694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203100,367270670,7160,7160,7160,7160,1642
|
|
20240531,203000,367270670,7160,7160,7160,7160,0
|
|
20240531,202900,367270670,7160,7160,7160,7160,0
|
|
20240531,202800,367270670,7160,7160,7160,7160,0
|
|
20240531,202700,367270670,7160,7160,7160,7160,0
|
|
20240531,202600,367270670,7160,7160,7160,7160,0
|
|
20240531,202500,367270670,7160,7160,7160,7160,0
|
|
20240531,202400,367270670,7160,7160,7160,7160,0
|
|
20240531,202300,367270670,7160,7160,7160,7160,0
|
|
20240531,202200,367270670,7160,7160,7160,7160,0
|
|
20240531,202100,367270670,7160,7160,7160,7160,0
|
|
20240531,202000,367270670,7160,7160,7160,7160,0
|
|
20240531,201900,367270670,7160,7160,7160,7160,0
|
|
20240531,201800,367270670,7160,7160,7160,7160,0
|
|
20240531,201700,367270670,7160,7160,7160,7160,0
|
|
20240531,201600,367270670,7160,7160,7160,7160,0
|
|
20240531,201500,367270670,7160,7160,7160,7160,0
|
|
20240531,201400,367270670,7160,7160,7160,7160,0
|
|
20240531,201300,367270670,7160,7160,7160,7160,0
|
|
20240531,201200,367270670,7160,7160,7160,7160,0
|
|
20240531,201100,367270670,7160,7160,7160,7160,0
|
|
20240531,201000,367270670,7160,7160,7160,7160,0
|
|
20240531,200900,367270670,7160,7160,7160,7160,0
|
|
20240531,200800,367270670,7160,7160,7160,7160,0
|
|
20240531,200700,367270670,7160,7160,7160,7160,0
|
|
20240531,200600,367270670,7160,7160,7160,7160,0
|
|
20240531,200500,367270670,7160,7160,7160,7160,0
|
|
20240531,200400,367270670,7160,7160,7160,7160,0
|
|
20240531,200300,367270670,7160,7160,7160,7160,0
|
|
20240531,200200,367270670,7160,7160,7160,7160,0
|
|
20240531,200100,367270670,7160,7160,7160,7160,1642
|
|
20240531,200000,367270670,7160,7160,7160,7160,0
|
|
20240531,195900,367270670,7160,7160,7160,7160,0
|
|
20240531,195800,367270670,7160,7160,7160,7160,0
|
|
20240531,195700,367270670,7160,7160,7160,7160,0
|
|
20240531,195600,367270670,7160,7160,7160,7160,0
|
|
20240531,195500,367270670,7160,7160,7160,7160,0
|
|
20240531,195400,367270670,7160,7160,7160,7160,0
|
|
20240531,195300,367270670,7160,7160,7160,7160,0
|
|
20240531,195200,367270670,7160,7160,7160,7160,0
|
|
20240531,195100,367270670,7160,7160,7160,7160,0
|
|
20240531,195000,367270670,7160,7160,7160,7160,0
|
|
20240531,194900,367270670,7160,7160,7160,7160,0
|
|
20240531,194800,367270670,7160,7160,7160,7160,0
|
|
20240531,194700,367270670,7160,7160,7160,7160,0
|
|
20240531,194600,367270670,7160,7160,7160,7160,0
|
|
20240531,194500,367270670,7160,7160,7160,7160,0
|
|
20240531,194400,367270670,7160,7160,7160,7160,0
|
|
20240531,194300,367270670,7160,7160,7160,7160,0
|
|
20240531,194200,367270670,7160,7160,7160,7160,0
|
|
20240531,194100,367270670,7160,7160,7160,7160,0
|
|
20240531,194000,367270670,7160,7160,7160,7160,0
|
|
20240531,193900,367270670,7160,7160,7160,7160,0
|
|
20240531,193800,367270670,7160,7160,7160,7160,0
|
|
20240531,193700,367270670,7160,7160,7160,7160,0
|
|
20240531,193600,367270670,7160,7160,7160,7160,0
|
|
20240531,193500,367270670,7160,7160,7160,7160,0
|
|
20240531,193400,367270670,7160,7160,7160,7160,0
|
|
20240531,193300,367270670,7160,7160,7160,7160,0
|
|
20240531,193200,367270670,7160,7160,7160,7160,0
|
|
20240531,193100,367270670,7160,7160,7160,7160,1642
|
|
20240531,193000,367270670,7160,7160,7160,7160,0
|
|
20240531,192900,367270670,7160,7160,7160,7160,0
|
|
20240531,192800,367270670,7160,7160,7160,7160,0
|
|
20240531,192700,367270670,7160,7160,7160,7160,0
|
|
20240531,192600,367270670,7160,7160,7160,7160,0
|
|
20240531,192500,367270670,7160,7160,7160,7160,0
|
|
20240531,192400,367270670,7160,7160,7160,7160,0
|
|
20240531,192300,367270670,7160,7160,7160,7160,0
|
|
20240531,192200,367270670,7160,7160,7160,7160,0
|
|
20240531,192100,367270670,7160,7160,7160,7160,0
|
|
20240531,192000,367270670,7160,7160,7160,7160,0
|
|
20240531,191900,367270670,7160,7160,7160,7160,0
|
|
20240531,191800,367270670,7160,7160,7160,7160,0
|
|
20240531,191700,367270670,7160,7160,7160,7160,0
|
|
20240531,191600,367270670,7160,7160,7160,7160,0
|
|
20240531,191500,367270670,7160,7160,7160,7160,0
|
|
20240531,191400,367270670,7160,7160,7160,7160,0
|
|
20240531,191300,367270670,7160,7160,7160,7160,0
|
|
20240531,191200,367270670,7160,7160,7160,7160,0
|
|
20240531,191100,367270670,7160,7160,7160,7160,0
|
|
20240531,191000,367270670,7160,7160,7160,7160,0
|
|
20240531,190900,367270670,7160,7160,7160,7160,0
|
|
20240531,190800,367270670,7160,7160,7160,7160,0
|
|
20240531,190700,367270670,7160,7160,7160,7160,0
|
|
20240531,190600,367270670,7160,7160,7160,7160,0
|
|
20240531,190500,367270670,7160,7160,7160,7160,0
|
|
20240531,190400,367270670,7160,7160,7160,7160,0
|
|
20240531,190300,367270670,7160,7160,7160,7160,0
|
|
20240531,190200,367270670,7160,7160,7160,7160,0
|
|
20240531,190100,367270670,7160,7160,7160,7160,1642
|
|
20240531,190000,367270670,7160,7160,7160,7160,0
|
|
20240531,185900,367270670,7160,7160,7160,7160,0
|
|
20240531,185800,367270670,7160,7160,7160,7160,0
|
|
20240531,185700,367270670,7160,7160,7160,7160,0
|
|
20240531,185600,367270670,7160,7160,7160,7160,0
|
|
20240531,185500,367270670,7160,7160,7160,7160,0
|
|
20240531,185400,367270670,7160,7160,7160,7160,0
|
|
20240531,185300,367270670,7160,7160,7160,7160,0
|
|
20240531,185200,367270670,7160,7160,7160,7160,0
|
|
20240531,185100,367270670,7160,7160,7160,7160,0
|
|
20240531,185000,367270670,7160,7160,7160,7160,0
|
|
20240531,184900,367270670,7160,7160,7160,7160,0
|
|
20240531,184800,367270670,7160,7160,7160,7160,0
|
|
20240531,184700,367270670,7160,7160,7160,7160,0
|
|
20240531,184600,367270670,7160,7160,7160,7160,0
|
|
20240531,184500,367270670,7160,7160,7160,7160,0
|
|
20240531,184400,367270670,7160,7160,7160,7160,0
|
|
20240531,184300,367270670,7160,7160,7160,7160,0
|
|
20240531,184200,367270670,7160,7160,7160,7160,0
|
|
20240531,184100,367270670,7160,7160,7160,7160,0
|
|
20240531,184000,367270670,7160,7160,7160,7160,0
|
|
20240531,183900,367270670,7160,7160,7160,7160,0
|
|
20240531,183800,367270670,7160,7160,7160,7160,0
|
|
20240531,183700,367270670,7160,7160,7160,7160,0
|
|
20240531,183600,367270670,7160,7160,7160,7160,0
|
|
20240531,183500,367270670,7160,7160,7160,7160,0
|
|
20240531,183400,367270670,7160,7160,7160,7160,0
|
|
20240531,183300,367270670,7160,7160,7160,7160,0
|
|
20240531,183200,367270670,7160,7160,7160,7160,0
|
|
20240531,183100,367270670,7160,7160,7160,7160,1642
|
|
20240531,183000,367270670,7160,7160,7160,7160,0
|
|
20240531,182900,367270670,7160,7160,7160,7160,0
|
|
20240531,182800,367270670,7160,7160,7160,7160,0
|
|
20240531,182700,367270670,7160,7160,7160,7160,0
|
|
20240531,182600,367270670,7160,7160,7160,7160,0
|
|
20240531,182500,367270670,7160,7160,7160,7160,0
|
|
20240531,182400,367270670,7160,7160,7160,7160,0
|
|
20240531,182300,367270670,7160,7160,7160,7160,0
|
|
20240531,182200,367270670,7160,7160,7160,7160,0
|
|
20240531,182100,367270670,7160,7160,7160,7160,0
|
|
20240531,182000,367270670,7160,7160,7160,7160,0
|
|
20240531,181900,367270670,7160,7160,7160,7160,0
|
|
20240531,181800,367270670,7160,7160,7160,7160,0
|
|
20240531,181700,367270670,7160,7160,7160,7160,0
|
|
20240531,181600,367270670,7160,7160,7160,7160,0
|
|
20240531,181500,367270670,7160,7160,7160,7160,0
|
|
20240531,181400,367270670,7160,7160,7160,7160,0
|
|
20240531,181300,367270670,7160,7160,7160,7160,0
|
|
20240531,181200,367270670,7160,7160,7160,7160,0
|
|
20240531,181100,367270670,7160,7160,7160,7160,0
|
|
20240531,181000,367270670,7160,7160,7160,7160,0
|
|
20240531,180900,367270670,7160,7160,7160,7160,0
|
|
20240531,180800,367270670,7160,7160,7160,7160,0
|
|
20240531,180700,367270670,7160,7160,7160,7160,0
|
|
20240531,180600,367270670,7160,7160,7160,7160,0
|
|
20240531,180500,367270670,7160,7160,7160,7160,0
|
|
20240531,180400,367270670,7160,7160,7160,7160,0
|
|
20240531,180300,367270670,7160,7160,7160,7160,0
|
|
20240531,180200,367270670,7160,7160,7160,7160,0
|
|
20240531,180100,367270670,7160,7160,7160,7160,1642
|
|
20240531,180000,367270670,7160,7160,7160,7160,0
|
|
20240531,175900,367270670,7160,7160,7160,7160,0
|
|
20240531,175800,367270670,7160,7160,7160,7160,0
|
|
20240531,175700,367270670,7160,7160,7160,7160,0
|
|
20240531,175600,367270670,7160,7160,7160,7160,0
|
|
20240531,175500,367270670,7160,7160,7160,7160,0
|
|
20240531,175400,367270670,7160,7160,7160,7160,0
|
|
20240531,175300,367270670,7160,7160,7160,7160,0
|
|
20240531,175200,367270670,7160,7160,7160,7160,0
|
|
20240531,175100,367270670,7160,7160,7160,7160,0
|
|
20240531,175000,367270670,7160,7160,7160,7160,0
|
|
20240531,174900,367270670,7160,7160,7160,7160,0
|
|
20240531,174800,367270670,7160,7160,7160,7160,0
|
|
20240531,174700,367270670,7160,7160,7160,7160,0
|
|
20240531,174600,367270670,7160,7160,7160,7160,0
|
|
20240531,174500,367270670,7160,7160,7160,7160,0
|
|
20240531,174400,367270670,7160,7160,7160,7160,0
|
|
20240531,174300,367270670,7160,7160,7160,7160,0
|
|
20240531,174200,367270670,7160,7160,7160,7160,0
|
|
20240531,174100,367270670,7160,7160,7160,7160,0
|
|
20240531,174000,367270670,7160,7160,7160,7160,0
|
|
20240531,173900,367270670,7160,7160,7160,7160,0
|
|
20240531,173800,367270670,7160,7160,7160,7160,0
|
|
20240531,173700,367270670,7160,7160,7160,7160,0
|
|
20240531,173600,367270670,7160,7160,7160,7160,0
|
|
20240531,173500,367270670,7160,7160,7160,7160,0
|
|
20240531,173400,367270670,7160,7160,7160,7160,0
|
|
20240531,173300,367270670,7160,7160,7160,7160,0
|
|
20240531,173200,367270670,7160,7160,7160,7160,0
|
|
20240531,173100,367270670,7160,7160,7160,7160,1642
|
|
20240531,173000,367270670,7160,7160,7160,7160,0
|
|
20240531,172900,367270670,7160,7160,7160,7160,0
|
|
20240531,172800,367270670,7160,7160,7160,7160,0
|
|
20240531,172700,367270670,7160,7160,7160,7160,0
|
|
20240531,172600,367270670,7160,7160,7160,7160,0
|
|
20240531,172500,367270670,7160,7160,7160,7160,0
|
|
20240531,172400,367270670,7160,7160,7160,7160,0
|
|
20240531,172300,367270670,7160,7160,7160,7160,0
|
|
20240531,172200,367270670,7160,7160,7160,7160,0
|
|
20240531,172100,367270670,7160,7160,7160,7160,0
|
|
20240531,172000,367270670,7160,7160,7160,7160,0
|
|
20240531,171900,367270670,7160,7160,7160,7160,0
|
|
20240531,171800,367270670,7160,7160,7160,7160,0
|
|
20240531,171700,367270670,7160,7160,7160,7160,0
|
|
20240531,171600,367270670,7160,7160,7160,7160,0
|
|
20240531,171500,367270670,7160,7160,7160,7160,0
|
|
20240531,171400,367270670,7160,7160,7160,7160,0
|
|
20240531,171300,367270670,7160,7160,7160,7160,0
|
|
20240531,171200,367270670,7160,7160,7160,7160,0
|
|
20240531,171100,367270670,7160,7160,7160,7160,0
|
|
20240531,171000,367270670,7160,7160,7160,7160,0
|
|
20240531,170900,367270670,7160,7160,7160,7160,0
|
|
20240531,170800,367270670,7160,7160,7160,7160,0
|
|
20240531,170700,367270670,7160,7160,7160,7160,0
|
|
20240531,170600,367270670,7160,7160,7160,7160,0
|
|
20240531,170500,367270670,7160,7160,7160,7160,0
|
|
20240531,170400,367270670,7160,7160,7160,7160,0
|
|
20240531,170300,367270670,7160,7160,7160,7160,0
|
|
20240531,170200,367270670,7160,7160,7160,7160,0
|
|
20240531,170100,367270670,7160,7160,7160,7160,1642
|
|
20240531,170000,367270670,7160,7160,7160,7160,0
|
|
20240531,165900,367270670,7160,7160,7160,7160,0
|
|
20240531,165800,367270670,7160,7160,7160,7160,0
|
|
20240531,165700,367270670,7160,7160,7160,7160,0
|
|
20240531,165600,367270670,7160,7160,7160,7160,0
|
|
20240531,165500,367270670,7160,7160,7160,7160,0
|
|
20240531,165400,367270670,7160,7160,7160,7160,0
|
|
20240531,165300,367270670,7160,7160,7160,7160,0
|
|
20240531,165200,367270670,7160,7160,7160,7160,0
|
|
20240531,165100,367270670,7160,7160,7160,7160,0
|
|
20240531,165000,367270670,7160,7160,7160,7160,0
|
|
20240531,164900,367270670,7160,7160,7160,7160,0
|
|
20240531,164800,367270670,7160,7160,7160,7160,0
|
|
20240531,164700,367270670,7160,7160,7160,7160,0
|
|
20240531,164600,367270670,7160,7160,7160,7160,0
|
|
20240531,164500,367270670,7160,7160,7160,7160,0
|
|
20240531,164400,367270670,7160,7160,7160,7160,0
|
|
20240531,164300,367270670,7160,7160,7160,7160,0
|
|
20240531,164200,367270670,7160,7160,7160,7160,0
|
|
20240531,164100,367270670,7160,7160,7160,7160,0
|
|
20240531,164000,367270670,7160,7160,7160,7160,0
|
|
20240531,163900,367270670,7160,7160,7160,7160,0
|
|
20240531,163800,367270670,7160,7160,7160,7160,0
|
|
20240531,163700,367270670,7160,7160,7160,7160,0
|
|
20240531,163600,367270670,7160,7160,7160,7160,0
|
|
20240531,163500,367270670,7160,7160,7160,7160,0
|
|
20240531,163400,367270670,7160,7160,7160,7160,0
|
|
20240531,163300,367270670,7160,7160,7160,7160,0
|
|
20240531,163200,367270670,7160,7160,7160,7160,0
|
|
20240531,163100,367270670,7160,7160,7160,7160,1642
|
|
20240531,163000,367270670,7160,7160,7160,7160,0
|
|
20240531,162900,367270670,7160,7160,7160,7160,0
|
|
20240531,162800,367270670,7160,7160,7160,7160,0
|
|
20240531,162700,367270670,7160,7160,7160,7160,0
|
|
20240531,162600,367270670,7160,7160,7160,7160,0
|
|
20240531,162500,367270670,7160,7160,7160,7160,0
|
|
20240531,162400,367270670,7160,7160,7160,7160,0
|
|
20240531,162300,367270670,7160,7160,7160,7160,0
|
|
20240531,162200,367270670,7160,7160,7160,7160,0
|
|
20240531,162100,367270670,7160,7160,7160,7160,0
|
|
20240531,162000,367270670,7160,7160,7160,7160,0
|
|
20240531,161900,367270670,7160,7160,7160,7160,0
|
|
20240531,161800,367270670,7160,7160,7160,7160,0
|
|
20240531,161700,367270670,7160,7160,7160,7160,0
|
|
20240531,161600,367270670,7160,7160,7160,7160,0
|
|
20240531,161500,367270670,7160,7160,7160,7160,0
|
|
20240531,161400,367270670,7160,7160,7160,7160,0
|
|
20240531,161300,367270670,7160,7160,7160,7160,0
|
|
20240531,161200,367270670,7160,7160,7160,7160,0
|
|
20240531,161100,367270670,7160,7160,7160,7160,0
|
|
20240531,161000,367270670,7160,7160,7160,7160,0
|
|
20240531,160900,367270670,7160,7160,7160,7160,0
|
|
20240531,160800,367270670,7160,7160,7160,7160,0
|
|
20240531,160700,367270670,7160,7160,7160,7160,0
|
|
20240531,160600,367270670,7160,7160,7160,7160,0
|
|
20240531,160500,367270670,7160,7160,7160,7160,0
|
|
20240531,160400,367270670,7160,7160,7160,7160,0
|
|
20240531,160300,367270670,7160,7160,7160,7160,0
|
|
20240531,160200,367270670,7160,7160,7160,7160,0
|
|
20240531,160100,367270670,7160,7160,7160,7160,1642
|
|
20240531,160000,367270670,7160,7160,7160,7160,0
|
|
20240531,155900,367270670,7160,7160,7160,7160,0
|
|
20240531,155800,367270670,7160,7160,7160,7160,0
|
|
20240531,155700,367270670,7160,7160,7160,7160,0
|
|
20240531,155600,367270670,7160,7160,7160,7160,0
|
|
20240531,155500,367270670,7160,7160,7160,7160,0
|
|
20240531,155400,367270670,7160,7160,7160,7160,0
|
|
20240531,155300,367270670,7160,7160,7160,7160,0
|
|
20240531,155200,367270670,7160,7160,7160,7160,0
|
|
20240531,155100,367270670,7160,7160,7160,7160,0
|
|
20240531,155000,367270670,7160,7160,7160,7160,0
|
|
20240531,154900,367270670,7160,7160,7160,7160,0
|
|
20240531,154800,367270670,7160,7160,7160,7160,0
|
|
20240531,154700,367270670,7160,7160,7160,7160,0
|
|
20240531,154600,367270670,7160,7160,7160,7160,0
|
|
20240531,154500,367270670,7160,7160,7160,7160,0
|
|
20240531,154400,367270670,7160,7160,7160,7160,0
|
|
20240531,154300,367270670,7160,7160,7160,7160,0
|
|
20240531,154200,367270670,7160,7160,7160,7160,0
|
|
20240531,154100,367270670,7160,7160,7160,7160,0
|
|
20240531,154000,367270670,7160,7160,7160,7160,0
|
|
20240531,153900,367270670,7160,7160,7160,7160,0
|
|
20240531,153800,367270670,7160,7160,7160,7160,0
|
|
20240531,153700,367270670,7160,7160,7160,7160,0
|
|
20240531,153600,367270670,7160,7160,7160,7160,0
|
|
20240531,153500,367270670,7160,7160,7160,7160,0
|
|
20240531,153400,367270670,7160,7160,7160,7160,0
|
|
20240531,153300,367270670,7160,7160,7160,7160,0
|
|
20240531,153200,367270670,7160,7160,7160,7160,0
|
|
20240531,153100,367270670,7160,7160,7160,7160,1642
|
|
20240531,153000,367270670,7160,7160,7160,7160,1642
|
|
20240531,152900,355513950,7170,7170,7170,7170,0
|
|
20240531,152800,355513950,7170,7170,7170,7170,0
|
|
20240531,152700,355513950,7170,7170,7170,7170,0
|
|
20240531,152600,355513950,7170,7170,7170,7170,0
|
|
20240531,152500,355513950,7170,7170,7170,7170,0
|
|
20240531,152400,355513950,7170,7170,7170,7170,0
|
|
20240531,152300,355513950,7170,7170,7170,7170,0
|
|
20240531,152200,355513950,7170,7170,7170,7170,0
|
|
20240531,152100,355513950,7170,7170,7170,7170,0
|
|
20240531,152000,355513950,7170,7170,7170,7170,0
|
|
20240531,151900,355513950,7170,7180,7180,7170,12
|
|
20240531,151800,355427890,7180,7180,7180,7180,20
|
|
20240531,151700,355284290,7180,7170,7180,7170,45
|
|
20240531,151600,354961230,7180,7180,7180,7180,9
|
|
20240531,151500,354896610,7180,7180,7180,7180,22
|
|
20240531,151400,354738650,7170,7170,7170,7170,0
|
|
20240531,151300,354738650,7170,7170,7170,7170,124
|
|
20240531,151200,353849570,7160,7160,7160,7160,10
|
|
20240531,151100,353777970,7170,7170,7170,7160,238
|
|
20240531,151000,352071800,7170,7170,7170,7170,130
|
|
20240531,150900,351139700,7180,7180,7180,7180,0
|
|
20240531,150800,351139700,7180,7180,7180,7180,17
|
|
20240531,150700,351017640,7180,7180,7180,7180,8
|
|
20240531,150600,350960200,7180,7180,7180,7180,8
|
|
20240531,150500,350902760,7160,7180,7180,7160,359
|
|
20240531,150400,348330890,7180,7180,7180,7180,2
|
|
20240531,150300,348316530,7170,7170,7170,7170,100
|
|
20240531,150200,347599530,7170,7180,7180,7170,1348
|
|
20240531,150100,337934270,7180,7180,7180,7180,0
|
|
20240531,150000,337934270,7180,7180,7180,7180,0
|
|
20240531,145900,337934270,7180,7180,7180,7180,40
|
|
20240531,145800,337647070,7180,7180,7180,7180,0
|
|
20240531,145700,337647070,7180,7170,7180,7170,77
|
|
20240531,145600,337094510,7180,7180,7180,7180,2
|
|
20240531,145500,337080150,7180,7180,7180,7180,20
|
|
20240531,145400,336936550,7180,7180,7180,7180,1596
|
|
20240531,145300,325477270,7180,7180,7180,7180,121
|
|
20240531,145200,324608490,7180,7180,7180,7180,140
|
|
20240531,145100,323603290,7190,7190,7190,7190,1
|
|
20240531,145000,323596100,7190,7190,7190,7190,311
|
|
20240531,144900,321360010,7190,7190,7190,7190,10
|
|
20240531,144800,321288110,7190,7190,7190,7190,0
|
|
20240531,144700,321288110,7190,7190,7190,7190,0
|
|
20240531,144600,321288110,7190,7190,7190,7190,0
|
|
20240531,144500,321288110,7190,7190,7190,7190,0
|
|
20240531,144400,321288110,7190,7190,7190,7190,0
|
|
20240531,144300,321288110,7190,7190,7190,7190,0
|
|
20240531,144200,321288110,7190,7190,7190,7190,0
|
|
20240531,144100,321288110,7190,7190,7190,7190,0
|
|
20240531,144000,321288110,7190,7190,7190,7190,389
|
|
20240531,143900,318491200,7200,7200,7200,7200,0
|
|
20240531,143800,318491200,7200,7200,7200,7200,86
|
|
20240531,143700,317872000,7200,7200,7200,7200,1
|
|
20240531,143600,317864800,7200,7200,7200,7200,0
|
|
20240531,143500,317864800,7200,7200,7200,7200,7
|
|
20240531,143400,317814400,7200,7200,7200,7200,0
|
|
20240531,143300,317814400,7200,7200,7200,7200,20
|
|
20240531,143200,317670400,7200,7200,7200,7200,0
|
|
20240531,143100,317670400,7200,7200,7200,7200,0
|
|
20240531,143000,317670400,7200,7200,7200,7200,0
|
|
20240531,142900,317670400,7200,7200,7200,7200,0
|
|
20240531,142800,317670400,7200,7200,7200,7200,0
|
|
20240531,142700,317670400,7200,7200,7200,7200,1
|
|
20240531,142600,317663200,7200,7200,7200,7200,0
|
|
20240531,142500,317663200,7200,7200,7200,7200,174
|
|
20240531,142400,316410400,7200,7200,7200,7200,0
|
|
20240531,142300,316410400,7200,7200,7200,7200,1
|
|
20240531,142200,316403200,7200,7200,7200,7200,50
|
|
20240531,142100,316043200,7210,7210,7210,7210,9
|
|
20240531,142000,315978310,7210,7210,7210,7210,240
|
|
20240531,141900,314247910,7210,7210,7210,7210,0
|
|
20240531,141800,314247910,7210,7210,7210,7210,0
|
|
20240531,141700,314247910,7210,7210,7210,7210,41
|
|
20240531,141600,313952300,7210,7210,7210,7210,0
|
|
20240531,141500,313952300,7210,7210,7210,7210,85
|
|
20240531,141400,313339450,7210,7210,7210,7210,0
|
|
20240531,141300,313339450,7210,7210,7210,7210,0
|
|
20240531,141200,313339450,7210,7220,7220,7210,77
|
|
20240531,141100,312784080,7220,7220,7220,7220,0
|
|
20240531,141000,312784080,7220,7220,7220,7220,4
|
|
20240531,140900,312755200,7210,7210,7210,7210,62
|
|
20240531,140800,312308180,7230,7210,7230,7210,49
|
|
20240531,140700,311954870,7210,7210,7210,7210,0
|
|
20240531,140600,311954870,7210,7210,7210,7210,47
|
|
20240531,140500,311616000,7210,7210,7210,7210,20
|
|
20240531,140400,311471800,7220,7220,7220,7220,0
|
|
20240531,140300,311471800,7220,7220,7220,7220,0
|
|
20240531,140200,311471800,7220,7220,7220,7220,0
|
|
20240531,140100,311471800,7220,7220,7220,7220,9
|
|
20240531,140000,311406820,7210,7210,7210,7210,1
|
|
20240531,135900,311399610,7210,7210,7210,7210,48
|
|
20240531,135800,311053530,7230,7230,7230,7230,0
|
|
20240531,135700,311053530,7230,7230,7230,7230,27
|
|
20240531,135600,310858320,7210,7210,7210,7210,1
|
|
20240531,135500,310851110,7210,7210,7210,7210,0
|
|
20240531,135400,310851110,7210,7210,7210,7210,0
|
|
20240531,135300,310851110,7210,7210,7210,7210,5
|
|
20240531,135200,310815060,7210,7210,7210,7210,33
|
|
20240531,135100,310577130,7230,7230,7230,7230,0
|
|
20240531,135000,310577130,7230,7230,7230,7230,0
|
|
20240531,134900,310577130,7230,7230,7230,7230,100
|
|
20240531,134800,309854130,7230,7230,7230,7230,0
|
|
20240531,134700,309854130,7230,7230,7230,7230,0
|
|
20240531,134600,309854130,7230,7230,7230,7230,0
|
|
20240531,134500,309854130,7230,7230,7230,7230,0
|
|
20240531,134400,309854130,7230,7230,7230,7230,0
|
|
20240531,134300,309854130,7230,7230,7230,7230,0
|
|
20240531,134200,309854130,7230,7230,7230,7230,0
|
|
20240531,134100,309854130,7230,7230,7230,7230,2
|
|
20240531,134000,309839670,7220,7220,7220,7220,100
|
|
20240531,133900,309117670,7220,7220,7220,7220,0
|
|
20240531,133800,309117670,7220,7220,7220,7220,10
|
|
20240531,133700,309045470,7220,7220,7220,7220,0
|
|
20240531,133600,309045470,7220,7220,7220,7220,0
|
|
20240531,133500,309045470,7220,7220,7220,7220,0
|
|
20240531,133400,309045470,7220,7220,7220,7220,70
|
|
20240531,133300,308540070,7220,7220,7220,7220,100
|
|
20240531,133200,307818070,7220,7220,7220,7220,0
|
|
20240531,133100,307818070,7220,7220,7220,7220,200
|
|
20240531,133000,306374070,7230,7230,7230,7230,267
|
|
20240531,132900,304443660,7240,7240,7240,7240,201
|
|
20240531,132800,302988420,7240,7240,7240,7240,6
|
|
20240531,132700,302944980,7240,7240,7240,7240,1
|
|
20240531,132600,302937740,7260,7260,7260,7260,110
|
|
20240531,132500,302139140,7270,7270,7270,7270,0
|
|
20240531,132400,302139140,7270,7270,7270,7270,0
|
|
20240531,132300,302139140,7270,7270,7270,7270,1
|
|
20240531,132200,302131870,7270,7270,7270,7270,0
|
|
20240531,132100,302131870,7270,7270,7270,7270,195
|
|
20240531,132000,300714220,7270,7230,7270,7230,5316
|
|
20240531,131900,262165200,7230,7230,7230,7230,1057
|
|
20240531,131800,254523090,7180,7200,7220,7180,4269
|
|
20240531,131700,223737260,7200,7200,7200,7200,576
|
|
20240531,131600,219590060,7190,7190,7190,7190,20
|
|
20240531,131500,219446260,7190,7190,7190,7190,0
|
|
20240531,131400,219446260,7190,7190,7190,7190,0
|
|
20240531,131300,219446260,7190,7190,7190,7190,0
|
|
20240531,131200,219446260,7190,7190,7190,7190,0
|
|
20240531,131100,219446260,7190,7190,7190,7190,0
|
|
20240531,131000,219446260,7190,7190,7190,7190,100
|
|
20240531,130900,218727260,7190,7190,7190,7190,0
|
|
20240531,130800,218727260,7190,7170,7190,7170,561
|
|
20240531,130700,214696870,7170,7170,7170,7170,795
|
|
20240531,130600,208996720,7190,7190,7190,7190,0
|
|
20240531,130500,208996720,7190,7190,7190,7190,0
|
|
20240531,130400,208996720,7190,7180,7190,7180,6
|
|
20240531,130300,208953590,7190,7190,7190,7190,0
|
|
20240531,130200,208953590,7190,7190,7190,7190,0
|
|
20240531,130100,208953590,7190,7190,7190,7190,1
|
|
20240531,130000,208946400,7190,7190,7190,7190,0
|
|
20240531,125900,208946400,7190,7190,7190,7190,0
|
|
20240531,125800,208946400,7190,7190,7190,7190,0
|
|
20240531,125700,208946400,7190,7190,7190,7190,0
|
|
20240531,125600,208946400,7190,7190,7190,7190,0
|
|
20240531,125500,208946400,7190,7190,7190,7190,0
|
|
20240531,125400,208946400,7190,7190,7190,7190,1
|
|
20240531,125300,208939210,7170,7170,7170,7170,100
|
|
20240531,125200,208222210,7170,7170,7170,7170,135
|
|
20240531,125100,207254260,7190,7190,7190,7190,0
|
|
20240531,125000,207254260,7190,7190,7190,7190,0
|
|
20240531,124900,207254260,7190,7190,7190,7190,6
|
|
20240531,124800,207211120,7190,7180,7190,7180,3
|
|
20240531,124700,207189570,7190,7190,7190,7190,0
|
|
20240531,124600,207189570,7190,7190,7190,7190,0
|
|
20240531,124500,207189570,7190,7190,7190,7190,0
|
|
20240531,124400,207189570,7190,7190,7190,7190,0
|
|
20240531,124300,207189570,7190,7180,7190,7180,410
|
|
20240531,124200,204243670,7170,7170,7170,7170,0
|
|
20240531,124100,204243670,7170,7170,7170,7170,0
|
|
20240531,124000,204243670,7170,7170,7170,7170,0
|
|
20240531,123900,204243670,7170,7180,7180,7170,16
|
|
20240531,123800,204128940,7170,7170,7170,7170,0
|
|
20240531,123700,204128940,7170,7170,7170,7170,0
|
|
20240531,123600,204128940,7170,7170,7170,7170,150
|
|
20240531,123500,203053440,7170,7190,7190,7170,400
|
|
20240531,123400,200182820,7190,7190,7190,7190,0
|
|
20240531,123300,200182820,7190,7190,7190,7190,0
|
|
20240531,123200,200182820,7190,7190,7190,7190,0
|
|
20240531,123100,200182820,7190,7190,7190,7190,0
|
|
20240531,123000,200182820,7190,7190,7190,7190,1
|
|
20240531,122900,200175630,7180,7180,7180,7180,100
|
|
20240531,122800,199457630,7160,7160,7160,7160,0
|
|
20240531,122700,199457630,7160,7160,7160,7160,0
|
|
20240531,122600,199457630,7160,7170,7170,7160,644
|
|
20240531,122500,194845080,7190,7190,7190,7190,0
|
|
20240531,122400,194845080,7190,7190,7190,7190,5
|
|
20240531,122300,194809130,7190,7190,7190,7190,1
|
|
20240531,122200,194801940,7170,7170,7170,7170,0
|
|
20240531,122100,194801940,7170,7170,7170,7170,420
|
|
20240531,122000,191790540,7170,7170,7170,7170,0
|
|
20240531,121900,191790540,7170,7170,7170,7170,0
|
|
20240531,121800,191790540,7170,7170,7170,7170,2
|
|
20240531,121700,191776200,7190,7190,7190,7190,100
|
|
20240531,121600,191057200,7190,7190,7190,7190,0
|
|
20240531,121500,191057200,7190,7190,7190,7190,2
|
|
20240531,121400,191042820,7170,7170,7170,7170,0
|
|
20240531,121300,191042820,7170,7170,7170,7170,80
|
|
20240531,121200,190469220,7200,7200,7200,7200,0
|
|
20240531,121100,190469220,7200,7200,7200,7200,0
|
|
20240531,121000,190469220,7200,7200,7200,7200,0
|
|
20240531,120900,190469220,7200,7200,7200,7200,0
|
|
20240531,120800,190469220,7200,7200,7200,7200,0
|
|
20240531,120700,190469220,7200,7200,7200,7200,0
|
|
20240531,120600,190469220,7200,7200,7200,7200,13
|
|
20240531,120500,190375620,7200,7200,7200,7200,1
|
|
20240531,120400,190368420,7190,7190,7190,7190,0
|
|
20240531,120300,190368420,7190,7190,7190,7190,0
|
|
20240531,120200,190368420,7190,7190,7190,7190,100
|
|
20240531,120100,189649420,7180,7180,7180,7180,0
|
|
20240531,120000,189649420,7180,7180,7180,7180,100
|
|
20240531,115900,188931420,7200,7200,7200,7200,0
|
|
20240531,115800,188931420,7200,7200,7200,7200,0
|
|
20240531,115700,188931420,7200,7200,7200,7200,0
|
|
20240531,115600,188931420,7200,7200,7200,7200,0
|
|
20240531,115500,188931420,7200,7200,7200,7200,0
|
|
20240531,115400,188931420,7200,7160,7200,7150,14
|
|
20240531,115300,188831240,7150,7150,7150,7150,0
|
|
20240531,115200,188831240,7150,7150,7150,7150,0
|
|
20240531,115100,188831240,7150,7150,7150,7150,0
|
|
20240531,115000,188831240,7150,7160,7160,7150,2500
|
|
20240531,114900,170943460,7180,7180,7180,7180,1
|
|
20240531,114800,170936280,7200,7200,7200,7200,0
|
|
20240531,114700,170936280,7200,7200,7200,7200,0
|
|
20240531,114600,170936280,7200,7200,7200,7200,1
|
|
20240531,114500,170929080,7160,7160,7160,7160,0
|
|
20240531,114400,170929080,7160,7160,7160,7160,0
|
|
20240531,114300,170929080,7160,7160,7160,7160,1
|
|
20240531,114200,170921920,7160,7160,7160,7160,147
|
|
20240531,114100,169869400,7150,7150,7150,7150,0
|
|
20240531,114000,169869400,7150,7150,7150,7150,0
|
|
20240531,113900,169869400,7150,7180,7180,7150,3000
|
|
20240531,113800,148367650,7190,7190,7190,7190,0
|
|
20240531,113700,148367650,7190,7190,7190,7190,20
|
|
20240531,113600,148223850,7190,7190,7190,7190,0
|
|
20240531,113500,148223850,7190,7190,7190,7190,50
|
|
20240531,113400,147864350,7190,7190,7190,7190,50
|
|
20240531,113300,147504850,7190,7190,7190,7190,7
|
|
20240531,113200,147454520,7190,7190,7190,7190,19
|
|
20240531,113100,147317910,7190,7190,7190,7190,131
|
|
20240531,113000,146376020,7200,7200,7200,7200,0
|
|
20240531,112900,146376020,7200,7200,7200,7200,0
|
|
20240531,112800,146376020,7200,7200,7200,7200,0
|
|
20240531,112700,146376020,7200,7200,7200,7200,0
|
|
20240531,112600,146376020,7200,7200,7200,7200,0
|
|
20240531,112500,146376020,7200,7190,7200,7190,4
|
|
20240531,112400,146347250,7180,7180,7180,7180,0
|
|
20240531,112300,146347250,7180,7180,7180,7180,1
|
|
20240531,112200,146340070,7180,7180,7180,7180,0
|
|
20240531,112100,146340070,7180,7180,7180,7180,1
|
|
20240531,112000,146332890,7180,7180,7180,7180,0
|
|
20240531,111900,146332890,7180,7180,7180,7180,278
|
|
20240531,111800,144336850,7180,7180,7180,7180,63
|
|
20240531,111700,143884510,7180,7180,7180,7180,10
|
|
20240531,111600,143812710,7190,7190,7190,7190,0
|
|
20240531,111500,143812710,7190,7190,7190,7190,0
|
|
20240531,111400,143812710,7190,7190,7190,7190,2
|
|
20240531,111300,143798330,7190,7190,7190,7190,0
|
|
20240531,111200,143798330,7190,7190,7190,7190,2000
|
|
20240531,111100,129418330,7190,7190,7190,7190,21
|
|
20240531,111000,129267340,7190,7190,7190,7190,57
|
|
20240531,110900,128857510,7190,7190,7190,7190,0
|
|
20240531,110800,128857510,7190,7190,7190,7190,14
|
|
20240531,110700,128756850,7190,7190,7190,7190,10
|
|
20240531,110600,128684950,7190,7190,7190,7190,0
|
|
20240531,110500,128684950,7190,7180,7190,7180,5
|
|
20240531,110400,128649040,7180,7180,7180,7180,0
|
|
20240531,110300,128649040,7180,7190,7190,7180,102
|
|
20240531,110200,127916660,7180,7180,7180,7180,0
|
|
20240531,110100,127916660,7180,7180,7180,7180,9
|
|
20240531,110000,127852040,7180,7180,7180,7180,0
|
|
20240531,105900,127852040,7180,7180,7180,7180,0
|
|
20240531,105800,127852040,7180,7180,7180,7180,2
|
|
20240531,105700,127837680,7190,7190,7190,7190,0
|
|
20240531,105600,127837680,7190,7190,7190,7190,0
|
|
20240531,105500,127837680,7190,7190,7190,7190,0
|
|
20240531,105400,127837680,7190,7190,7190,7190,1
|
|
20240531,105300,127830490,7170,7170,7170,7170,1
|
|
20240531,105200,127823320,7160,7160,7160,7160,300
|
|
20240531,105100,125675320,7170,7170,7170,7170,69
|
|
20240531,105000,125180590,7170,7160,7170,7160,710
|
|
20240531,104900,120095990,7170,7170,7170,7170,1
|
|
20240531,104800,120088820,7160,7170,7170,7160,254
|
|
20240531,104700,118269140,7190,7170,7190,7170,7
|
|
20240531,104600,118218930,7170,7190,7190,7170,2198
|
|
20240531,104500,102459240,7200,7200,7200,7200,0
|
|
20240531,104400,102459240,7200,7180,7200,7180,97
|
|
20240531,104300,101762050,7180,7180,7180,7180,11
|
|
20240531,104200,101683070,7200,7200,7200,7200,278
|
|
20240531,104100,99681470,7200,7180,7200,7180,12
|
|
20240531,104000,99595270,7180,7180,7180,7180,0
|
|
20240531,103900,99595270,7180,7180,7180,7180,0
|
|
20240531,103800,99595270,7180,7180,7180,7180,252
|
|
20240531,103700,97785910,7200,7200,7200,7200,0
|
|
20240531,103600,97785910,7200,7200,7200,7200,0
|
|
20240531,103500,97785910,7200,7200,7200,7200,1
|
|
20240531,103400,97778710,7200,7200,7200,7200,0
|
|
20240531,103300,97778710,7200,7200,7200,7200,2
|
|
20240531,103200,97764310,7190,7190,7190,7190,0
|
|
20240531,103100,97764310,7190,7190,7190,7190,200
|
|
20240531,103000,96326310,7190,7190,7190,7190,30
|
|
20240531,102900,96110610,7190,7190,7190,7190,0
|
|
20240531,102800,96110610,7190,7190,7190,7190,0
|
|
20240531,102700,96110610,7190,7180,7190,7180,10
|
|
20240531,102600,96038800,7180,7180,7180,7180,0
|
|
20240531,102500,96038800,7180,7180,7180,7180,0
|
|
20240531,102400,96038800,7180,7180,7180,7180,0
|
|
20240531,102300,96038800,7180,7180,7180,7180,10
|
|
20240531,102200,95967000,7180,7170,7180,7170,203
|
|
20240531,102100,94509490,7160,7160,7160,7160,0
|
|
20240531,102000,94509490,7160,7160,7160,7160,0
|
|
20240531,101900,94509490,7160,7160,7160,7160,0
|
|
20240531,101800,94509490,7160,7160,7160,7160,0
|
|
20240531,101700,94509490,7160,7160,7160,7160,0
|
|
20240531,101600,94509490,7160,7160,7160,7160,0
|
|
20240531,101500,94509490,7160,7170,7170,7160,369
|
|
20240531,101400,91866140,7170,7170,7170,7170,0
|
|
20240531,101300,91866140,7170,7160,7170,7160,16
|
|
20240531,101200,91751500,7160,7160,7160,7160,82
|
|
20240531,101100,91164380,7170,7170,7170,7170,463
|
|
20240531,101000,87844670,7180,7180,7180,7180,0
|
|
20240531,100900,87844670,7180,7180,7180,7180,0
|
|
20240531,100800,87844670,7180,7180,7180,7180,2
|
|
20240531,100700,87830310,7170,7170,7170,7170,1
|
|
20240531,100600,87823140,7170,7170,7170,7170,36
|
|
20240531,100500,87565020,7170,7180,7180,7170,100
|
|
20240531,100400,86847520,7180,7180,7180,7180,4
|
|
20240531,100300,86818800,7180,7170,7180,7170,10
|
|
20240531,100200,86747080,7180,7180,7180,7180,0
|
|
20240531,100100,86747080,7180,7180,7180,7180,2
|
|
20240531,100000,86732720,7170,7180,7180,7170,3
|
|
20240531,095900,86711200,7180,7160,7180,7160,22
|
|
20240531,095800,86553660,7180,7170,7180,7170,5
|
|
20240531,095700,86517800,7180,7180,7180,7180,51
|
|
20240531,095600,86151620,7180,7180,7180,7150,371
|
|
20240531,095500,83494520,7180,7180,7180,7180,26
|
|
20240531,095400,83307840,7180,7170,7180,7170,92
|
|
20240531,095300,82648180,7170,7170,7170,7170,40
|
|
20240531,095200,82361380,7180,7180,7180,7180,16
|
|
20240531,095100,82246500,7160,7170,7170,7160,1389
|
|
20240531,095000,72300990,7170,7170,7170,7170,3
|
|
20240531,094900,72279480,7170,7170,7170,7170,400
|
|
20240531,094800,69411480,7170,7170,7170,7170,0
|
|
20240531,094700,69411480,7170,7170,7170,7170,379
|
|
20240531,094600,66694050,7180,7180,7180,7180,0
|
|
20240531,094500,66694050,7180,7180,7180,7180,1
|
|
20240531,094400,66686870,7170,7170,7170,7170,292
|
|
20240531,094300,64593230,7160,7160,7160,7160,0
|
|
20240531,094200,64593230,7160,7160,7160,7160,2
|
|
20240531,094100,64578910,7160,7160,7160,7160,531
|
|
20240531,094000,60776950,7160,7160,7160,7160,0
|
|
20240531,093900,60776950,7160,7160,7160,7160,586
|
|
20240531,093800,56581190,7160,7160,7160,7160,3
|
|
20240531,093700,56559710,7160,7160,7160,7160,140
|
|
20240531,093600,55557310,7160,7170,7170,7160,760
|
|
20240531,093500,50115100,7170,7170,7170,7170,379
|
|
20240531,093400,47397670,7170,7170,7170,7170,209
|
|
20240531,093300,45899140,7170,7170,7170,7170,45
|
|
20240531,093200,45576490,7170,7180,7180,7170,107
|
|
20240531,093100,44809230,7180,7180,7180,7180,1
|
|
20240531,093000,44802050,7180,7180,7180,7180,102
|
|
20240531,092900,44069690,7170,7180,7180,7170,529
|
|
20240531,092800,40275860,7170,7180,7180,7170,1123
|
|
20240531,092700,32212920,7180,7180,7180,7180,131
|
|
20240531,092600,31272340,7180,7210,7210,7180,486
|
|
20240531,092500,27782720,7180,7190,7190,7180,80
|
|
20240531,092400,27208020,7190,7190,7190,7190,75
|
|
20240531,092300,26668770,7190,7190,7190,7190,52
|
|
20240531,092200,26294890,7220,7220,7220,7220,0
|
|
20240531,092100,26294890,7220,7210,7220,7190,24
|
|
20240531,092000,26121740,7180,7180,7180,7180,0
|
|
20240531,091900,26121740,7180,7190,7190,7180,390
|
|
20240531,091800,23318640,7190,7190,7190,7190,63
|
|
20240531,091700,22865670,7190,7200,7200,7190,81
|
|
20240531,091600,22283020,7210,7210,7210,7210,29
|
|
20240531,091500,22073930,7220,7220,7220,7220,0
|
|
20240531,091400,22073930,7220,7220,7220,7220,203
|
|
20240531,091300,20608270,7220,7220,7220,7220,90
|
|
20240531,091200,19958470,7210,7210,7210,7210,2
|
|
20240531,091100,19944050,7220,7220,7220,7220,0
|
|
20240531,091000,19944050,7220,7220,7220,7220,3
|
|
20240531,090900,19922390,7220,7220,7220,7220,3
|
|
20240531,090800,19900730,7200,7200,7200,7200,127
|
|
20240531,090700,18986330,7200,7210,7210,7200,155
|
|
20240531,090600,17868830,7200,7220,7220,7200,14
|
|
20240531,090500,17768010,7200,7200,7200,7200,0
|
|
20240531,090400,17768010,7200,7210,7210,7200,174
|
|
20240531,090300,16514970,7200,7200,7210,7200,417
|
|
20240531,090200,13512560,7180,7190,7190,7180,100
|
|
20240531,090100,12794360,7200,7200,7200,7200,200
|
|
20240531,090000,11354360,7210,7150,7210,7150,1586
|