680,15680,15680,0
|
|
20240531,154800,10292598550,15680,15680,15680,15680,0
|
|
20240531,154700,10292598550,15680,15680,15680,15680,0
|
|
20240531,154600,10292598550,15680,15680,15680,15680,0
|
|
20240531,154500,10292598550,15680,15680,15680,15680,0
|
|
20240531,154400,10292598550,15680,15680,15680,15680,0
|
|
20240531,154300,10292598550,15680,15680,15680,15680,0
|
|
20240531,154200,10292598550,15680,15680,15680,15680,0
|
|
20240531,154100,10292598550,15680,15680,15680,15680,0
|
|
20240531,154000,10292598550,15680,15680,15680,15680,0
|
|
20240531,153900,10292598550,15680,15680,15680,15680,0
|
|
20240531,153800,10292598550,15680,15680,15680,15680,0
|
|
20240531,153700,10292598550,15680,15680,15680,15680,0
|
|
20240531,153600,10292598550,15680,15680,15680,15680,0
|
|
20240531,153500,10292598550,15680,15680,15680,15680,0
|
|
20240531,153400,10292598550,15680,15680,15680,15680,0
|
|
20240531,153300,10292598550,15680,15680,15680,15680,14022
|
|
20240531,153200,10292598550,15680,15680,15680,15680,0
|
|
20240531,153100,10292598550,15680,15680,15680,15680,0
|
|
20240531,153000,10292598550,15680,15680,15680,15680,14022
|
|
20240531,152900,10072733590,15740,15740,15740,15740,0
|
|
20240531,152800,10072733590,15740,15740,15740,15740,0
|
|
20240531,152700,10072733590,15740,15740,15740,15740,0
|
|
20240531,152600,10072733590,15740,15740,15740,15740,0
|
|
20240531,152500,10072733590,15740,15740,15740,15740,0
|
|
20240531,152400,10072733590,15740,15740,15740,15740,0
|
|
20240531,152300,10072733590,15740,15740,15740,15740,0
|
|
20240531,152200,10072733590,15740,15740,15740,15740,0
|
|
20240531,152100,10072733590,15740,15740,15740,15740,0
|
|
20240531,152000,10072733590,15740,15740,15740,15740,0
|
|
20240531,151900,10072733590,15740,15740,15750,15730,1116
|
|
20240531,151800,10055167180,15750,15750,15760,15730,1260
|
|
20240531,151700,10035343450,15730,15730,15750,15730,714
|
|
20240531,151600,10024106820,15730,15760,15760,15730,395
|
|
20240531,151500,10017890080,15740,15730,15760,15730,494
|
|
20240531,151400,10010110600,15730,15770,15770,15730,1642
|
|
20240531,151300,9984260170,15750,15770,15770,15750,255
|
|
20240531,151200,9980243820,15780,15770,15780,15730,965
|
|
20240531,151100,9965045690,15770,15770,15770,15770,21
|
|
20240531,151000,9964714520,15770,15760,15770,15760,349
|
|
20240531,150900,9959214170,15740,15760,15760,15730,54
|
|
20240531,150800,9958363620,15760,15730,15770,15730,162
|
|
20240531,150700,9955810510,15760,15790,15790,15760,393
|
|
20240531,150600,9949616370,15790,15790,15790,15770,575
|
|
20240531,150500,9940542420,15780,15750,15790,15750,2593
|
|
20240531,150400,9899663770,15760,15720,15760,15720,4295
|
|
20240531,150300,9832026760,15710,15710,15710,15700,858
|
|
20240531,150200,9818554580,15730,15730,15730,15710,753
|
|
20240531,150100,9806713360,15740,15720,15740,15710,426
|
|
20240531,150000,9800017040,15720,15720,15720,15710,305
|
|
20240531,145900,9795222510,15710,15700,15750,15700,132
|
|
20240531,145800,9793147950,15750,15770,15770,15700,81
|
|
20240531,145700,9791872040,15710,15700,15770,15690,1164
|
|
20240531,145600,9773590350,15690,15690,15690,15680,1069
|
|
20240531,145500,9756817940,15680,15680,15690,15680,691
|
|
20240531,145400,9745982480,15680,15680,15690,15680,3849
|
|
20240531,145300,9685630100,15690,15690,15700,15690,390
|
|
20240531,145200,9679510580,15690,15690,15690,15680,1462
|
|
20240531,145100,9656584860,15690,15680,15690,15680,374
|
|
20240531,145000,9650717620,15680,15690,15710,15680,1241
|
|
20240531,144900,9631244050,15680,15680,15710,15680,1274
|
|
20240531,144800,9611263940,15680,15720,15720,15680,15648
|
|
20240531,144700,9365645040,15710,15710,15730,15710,648
|
|
20240531,144600,9355462340,15710,15740,15740,15710,890
|
|
20240531,144500,9341473750,15740,15710,15740,15710,264
|
|
20240531,144400,9337323830,15710,15720,15730,15710,405
|
|
20240531,144300,9330960180,15720,15720,15740,15720,29
|
|
20240531,144200,9330504200,15720,15740,15740,15710,246
|
|
20240531,144100,9326637940,15740,15740,15750,15710,275
|
|
20240531,144000,9322315910,15710,15710,15730,15710,861
|
|
20240531,143900,9308775540,15710,15710,15710,15700,1220
|
|
20240531,143800,9289609640,15710,15720,15720,15710,1356
|
|
20240531,143700,9268297220,15720,15730,15730,15700,553
|
|
20240531,143600,9259612430,15710,15710,15710,15710,736
|
|
20240531,143500,9248049870,15720,15710,15720,15700,3071
|
|
20240531,143400,9199831560,15710,15720,15720,15710,2253
|
|
20240531,143300,9164434850,15730,15730,15730,15710,737
|
|
20240531,143200,9152851740,15730,15740,15740,15730,32
|
|
20240531,143100,9152348370,15710,15730,15750,15710,384
|
|
20240531,143000,9146313690,15720,15710,15720,15710,235
|
|
20240531,142900,9142619990,15720,15720,15720,15710,3472
|
|
20240531,142800,9088058130,15730,15750,15750,15730,3168
|
|
20240531,142700,9038213000,15750,15750,15770,15740,194
|
|
20240531,142600,9035157510,15770,15750,15770,15740,201
|
|
20240531,142500,9031992630,15750,15750,15750,15740,455
|
|
20240531,142400,9024826880,15750,15740,15750,15740,9
|
|
20240531,142300,9024685170,15740,15750,15750,15740,623
|
|
20240531,142200,9014873020,15740,15750,15750,15740,347
|
|
20240531,142100,9009410580,15750,15770,15770,15750,878
|
|
20240531,142000,8995576260,15770,15800,15800,15770,310
|
|
20240531,141900,8990684860,15810,15800,15810,15800,11
|
|
20240531,141800,8990511050,15810,15810,15810,15810,1
|
|
20240531,141700,8990495240,15810,15810,15810,15810,57
|
|
20240531,141600,8989594070,15810,15830,15830,15790,240
|
|
20240531,141500,8985800860,15830,15830,15830,15830,51
|
|
20240531,141400,8984993530,15830,15800,15830,15800,282
|
|
20240531,141300,8980536310,15800,15800,15800,15800,232
|
|
20240531,141200,8976870710,15800,15800,15800,15800,21
|
|
20240531,141100,8976538910,15790,15790,15790,15790,828
|
|
20240531,141000,8963464790,15790,15790,15790,15790,12
|
|
20240531,140900,8963275310,15790,15790,15790,15790,345
|
|
20240531,140800,8957827760,15790,15790,15790,15780,53
|
|
20240531,140700,8956990900,15780,15780,15830,15760,224
|
|
20240531,140600,8953457870,15780,15800,15800,15780,63
|
|
20240531,140500,8952462690,15800,15800,15800,15790,948
|
|
20240531,140400,8937484420,15800,15840,15850,15800,2574
|
|
20240531,140300,8896760000,15850,15850,15850,15850,63
|
|
20240531,140200,8895761450,15850,15820,15850,15820,795
|
|
20240531,140100,8883184520,15820,15820,15830,15820,3497
|
|
20240531,140000,8827827610,15850,15850,15850,15850,161
|
|
20240531,135900,8825275760,15850,15800,15850,15800,311
|
|
20240531,135800,8820350930,15820,15810,15820,15800,953
|
|
20240531,135700,8805280910,15810,15760,15810,15760,743
|
|
20240531,135600,8793542400,15780,15750,15780,15750,4
|
|
20240531,135500,8793479330,15730,15790,15790,15730,2793
|
|
20240531,135400,8749542440,15740,15750,15750,15740,3747
|
|
20240531,135300,8690561230,15750,15770,15770,15750,1203
|
|
20240531,135200,8671609050,15770,15780,15780,15770,201
|
|
20240531,135100,8668438060,15780,15810,15810,15780,1386
|
|
20240531,135000,8646549660,15810,15830,15830,15810,311
|
|
20240531,134900,8641631830,15830,15820,15830,15820,43
|
|
20240531,134800,8640951370,15830,15830,15830,15820,612
|
|
20240531,134700,8631268520,15830,15830,15830,15820,1493
|
|
20240531,134600,8607635340,15830,15840,15840,15830,126
|
|
20240531,134500,8605639800,15850,15870,15870,15840,1456
|
|
20240531,134400,8582565940,15870,15870,15870,15860,864
|
|
20240531,134300,8568855260,15870,15850,15870,15850,1144
|
|
20240531,134200,8550713590,15850,15830,15850,15830,2073
|
|
20240531,134100,8517871280,15830,15810,15830,15810,156
|
|
20240531,134000,8515404180,15800,15790,15800,15790,190
|
|
20240531,133900,8512402680,15780,15790,15790,15780,149
|
|
20240531,133800,8510050230,15790,15780,15790,15780,172
|
|
20240531,133700,8507335640,15770,15770,15770,15770,195
|
|
20240531,133600,8504260490,15770,15790,15790,15770,387
|
|
20240531,133500,8498155760,15770,15770,15770,15770,103
|
|
20240531,133400,8496531450,15770,15780,15780,15770,330
|
|
20240531,133300,8491326850,15770,15780,15780,15770,299
|
|
20240531,133200,8486611560,15790,15780,15790,15770,208
|
|
20240531,133100,8483329610,15780,15790,15790,15780,120
|
|
20240531,133000,8481435770,15790,15790,15790,15790,149
|
|
20240531,132900,8479083060,15800,15760,15800,15760,12
|
|
20240531,132800,8478893900,15810,15760,15810,15750,1269
|
|
20240531,132700,8458905020,15770,15770,15830,15770,70
|
|
20240531,132600,8457800920,15760,15830,15830,15760,1007
|
|
20240531,132500,8441914090,15830,15830,15830,15770,2018
|
|
20240531,132400,8410077370,15820,15820,15820,15820,59
|
|
20240531,132300,8409143990,15820,15810,15820,15800,692
|
|
20240531,132200,8398204750,15800,15800,15800,15800,21
|
|
20240531,132100,8397872950,15800,15800,15810,15790,899
|
|
20240531,132000,8383669680,15800,15800,15810,15800,13
|
|
20240531,131900,8383464210,15810,15800,15810,15790,294
|
|
20240531,131800,8378819460,15810,15800,15810,15800,70
|
|
20240531,131700,8377713410,15800,15790,15800,15790,30
|
|
20240531,131600,8377239440,15780,15790,15800,15780,234
|
|
20240531,131500,8373544390,15790,15780,15790,15780,38
|
|
20240531,131400,8372944590,15790,15780,15810,15780,120
|
|
20240531,131300,8371049800,15790,15810,15810,15790,340
|
|
20240531,131200,8365678700,15810,15810,15820,15810,188
|
|
20240531,131100,8362706390,15810,15770,15810,15770,146
|
|
20240531,131000,8360399580,15800,15770,15800,15750,564
|
|
20240531,130900,8351502630,15780,15780,15800,15760,522
|
|
20240531,130800,8343268780,15780,15770,15790,15770,981
|
|
20240531,130700,8327787880,15780,15730,15780,15730,3033
|
|
20240531,130600,8280020770,15740,15730,15750,15730,18
|
|
20240531,130500,8279737430,15750,15740,15750,15730,440
|
|
20240531,130400,8272813650,15750,15750,15750,15750,9
|
|
20240531,130300,8272671900,15750,15750,15750,15740,146
|
|
20240531,130200,8270373560,15750,15750,15750,15730,463
|
|
20240531,130100,8263088700,15750,15750,15760,15750,224
|
|
20240531,130000,8259558540,15760,15720,15760,15720,436
|
|
20240531,125900,8252699930,15720,15730,15730,15720,446
|
|
20240531,125800,8245687810,15730,15720,15730,15710,1025
|
|
20240531,125700,8229580170,15740,15720,15740,15720,62
|
|
20240531,125600,8228605480,15720,15750,15750,15720,2254
|
|
20240531,125500,8193166800,15750,15740,15760,15730,816
|
|
20240531,125400,8180318840,15740,15750,15750,15740,158
|
|
20240531,125300,8177831340,15740,15750,15750,15720,1592
|
|
20240531,125200,8152795290,15720,15760,15770,15720,1674
|
|
20240531,125100,8126458310,15770,15770,15770,15770,1607
|
|
20240531,125000,8101115920,15770,15760,15780,15760,16
|
|
20240531,124900,8100863600,15780,15760,15780,15760,13
|
|
20240531,124800,8100658550,15740,15750,15750,15740,500
|
|
20240531,124700,8092786260,15750,15740,15750,15730,344
|
|
20240531,124600,8087371340,15740,15750,15750,15730,607
|
|
20240531,124500,8077819310,15740,15750,15750,15740,72
|
|
20240531,124400,8076685370,15750,15750,15760,15720,1206
|
|
20240531,124300,8057717740,15750,15780,15780,15720,3084
|
|
20240531,124200,8009170610,15800,15790,15850,15790,125
|
|
20240531,124100,8007196620,15790,15780,15850,15780,545
|
|
20240531,124000,7998572420,15780,15770,15780,15770,279
|
|
20240531,123900,7994170000,15740,15740,15740,15740,872
|
|
20240531,123800,7980444720,15730,15730,15730,15710,2497
|
|
20240531,123700,7941196110,15740,15740,15740,15730,289
|
|
20240531,123600,7936650040,15730,15730,15740,15720,1495
|
|
20240531,123500,7913146550,15720,15750,15750,15710,3197
|
|
20240531,123400,7862863720,15740,15780,15780,15740,8838
|
|
20240531,123300,7723565270,15790,15810,15820,15790,7071
|
|
20240531,123200,7611853410,15820,15820,15820,15820,267
|
|
20240531,123100,7607629470,15830,15830,15830,15820,3
|
|
20240531,123000,7607581990,15830,15810,15830,15810,80
|
|
20240531,122900,7606317170,15800,15840,15850,15800,2845
|
|
20240531,122800,7561335320,15830,15820,15830,15810,267
|
|
20240531,122700,7557112120,15810,15850,15850,15810,1421
|
|
20240531,122600,7534628680,15850,15820,15850,15820,828
|
|
20240531,122500,7521523780,15820,15820,15830,15820,416
|
|
20240531,122400,7514941660,15810,15820,15820,15810,3792
|
|
20240531,122300,7454970630,15820,15820,15820,15820,338
|
|
20240531,122200,7449623470,15820,15830,15830,15820,144
|
|
20240531,122100,7447344300,15820,15830,15830,15820,220
|
|
20240531,122000,7443862020,15830,15830,15830,15830,1833
|
|
20240531,121900,7414845630,15830,15820,15830,15820,808
|
|
20240531,121800,7402061230,15830,15830,15830,15830,49
|
|
20240531,121700,7401285560,15820,15830,15830,15820,627
|
|
20240531,121600,7391361000,15830,15840,15840,15830,89
|
|
20240531,121500,7389951830,15840,15840,15840,15840,344
|
|
20240531,121400,7384502870,15840,15840,15840,15840,62
|
|
20240531,121300,7383520790,15850,15860,15860,15850,71
|
|
20240531,121200,7382395230,15860,15850,15860,15850,26
|
|
20240531,121100,7381983110,15830,15850,15850,15830,290
|
|
20240531,121000,7377391690,15830,15830,15830,15830,150
|
|
20240531,120900,7375017190,15860,15850,15860,15830,1546
|
|
20240531,120800,7350529390,15850,15860,15860,15850,142
|
|
20240531,120700,7348278040,15860,15870,15870,15860,844
|
|
20240531,120600,7334891220,15870,15890,15890,15850,4546
|
|
20240531,120500,7262773150,15890,15900,15900,15890,60
|
|
20240531,120400,7261819630,15900,15910,15910,15900,70
|
|
20240531,120300,7260706610,15920,15920,15920,15900,2180
|
|
20240531,120200,7226021170,15920,15920,15930,15920,135
|
|
20240531,120100,7223871960,15920,15920,15920,15910,164
|
|
20240531,120000,7221262600,15920,15920,15920,15920,8
|
|
20240531,115900,7221135240,15910,15910,15910,15910,17
|
|
20240531,115800,7220864770,15910,15920,15920,15910,65
|
|
20240531,115700,7219830540,15920,15910,15920,15910,207
|
|
20240531,115600,7216536970,15920,15920,15920,15920,74
|
|
20240531,115500,7215358890,15910,15910,15920,15910,16
|
|
20240531,115400,7215104280,15910,15910,15910,15900,325
|
|
20240531,115300,7209933970,15910,15930,15930,15910,354
|
|
20240531,115200,7204296610,15930,15930,15930,15930,2
|
|
20240531,115100,7204264750,15930,15910,15930,15900,191
|
|
20240531,115000,7201227730,15910,15910,15910,15910,151
|
|
20240531,114900,7198825320,15900,15910,15910,15900,718
|
|
20240531,114800,7187402940,15910,15910,15910,15910,5
|
|
20240531,114700,7187323390,15910,15910,15910,15900,122
|
|
20240531,114600,7185382430,15900,15920,15950,15900,425
|
|
20240531,114500,7178622230,15910,15900,15940,15900,475
|
|
20240531,114400,7171065150,15900,15900,15900,15900,35
|
|
20240531,114300,7170508650,15900,15880,15900,15880,3
|
|
20240531,114200,7170460970,15880,15880,15880,15880,31
|
|
20240531,114100,7169968690,15880,15870,15880,15840,6120
|
|
20240531,114000,7072959750,15870,15850,15870,15840,133
|
|
20240531,113900,7070851590,15840,15850,15850,15840,320
|
|
20240531,113800,7065782130,15870,15860,15870,15840,702
|
|
20240531,113700,7054655650,15850,15850,15850,15840,274
|
|
20240531,113600,7050314950,15840,15840,15850,15840,753
|
|
20240531,113500,7038386730,15840,15840,15850,15830,1293
|
|
20240531,113400,7017911770,15840,15870,15870,15840,519
|
|
20240531,113300,7009690680,15870,15880,15880,15840,186
|
|
20240531,113200,7006741430,15890,15840,15890,15840,1137
|
|
20240531,113100,6988727380,15840,15850,15850,15840,310
|
|
20240531,113000,6983815250,15850,15850,15850,15850,963
|
|
20240531,112900,6968551700,15850,15850,15850,15850,857
|
|
20240531,112800,6954968250,15890,15860,15890,15850,361
|
|
20240531,112700,6949242880,15860,15910,15920,15860,865
|
|
20240531,112600,6935523710,15880,15880,15920,15860,177
|
|
20240531,112500,6932712820,15880,15880,15940,15860,386
|
|
20240531,112400,6926580780,15880,15880,15900,15880,778
|
|
20240531,112300,6914220680,15890,15880,15900,15880,103
|
|
20240531,112200,6912584430,15870,15870,15870,15860,292
|
|
20240531,112100,6907951490,15870,15850,15870,15850,357
|
|
20240531,112000,6902289830,15850,15860,15860,15830,1253
|
|
20240531,111900,6882434710,15860,15850,15870,15850,1522
|
|
20240531,111800,6858280800,15860,15820,15890,15820,1465
|
|
20240531,111700,6835061100,15820,15800,15820,15790,3268
|
|
20240531,111600,6783411770,15800,15840,15840,15800,4929
|
|
20240531,111500,6705474040,15840,15870,15870,15840,3154
|
|
20240531,111400,6655477090,15860,15910,15920,15860,3672
|
|
20240531,111300,6597151010,15910,15910,15910,15900,172
|
|
20240531,111200,6594415840,15910,15910,15910,15910,11
|
|
20240531,111100,6594240830,15900,15910,15910,15880,678
|
|
20240531,111000,6583470560,15910,15890,15920,15880,760
|
|
20240531,110900,6571385910,15880,15890,15900,15860,4090
|
|
20240531,110800,6506438490,15890,15930,15930,15890,2231
|
|
20240531,110700,6470949130,15930,15950,15960,15930,1881
|
|
20240531,110600,6440958050,15960,15950,15960,15950,624
|
|
20240531,110500,6430999030,15970,15960,15970,15950,836
|
|
20240531,110400,6417659520,15960,15980,15980,15960,455
|
|
20240531,110300,6410393570,15980,15990,15990,15950,884
|
|
20240531,110200,6396278610,15990,15960,15990,15960,53
|
|
20240531,110100,6395431550,15980,15960,15980,15950,223
|
|
20240531,110000,6391872590,15950,15920,15960,15920,1175
|
|
20240531,105900,6373144070,15920,15900,15920,15880,1427
|
|
20240531,105800,6350449780,15900,15980,15980,15900,8727
|
|
20240531,105700,6211509530,15980,16050,16050,15970,17186
|
|
20240531,105600,5936531040,16030,16060,16070,16030,609
|
|
20240531,105500,5926767190,16080,16060,16080,16030,504
|
|
20240531,105400,5918683140,16060,16040,16060,16040,771
|
|
20240531,105300,5906313130,16040,16040,16050,16040,404
|
|
20240531,105200,5899832960,16040,16050,16060,16040,2142
|
|
20240531,105100,5865457820,16050,16090,16090,16050,1817
|
|
20240531,105000,5836288740,16070,16080,16100,16070,625
|
|
20240531,104900,5826240130,16100,16070,16100,16070,297
|
|
20240531,104800,5821461440,16090,16090,16090,16060,223
|
|
20240531,104700,5817876760,16090,16070,16100,16060,497
|
|
20240531,104600,5809893870,16090,16070,16090,16070,25
|
|
20240531,104500,5809492090,16070,16070,16070,16070,1
|
|
20240531,104400,5809476020,16050,16070,16070,16050,487
|
|
20240531,104300,5801655660,16060,16080,16080,16050,186
|
|
20240531,104200,5798669720,16050,16060,16080,16050,1591
|
|
20240531,104100,5773123550,16060,16100,16100,16060,2801
|
|
20240531,104000,5728094380,16100,16100,16100,16100,312
|
|
20240531,103900,5723071180,16100,16110,16110,16100,879
|
|
20240531,103800,5708914490,16110,16120,16120,16110,171
|
|
20240531,103700,5706159670,16110,16130,16140,16110,307
|
|
20240531,103600,5701211410,16110,16150,16150,16100,5544
|
|
20240531,103500,5611854240,16140,16140,16150,16120,3235
|
|
20240531,103400,5559668190,16150,16150,16150,16140,24
|
|
20240531,103300,5559280810,16150,16140,16150,16140,134
|
|
20240531,103200,5557118010,16150,16150,16150,16140,340
|
|
20240531,103100,5551628010,16150,16150,16150,16150,79
|
|
20240531,103000,5550352160,16150,16150,16150,16150,2
|
|
20240531,102900,5550319860,16150,16140,16150,16140,596
|
|
20240531,102800,5540699110,16140,16140,16150,16140,230
|
|
20240531,102700,5536986900,16140,16140,16150,16140,1067
|
|
20240531,102600,5519764860,16140,16150,16150,16140,135
|
|
20240531,102500,5517584650,16170,16150,16170,16150,118
|
|
20240531,102400,5515677890,16140,16160,16190,16140,101
|
|
20240531,102300,5514047050,16180,16180,16190,16130,715
|
|
20240531,102200,5502500620,16180,16180,16190,16170,535
|
|
20240531,102100,5493839830,16180,16160,16180,16140,334
|
|
20240531,102000,5488437530,16160,16140,16160,16140,653
|
|
20240531,101900,5477896820,16140,16140,16150,16140,300
|
|
20240531,101800,5473054810,16140,16150,16170,16140,120
|
|
20240531,101700,5471116930,16170,16150,16180,16120,1371
|
|
20240531,101600,5449002910,16150,16150,16160,16150,1850
|
|
20240531,101500,5419125400,16160,16190,16190,16160,468
|
|
20240531,101400,5411562490,16160,16180,16190,16160,222
|
|
20240531,101300,5407969860,16190,16180,16190,16170,173
|
|
20240531,101200,5405171330,16180,16170,16180,16170,93
|
|
20240531,101100,5403667500,16170,16170,16170,16160,230
|
|
20240531,101000,5399950090,16170,16180,16190,16170,228
|
|
20240531,100900,5396260070,16200,16190,16200,16180,27
|
|
20240531,100800,5395822920,16190,16180,16200,16160,241
|
|
20240531,100700,5391927620,16160,16170,16180,16160,156
|
|
20240531,100600,5389405390,16170,16190,16190,16170,650
|
|
20240531,100500,5378889880,16190,16190,16220,16180,2337
|
|
20240531,100400,5341053140,16190,16200,16210,16190,2489
|
|
20240531,100300,5300734380,16200,16190,16220,16190,3141
|
|
20240531,100200,5249844520,16200,16170,16200,16170,2190
|
|
20240531,100100,5214405400,16170,16170,16170,16170,187
|
|
20240531,100000,5211381610,16160,16170,16170,16160,373
|
|
20240531,095900,5205351220,16170,16180,16180,16140,360
|
|
20240531,095800,5199527160,16140,16150,16190,16120,2391
|
|
20240531,095700,5160867140,16170,16170,16170,16100,1556
|
|
20240531,095600,5135769900,16170,16150,16180,16150,1796
|
|
20240531,095500,5106758760,16150,16150,16170,16100,913
|
|
20240531,095400,5092021480,16150,16100,16150,16080,1342
|
|
20240531,095300,5070383310,16090,16060,16100,16060,295
|
|
20240531,095200,5065644820,16050,16070,16070,16040,1222
|
|
20240531,095100,5046036790,16070,16050,16070,16040,711
|
|
20240531,095000,5034627720,16050,16050,16050,16030,1131
|
|
20240531,094900,5016483010,16050,16080,16090,16050,3059
|
|
20240531,094800,4967346320,16070,16070,16100,16070,887
|
|
20240531,094700,4953088940,16070,16070,16080,16060,594
|
|
20240531,094600,4943540440,16060,16040,16060,16030,2193
|
|
20240531,094500,4908334910,16040,16070,16070,16040,638
|
|
20240531,094400,4898093370,16060,16090,16090,16030,5472
|
|
20240531,094300,4810241700,16090,16120,16120,16090,1668
|
|
20240531,094200,4783382510,16120,16150,16160,16110,3038
|
|
20240531,094100,4734394040,16150,16180,16180,16150,242
|
|
20240531,094000,4730483590,16180,16160,16190,16160,384
|
|
20240531,093900,4724271800,16160,16130,16190,16130,1221
|
|
20240531,093800,4704564380,16120,16160,16180,16120,7140
|
|
20240531,093700,4589285120,16190,16160,16190,16150,3345
|
|
20240531,093600,4535243790,16160,16180,16190,16160,1820
|
|
20240531,093500,4505818510,16180,16200,16250,16160,3597
|
|
20240531,093400,4447634340,16200,16190,16200,16190,1306
|
|
20240531,093300,4426487960,16190,16190,16200,16190,406
|
|
20240531,093200,4419914780,16200,16200,16200,16190,864
|
|
20240531,093100,4405923990,16200,16200,16210,16180,529
|
|
20240531,093000,4397351320,16210,16180,16210,16150,4944
|
|
20240531,092900,4317434250,16170,16250,16250,16170,7004
|
|
20240531,092800,4203891700,16240,16260,16280,16230,1497
|
|
20240531,092700,4179559390,16260,16260,16280,16260,1170
|
|
20240531,092600,4160518980,16250,16210,16290,16210,2628
|
|
20240531,092500,4117858920,16210,16280,16280,16200,9622
|
|
20240531,092400,3961548700,16290,16350,16350,16290,5555
|
|
20240531,092300,3870881770,16350,16300,16390,16290,5010
|
|
20240531,092200,3789070460,16290,16270,16300,16250,2846
|
|
20240531,092100,3742755260,16270,16280,16300,16250,4421
|
|
20240531,092000,3670823960,16290,16270,16300,16220,7100
|
|
20240531,091900,3555375340,16260,16280,16290,16260,7505
|
|
20240531,091800,3433271450,16280,16390,16390,16280,11090
|
|
20240531,091700,3252099990,16370,16470,16470,16370,15086
|
|
20240531,091600,3004209800,16480,16520,16560,16450,22276
|
|
20240531,091500,2636497260,16520,16480,16540,16430,27703
|
|
20240531,091400,2179932280,16490,16290,16500,16290,29657
|
|
20240531,091300,1692502550,16290,16310,16340,16290,13946
|
|
20240531,091200,1465069420,16330,16330,16340,16320,6222
|
|
20240531,091100,1363466800,16330,16290,16350,16260,13202
|
|
20240531,091000,1148007440,16290,16160,16370,16160,20770
|
|
20240531,090900,809342450,16160,16190,16190,16130,2225
|
|
20240531,090800,773411000,16190,16220,16230,16160,6687
|
|
20240531,090700,665002030,16230,16050,16230,16050,9066
|
|
20240531,090600,518406330,16050,16030,16050,16000,668
|
|
20240531,090500,507699220,16030,15980,16050,15970,1389
|
|
20240531,090400,485481610,15980,16000,16040,15970,1385
|
|
20240531,090300,463335070,16000,15960,16000,15950,3177
|
|
20240531,090200,412609730,15960,16040,16050,15950,9634
|
|
20240531,090100,258481060,16050,16040,16090,16030,2801
|
|
20240531,090000,213534490,16030,16150,16150,16020,12228
|