584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,184000,1415130540,19180,19180,19180,19180,0
|
|
20240531,183900,1415130540,19180,19180,19180,19180,0
|
|
20240531,183800,1415130540,19180,19180,19180,19180,0
|
|
20240531,183700,1415130540,19180,19180,19180,19180,0
|
|
20240531,183600,1415130540,19180,19180,19180,19180,0
|
|
20240531,183500,1415130540,19180,19180,19180,19180,0
|
|
20240531,183400,1415130540,19180,19180,19180,19180,0
|
|
20240531,183300,1415130540,19180,19180,19180,19180,0
|
|
20240531,183200,1415130540,19180,19180,19180,19180,0
|
|
20240531,183100,1415130540,19180,19180,19180,19180,0
|
|
20240531,183000,1415130540,19180,19180,19180,19180,0
|
|
20240531,182900,1415130540,19180,19180,19180,19180,0
|
|
20240531,182800,1415130540,19180,19180,19180,19180,0
|
|
20240531,182700,1415130540,19180,19180,19180,19180,0
|
|
20240531,182600,1415130540,19180,19180,19180,19180,0
|
|
20240531,182500,1415130540,19180,19180,19180,19180,0
|
|
20240531,182400,1415130540,19180,19180,19180,19180,0
|
|
20240531,182300,1415130540,19180,19180,19180,19180,0
|
|
20240531,182200,1415130540,19180,19180,19180,19180,0
|
|
20240531,182100,1415130540,19180,19180,19180,19180,0
|
|
20240531,182000,1415130540,19180,19180,19180,19180,0
|
|
20240531,181900,1415130540,19180,19180,19180,19180,0
|
|
20240531,181800,1415130540,19180,19180,19180,19180,0
|
|
20240531,181700,1415130540,19180,19180,19180,19180,0
|
|
20240531,181600,1415130540,19180,19180,19180,19180,0
|
|
20240531,181500,1415130540,19180,19180,19180,19180,0
|
|
20240531,181400,1415130540,19180,19180,19180,19180,0
|
|
20240531,181300,1415130540,19180,19180,19180,19180,0
|
|
20240531,181200,1415130540,19180,19180,19180,19180,0
|
|
20240531,181100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,181000,1415130540,19180,19180,19180,19180,0
|
|
20240531,180900,1415130540,19180,19180,19180,19180,0
|
|
20240531,180800,1415130540,19180,19180,19180,19180,0
|
|
20240531,180700,1415130540,19180,19180,19180,19180,0
|
|
20240531,180600,1415130540,19180,19180,19180,19180,0
|
|
20240531,180500,1415130540,19180,19180,19180,19180,0
|
|
20240531,180400,1415130540,19180,19180,19180,19180,0
|
|
20240531,180300,1415130540,19180,19180,19180,19180,0
|
|
20240531,180200,1415130540,19180,19180,19180,19180,0
|
|
20240531,180100,1415130540,19180,19180,19180,19180,0
|
|
20240531,180000,1415130540,19180,19180,19180,19180,0
|
|
20240531,175900,1415130540,19180,19180,19180,19180,0
|
|
20240531,175800,1415130540,19180,19180,19180,19180,0
|
|
20240531,175700,1415130540,19180,19180,19180,19180,0
|
|
20240531,175600,1415130540,19180,19180,19180,19180,0
|
|
20240531,175500,1415130540,19180,19180,19180,19180,0
|
|
20240531,175400,1415130540,19180,19180,19180,19180,0
|
|
20240531,175300,1415130540,19180,19180,19180,19180,0
|
|
20240531,175200,1415130540,19180,19180,19180,19180,0
|
|
20240531,175100,1415130540,19180,19180,19180,19180,0
|
|
20240531,175000,1415130540,19180,19180,19180,19180,0
|
|
20240531,174900,1415130540,19180,19180,19180,19180,0
|
|
20240531,174800,1415130540,19180,19180,19180,19180,0
|
|
20240531,174700,1415130540,19180,19180,19180,19180,0
|
|
20240531,174600,1415130540,19180,19180,19180,19180,0
|
|
20240531,174500,1415130540,19180,19180,19180,19180,0
|
|
20240531,174400,1415130540,19180,19180,19180,19180,0
|
|
20240531,174300,1415130540,19180,19180,19180,19180,0
|
|
20240531,174200,1415130540,19180,19180,19180,19180,0
|
|
20240531,174100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,174000,1415130540,19180,19180,19180,19180,0
|
|
20240531,173900,1415130540,19180,19180,19180,19180,0
|
|
20240531,173800,1415130540,19180,19180,19180,19180,0
|
|
20240531,173700,1415130540,19180,19180,19180,19180,0
|
|
20240531,173600,1415130540,19180,19180,19180,19180,0
|
|
20240531,173500,1415130540,19180,19180,19180,19180,0
|
|
20240531,173400,1415130540,19180,19180,19180,19180,0
|
|
20240531,173300,1415130540,19180,19180,19180,19180,0
|
|
20240531,173200,1415130540,19180,19180,19180,19180,0
|
|
20240531,173100,1415130540,19180,19180,19180,19180,0
|
|
20240531,173000,1415130540,19180,19180,19180,19180,0
|
|
20240531,172900,1415130540,19180,19180,19180,19180,0
|
|
20240531,172800,1415130540,19180,19180,19180,19180,0
|
|
20240531,172700,1415130540,19180,19180,19180,19180,0
|
|
20240531,172600,1415130540,19180,19180,19180,19180,0
|
|
20240531,172500,1415130540,19180,19180,19180,19180,0
|
|
20240531,172400,1415130540,19180,19180,19180,19180,0
|
|
20240531,172300,1415130540,19180,19180,19180,19180,0
|
|
20240531,172200,1415130540,19180,19180,19180,19180,0
|
|
20240531,172100,1415130540,19180,19180,19180,19180,0
|
|
20240531,172000,1415130540,19180,19180,19180,19180,0
|
|
20240531,171900,1415130540,19180,19180,19180,19180,0
|
|
20240531,171800,1415130540,19180,19180,19180,19180,0
|
|
20240531,171700,1415130540,19180,19180,19180,19180,0
|
|
20240531,171600,1415130540,19180,19180,19180,19180,0
|
|
20240531,171500,1415130540,19180,19180,19180,19180,0
|
|
20240531,171400,1415130540,19180,19180,19180,19180,0
|
|
20240531,171300,1415130540,19180,19180,19180,19180,0
|
|
20240531,171200,1415130540,19180,19180,19180,19180,0
|
|
20240531,171100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,171000,1415130540,19180,19180,19180,19180,0
|
|
20240531,170900,1415130540,19180,19180,19180,19180,0
|
|
20240531,170800,1415130540,19180,19180,19180,19180,0
|
|
20240531,170700,1415130540,19180,19180,19180,19180,0
|
|
20240531,170600,1415130540,19180,19180,19180,19180,0
|
|
20240531,170500,1415130540,19180,19180,19180,19180,0
|
|
20240531,170400,1415130540,19180,19180,19180,19180,0
|
|
20240531,170300,1415130540,19180,19180,19180,19180,0
|
|
20240531,170200,1415130540,19180,19180,19180,19180,0
|
|
20240531,170100,1415130540,19180,19180,19180,19180,0
|
|
20240531,170000,1415130540,19180,19180,19180,19180,0
|
|
20240531,165900,1415130540,19180,19180,19180,19180,0
|
|
20240531,165800,1415130540,19180,19180,19180,19180,0
|
|
20240531,165700,1415130540,19180,19180,19180,19180,0
|
|
20240531,165600,1415130540,19180,19180,19180,19180,0
|
|
20240531,165500,1415130540,19180,19180,19180,19180,0
|
|
20240531,165400,1415130540,19180,19180,19180,19180,0
|
|
20240531,165300,1415130540,19180,19180,19180,19180,0
|
|
20240531,165200,1415130540,19180,19180,19180,19180,0
|
|
20240531,165100,1415130540,19180,19180,19180,19180,0
|
|
20240531,165000,1415130540,19180,19180,19180,19180,0
|
|
20240531,164900,1415130540,19180,19180,19180,19180,0
|
|
20240531,164800,1415130540,19180,19180,19180,19180,0
|
|
20240531,164700,1415130540,19180,19180,19180,19180,0
|
|
20240531,164600,1415130540,19180,19180,19180,19180,0
|
|
20240531,164500,1415130540,19180,19180,19180,19180,0
|
|
20240531,164400,1415130540,19180,19180,19180,19180,0
|
|
20240531,164300,1415130540,19180,19180,19180,19180,0
|
|
20240531,164200,1415130540,19180,19180,19180,19180,0
|
|
20240531,164100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,164000,1415130540,19180,19180,19180,19180,0
|
|
20240531,163900,1415130540,19180,19180,19180,19180,0
|
|
20240531,163800,1415130540,19180,19180,19180,19180,0
|
|
20240531,163700,1415130540,19180,19180,19180,19180,0
|
|
20240531,163600,1415130540,19180,19180,19180,19180,0
|
|
20240531,163500,1415130540,19180,19180,19180,19180,0
|
|
20240531,163400,1415130540,19180,19180,19180,19180,0
|
|
20240531,163300,1415130540,19180,19180,19180,19180,0
|
|
20240531,163200,1415130540,19180,19180,19180,19180,0
|
|
20240531,163100,1415130540,19180,19180,19180,19180,0
|
|
20240531,163000,1415130540,19180,19180,19180,19180,0
|
|
20240531,162900,1415130540,19180,19180,19180,19180,0
|
|
20240531,162800,1415130540,19180,19180,19180,19180,0
|
|
20240531,162700,1415130540,19180,19180,19180,19180,0
|
|
20240531,162600,1415130540,19180,19180,19180,19180,0
|
|
20240531,162500,1415130540,19180,19180,19180,19180,0
|
|
20240531,162400,1415130540,19180,19180,19180,19180,0
|
|
20240531,162300,1415130540,19180,19180,19180,19180,0
|
|
20240531,162200,1415130540,19180,19180,19180,19180,0
|
|
20240531,162100,1415130540,19180,19180,19180,19180,0
|
|
20240531,162000,1415130540,19180,19180,19180,19180,0
|
|
20240531,161900,1415130540,19180,19180,19180,19180,0
|
|
20240531,161800,1415130540,19180,19180,19180,19180,0
|
|
20240531,161700,1415130540,19180,19180,19180,19180,0
|
|
20240531,161600,1415130540,19180,19180,19180,19180,0
|
|
20240531,161500,1415130540,19180,19180,19180,19180,0
|
|
20240531,161400,1415130540,19180,19180,19180,19180,0
|
|
20240531,161300,1415130540,19180,19180,19180,19180,0
|
|
20240531,161200,1415130540,19180,19180,19180,19180,0
|
|
20240531,161100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,161000,1415130540,19180,19180,19180,19180,0
|
|
20240531,160900,1415130540,19180,19180,19180,19180,0
|
|
20240531,160800,1415130540,19180,19180,19180,19180,0
|
|
20240531,160700,1415130540,19180,19180,19180,19180,0
|
|
20240531,160600,1415130540,19180,19180,19180,19180,0
|
|
20240531,160500,1415130540,19180,19180,19180,19180,0
|
|
20240531,160400,1415130540,19180,19180,19180,19180,0
|
|
20240531,160300,1415130540,19180,19180,19180,19180,0
|
|
20240531,160200,1415130540,19180,19180,19180,19180,0
|
|
20240531,160100,1415130540,19180,19180,19180,19180,0
|
|
20240531,160000,1415130540,19180,19180,19180,19180,0
|
|
20240531,155900,1415130540,19180,19180,19180,19180,0
|
|
20240531,155800,1415130540,19180,19180,19180,19180,0
|
|
20240531,155700,1415130540,19180,19180,19180,19180,0
|
|
20240531,155600,1415130540,19180,19180,19180,19180,0
|
|
20240531,155500,1415130540,19180,19180,19180,19180,0
|
|
20240531,155400,1415130540,19180,19180,19180,19180,0
|
|
20240531,155300,1415130540,19180,19180,19180,19180,0
|
|
20240531,155200,1415130540,19180,19180,19180,19180,0
|
|
20240531,155100,1415130540,19180,19180,19180,19180,0
|
|
20240531,155000,1415130540,19180,19180,19180,19180,0
|
|
20240531,154900,1415130540,19180,19180,19180,19180,0
|
|
20240531,154800,1415130540,19180,19180,19180,19180,0
|
|
20240531,154700,1415130540,19180,19180,19180,19180,0
|
|
20240531,154600,1415130540,19180,19180,19180,19180,0
|
|
20240531,154500,1415130540,19180,19180,19180,19180,0
|
|
20240531,154400,1415130540,19180,19180,19180,19180,0
|
|
20240531,154300,1415130540,19180,19180,19180,19180,0
|
|
20240531,154200,1415130540,19180,19180,19180,19180,0
|
|
20240531,154100,1415130540,19180,19180,19180,19180,1315
|
|
20240531,154000,1415130540,19180,19180,19180,19180,0
|
|
20240531,153900,1415130540,19180,19180,19180,19180,0
|
|
20240531,153800,1415130540,19180,19180,19180,19180,0
|
|
20240531,153700,1415130540,19180,19180,19180,19180,0
|
|
20240531,153600,1415130540,19180,19180,19180,19180,0
|
|
20240531,153500,1415130540,19180,19180,19180,19180,0
|
|
20240531,153400,1415130540,19180,19180,19180,19180,0
|
|
20240531,153300,1415130540,19180,19180,19180,19180,0
|
|
20240531,153200,1415130540,19180,19180,19180,19180,0
|
|
20240531,153100,1415130540,19180,19180,19180,19180,0
|
|
20240531,153000,1415130540,19180,19180,19180,19180,1315
|
|
20240531,152900,1389908840,19180,19180,19180,19180,0
|
|
20240531,152800,1389908840,19180,19180,19180,19180,0
|
|
20240531,152700,1389908840,19180,19180,19180,19180,0
|
|
20240531,152600,1389908840,19180,19180,19180,19180,0
|
|
20240531,152500,1389908840,19180,19180,19180,19180,0
|
|
20240531,152400,1389908840,19180,19180,19180,19180,0
|
|
20240531,152300,1389908840,19180,19180,19180,19180,0
|
|
20240531,152200,1389908840,19180,19180,19180,19180,0
|
|
20240531,152100,1389908840,19180,19180,19180,19180,0
|
|
20240531,152000,1389908840,19180,19180,19180,19180,0
|
|
20240531,151900,1389908840,19180,19110,19180,19110,64
|
|
20240531,151800,1388685660,19170,19160,19170,19100,236
|
|
20240531,151700,1384168030,19160,19110,19160,19110,10
|
|
20240531,151600,1383976480,19110,19110,19110,19110,179
|
|
20240531,151500,1380555790,19110,19090,19110,19090,299
|
|
20240531,151400,1374844780,19090,19080,19090,19080,13
|
|
20240531,151300,1374596650,19060,19060,19060,19060,200
|
|
20240531,151200,1370784650,19070,19090,19090,19050,1014
|
|
20240531,151100,1351457640,19090,19050,19090,19050,765
|
|
20240531,151000,1336880710,19050,19050,19050,19050,31
|
|
20240531,150900,1336290160,19060,19060,19060,19060,393
|
|
20240531,150800,1328799580,19060,19070,19080,19060,120
|
|
20240531,150700,1326511190,19050,19060,19090,19050,165
|
|
20240531,150600,1323364580,19050,19060,19060,19050,66
|
|
20240531,150500,1322107170,19050,19060,19080,19050,146
|
|
20240531,150400,1319324210,19060,19120,19120,19060,453
|
|
20240531,150300,1310670470,19120,19120,19120,19120,0
|
|
20240531,150200,1310670470,19120,19130,19130,19120,76
|
|
20240531,150100,1309217300,19120,19120,19120,19120,100
|
|
20240531,150000,1307305300,19110,19120,19130,19110,137
|
|
20240531,145900,1304685980,19110,19110,19110,19110,0
|
|
20240531,145800,1304685980,19110,19110,19110,19110,49
|
|
20240531,145700,1303749590,19110,19120,19120,19110,160
|
|
20240531,145600,1300691170,19110,19130,19130,19110,70
|
|
20240531,145500,1299353260,19120,19140,19140,19120,234
|
|
20240531,145400,1294876580,19130,19120,19130,19120,21
|
|
20240531,145300,1294475020,19100,19100,19100,19100,36
|
|
20240531,145200,1293787420,19100,19140,19140,19100,1052
|
|
20240531,145100,1273686560,19140,19130,19140,19130,41
|
|
20240531,145000,1272902050,19120,19120,19120,19120,33
|
|
20240531,144900,1272271090,19100,19160,19160,19100,661
|
|
20240531,144800,1259618790,19170,19170,19170,19170,26
|
|
20240531,144700,1259120370,19180,19170,19180,19170,77
|
|
20240531,144600,1257643680,19150,19150,19150,19150,34
|
|
20240531,144500,1256992580,19150,19170,19170,19150,220
|
|
20240531,144400,1252775560,19170,19190,19190,19170,127
|
|
20240531,144300,1250339880,19190,19150,19190,19150,130
|
|
20240531,144200,1247847140,19150,19150,19150,19150,50
|
|
20240531,144100,1246889640,19170,19170,19170,19170,31
|
|
20240531,144000,1246295370,19160,19150,19170,19150,45
|
|
20240531,143900,1245433090,19130,19160,19160,19130,76
|
|
20240531,143800,1243978090,19170,19200,19200,19170,217
|
|
20240531,143700,1239814240,19180,19180,19240,19180,1315
|
|
20240531,143600,1214538320,19180,19130,19180,19130,88
|
|
20240531,143500,1212852260,19120,19090,19120,19090,47
|
|
20240531,143400,1211954160,19090,19090,19090,19090,22
|
|
20240531,143300,1211534180,19050,19080,19090,19050,343
|
|
20240531,143200,1204993090,19080,19080,19080,19080,22
|
|
20240531,143100,1204573330,19090,19100,19100,19090,46
|
|
20240531,143000,1203695170,19120,19120,19150,19120,169
|
|
20240531,142900,1200463390,19110,19140,19140,19110,21
|
|
20240531,142800,1200062050,19100,19110,19120,19100,229
|
|
20240531,142700,1195687730,19100,19100,19100,19100,40
|
|
20240531,142600,1194923730,19080,19080,19080,19080,61
|
|
20240531,142500,1193759850,19080,19160,19160,19080,815
|
|
20240531,142400,1178164530,19160,19160,19160,19160,25
|
|
20240531,142300,1177685530,19160,19170,19170,19160,91
|
|
20240531,142200,1175941230,19170,19150,19180,19150,6
|
|
20240531,142100,1175826220,19150,19160,19160,19150,67
|
|
20240531,142000,1174543100,19160,19160,19160,19160,24
|
|
20240531,141900,1174083260,19160,19160,19160,19160,73
|
|
20240531,141800,1172684580,19150,19150,19150,19150,52
|
|
20240531,141700,1171688780,19150,19150,19160,19150,24
|
|
20240531,141600,1171229120,19140,19140,19140,19140,34
|
|
20240531,141500,1170578360,19150,19150,19150,19150,133
|
|
20240531,141400,1168031410,19150,19190,19190,19150,238
|
|
20240531,141300,1163470530,19200,19200,19200,19200,2
|
|
20240531,141200,1163432130,19200,19220,19220,19200,67
|
|
20240531,141100,1162144610,19210,19210,19210,19210,28
|
|
20240531,141000,1161606730,19210,19210,19210,19190,16
|
|
20240531,140900,1161299430,19210,19210,19210,19200,66
|
|
20240531,140800,1160031670,19180,19190,19190,19180,30
|
|
20240531,140700,1159456150,19180,19170,19180,19170,89
|
|
20240531,140600,1157749750,19150,19150,19150,19150,34
|
|
20240531,140500,1157098650,19150,19170,19170,19150,184
|
|
20240531,140400,1153574410,19160,19160,19170,19160,43
|
|
20240531,140300,1152750510,19160,19180,19180,19160,143
|
|
20240531,140200,1150009120,19170,19180,19180,19170,19
|
|
20240531,140100,1149644870,19170,19170,19170,19170,150
|
|
20240531,140000,1146769370,19170,19200,19200,19170,636
|
|
20240531,135900,1134569630,19210,19210,19220,19210,47
|
|
20240531,135800,1133666740,19220,19220,19220,19210,121
|
|
20240531,135700,1131341140,19210,19220,19220,19210,20
|
|
20240531,135600,1130956850,19200,19200,19200,19200,527
|
|
20240531,135500,1120838450,19200,19210,19210,19200,109
|
|
20240531,135400,1118745160,19240,19200,19240,19200,247
|
|
20240531,135300,1114001160,19200,19200,19200,19190,42
|
|
20240531,135200,1113194930,19200,19200,19200,19200,0
|
|
20240531,135100,1113194930,19200,19270,19270,19200,598
|
|
20240531,135000,1101683670,19290,19250,19330,19250,3810
|
|
20240531,134900,1028235980,19240,19160,19240,19160,581
|
|
20240531,134800,1017078090,19150,19130,19160,19130,14
|
|
20240531,134700,1016810160,19130,19160,19160,19130,100
|
|
20240531,134600,1014894370,19160,19160,19160,19100,179
|
|
20240531,134500,1011470590,19160,19170,19170,19160,9
|
|
20240531,134400,1011298080,19180,19180,19180,19180,494
|
|
20240531,134300,1001823160,19180,19180,19190,19180,328
|
|
20240531,134200,995530530,19180,19200,19200,19170,88
|
|
20240531,134100,993842380,19210,19210,19210,19200,57
|
|
20240531,134000,992747420,19200,19260,19270,19200,440
|
|
20240531,133900,984282140,19260,19260,19260,19260,125
|
|
20240531,133800,981874640,19260,19220,19260,19220,484
|
|
20240531,133700,972564470,19220,19170,19230,19170,576
|
|
20240531,133600,961513360,19100,19170,19170,19100,54
|
|
20240531,133500,960479370,19080,19200,19200,19080,591
|
|
20240531,133400,949132940,19210,19210,19210,19210,46
|
|
20240531,133300,948249280,19220,19220,19220,19220,83
|
|
20240531,133200,946654020,19200,19210,19220,19200,214
|
|
20240531,133100,942543520,19210,19210,19220,19210,24
|
|
20240531,133000,942082470,19220,19230,19240,19200,285
|
|
20240531,132900,936602520,19220,19150,19220,19090,1119
|
|
20240531,132800,915141480,19160,19110,19160,19070,258
|
|
20240531,132700,910210960,19110,19080,19110,19080,1006
|
|
20240531,132600,890998560,19080,19090,19090,19080,101
|
|
20240531,132500,889070750,19090,19090,19090,19060,75
|
|
20240531,132400,887640490,19090,19080,19090,19060,314
|
|
20240531,132300,881655600,19090,19100,19100,19090,48
|
|
20240531,132200,880739040,19100,19110,19110,19100,321
|
|
20240531,132100,874607270,19100,19100,19100,19090,433
|
|
20240531,132000,866337010,19090,19080,19100,19070,184
|
|
20240531,131900,862825630,19060,19060,19060,19060,5
|
|
20240531,131800,862730330,19040,19050,19050,19040,304
|
|
20240531,131700,856940580,19080,19070,19080,19060,665
|
|
20240531,131600,844260760,19060,19120,19120,19060,887
|
|
20240531,131500,827321670,19140,19160,19160,19140,284
|
|
20240531,131400,821881940,19160,19160,19160,19160,0
|
|
20240531,131300,821881940,19160,19200,19200,19150,741
|
|
20240531,131200,807670600,19200,19180,19200,19170,833
|
|
20240531,131100,791679500,19160,19100,19160,19100,1299
|
|
20240531,131000,766814210,19100,19030,19100,19010,714
|
|
20240531,130900,753197070,19040,19000,19040,19000,217
|
|
20240531,130800,749069000,19000,18930,19000,18930,3633
|
|
20240531,130700,680166400,18920,18910,18930,18910,559
|
|
20240531,130600,669586170,18910,18910,18910,18910,5
|
|
20240531,130500,669491620,18900,18890,18900,18890,91
|
|
20240531,130400,667771820,18880,18880,18880,18880,6
|
|
20240531,130300,667658540,18880,18880,18880,18880,20
|
|
20240531,130200,667280940,18880,18880,18880,18880,0
|
|
20240531,130100,667280940,18880,18820,18880,18820,122
|
|
20240531,130000,664979740,18820,18880,18880,18820,13
|
|
20240531,125900,664734600,18890,18890,18890,18890,0
|
|
20240531,125800,664734600,18890,18880,18890,18880,89
|
|
20240531,125700,663053590,18890,18890,18890,18890,47
|
|
20240531,125600,662165760,18890,18890,18890,18890,0
|
|
20240531,125500,662165760,18890,18890,18890,18890,19
|
|
20240531,125400,661806850,18890,18890,18890,18880,641
|
|
20240531,125300,649702940,18900,18900,18900,18900,0
|
|
20240531,125200,649702940,18900,18900,18900,18900,5
|
|
20240531,125100,649608440,18900,18910,18920,18900,83
|
|
20240531,125000,648038870,18900,18920,18920,18900,108
|
|
20240531,124900,645995540,18930,18900,18930,18900,56
|
|
20240531,124800,644935600,18930,18870,18930,18870,39
|
|
20240531,124700,644199430,18840,18840,18840,18840,0
|
|
20240531,124600,644199430,18840,18840,18840,18840,100
|
|
20240531,124500,642315430,18830,18830,18830,18830,0
|
|
20240531,124400,642315430,18830,18870,18870,18810,286
|
|
20240531,124300,636927150,18870,18920,18920,18870,579
|
|
20240531,124200,625982570,18920,18920,18920,18920,50
|
|
20240531,124100,625036570,18920,18930,18940,18920,159
|
|
20240531,124000,622027050,18920,18940,18940,18920,6
|
|
20240531,123900,621913510,18930,18930,18930,18920,86
|
|
20240531,123800,620285780,18930,18930,18930,18930,0
|
|
20240531,123700,620285780,18930,18920,18930,18920,83
|
|
20240531,123600,618715030,18920,18920,18920,18920,24
|
|
20240531,123500,618260950,18920,18920,18920,18920,0
|
|
20240531,123400,618260950,18920,18920,18920,18920,30
|
|
20240531,123300,617693350,18920,18910,18920,18910,358
|
|
20240531,123200,610923330,18920,18910,18920,18910,136
|
|
20240531,123100,608350560,18900,18900,18900,18900,29
|
|
20240531,123000,607802460,18870,18870,18870,18810,205
|
|
20240531,122900,603934390,18870,18870,18870,18870,5
|
|
20240531,122800,603840040,18870,18880,18880,18870,283
|
|
20240531,122700,598499340,18910,18870,18910,18870,242
|
|
20240531,122600,593925970,18850,18830,18850,18830,46
|
|
20240531,122500,593059230,18840,18840,18840,18840,6
|
|
20240531,122400,592946190,18850,18850,18850,18840,47
|
|
20240531,122300,592060270,18830,18810,18830,18810,155
|
|
20240531,122200,589142420,18800,18800,18800,18800,0
|
|
20240531,122100,589142420,18800,18800,18800,18800,12
|
|
20240531,122000,588916820,18800,18790,18800,18790,97
|
|
20240531,121900,587093270,18800,18800,18800,18800,10
|
|
20240531,121800,586905270,18730,18730,18730,18730,0
|
|
20240531,121700,586905270,18730,18780,18780,18730,206
|
|
20240531,121600,583036640,18820,18820,18820,18820,74
|
|
20240531,121500,581643960,18830,18810,18830,18810,60
|
|
20240531,121400,580515120,18810,18810,18810,18810,73
|
|
20240531,121300,579141990,18820,18810,18820,18810,10
|
|
20240531,121200,578953850,18810,18740,18810,18730,49
|
|
20240531,121100,578035270,18690,18690,18690,18690,0
|
|
20240531,121000,578035270,18690,18810,18810,18690,11
|
|
20240531,120900,577829540,18820,18810,18820,18810,95
|
|
20240531,120800,576042290,18810,18830,18840,18810,85
|
|
20240531,120700,574441240,18820,18810,18820,18810,6
|
|
20240531,120600,574328350,18770,18770,18770,18770,1
|
|
20240531,120500,574309580,18740,18740,18740,18740,0
|
|
20240531,120400,574309580,18740,18790,18790,18740,209
|
|
20240531,120300,570388160,18850,18850,18850,18850,0
|
|
20240531,120200,570388160,18850,18850,18850,18850,79
|
|
20240531,120100,568899010,18850,18810,18850,18810,10
|
|
20240531,120000,568710590,18760,18790,18790,18760,196
|
|
20240531,115900,565031580,18810,18810,18810,18810,7
|
|
20240531,115800,564899910,18800,18800,18800,18800,70
|
|
20240531,115700,563583910,18800,18830,18830,18800,87
|
|
20240531,115600,561948160,18830,18830,18830,18830,0
|
|
20240531,115500,561948160,18830,18840,18850,18830,75
|
|
20240531,115400,560535010,18850,18850,18850,18850,71
|
|
20240531,115300,559196660,18850,18860,18860,18850,94
|
|
20240531,115200,557423830,18890,18890,18890,18890,1
|
|
20240531,115100,557404940,18890,18890,18930,18890,598
|
|
20240531,115000,546100240,18900,18810,18900,18810,15
|
|
20240531,114900,545817680,18900,18820,18900,18810,1214
|
|
20240531,114800,522920560,18820,18820,18820,18820,31
|
|
20240531,114700,522337140,18800,18820,18830,18800,215
|
|
20240531,114600,518291970,18840,18850,18850,18840,9
|
|
20240531,114500,518122330,18850,18830,18850,18830,375
|
|
20240531,114400,511056550,18830,18800,18830,18800,1757
|
|
20240531,114300,478015340,18790,18790,18790,18790,49
|
|
20240531,114200,477094630,18790,18790,18790,18790,68
|
|
20240531,114100,475816910,18780,18780,18790,18780,141
|
|
20240531,114000,473168730,18780,18770,18790,18770,14
|
|
20240531,113900,472905810,18790,18790,18790,18790,84
|
|
20240531,113800,471327450,18810,18780,18820,18780,907
|
|
20240531,113700,454274050,18800,18770,18800,18770,225
|
|
20240531,113600,450046630,18750,18720,18750,18710,829
|
|
20240531,113500,434509760,18730,18660,18730,18660,230
|
|
20240531,113400,430216980,18660,18660,18660,18660,4
|
|
20240531,113300,430142340,18640,18640,18640,18640,0
|
|
20240531,113200,430142340,18640,18640,18640,18640,73
|
|
20240531,113100,428781620,18620,18620,18620,18620,0
|
|
20240531,113000,428781620,18620,18650,18650,18590,250
|
|
20240531,112900,424123860,18670,18680,18680,18670,68
|
|
20240531,112800,422854010,18680,18660,18680,18660,22
|
|
20240531,112700,422443300,18650,18640,18650,18640,76
|
|
20240531,112600,421026550,18630,18630,18630,18630,172
|
|
20240531,112500,417822190,18630,18640,18640,18630,92
|
|
20240531,112400,416108190,18640,18630,18640,18630,102
|
|
20240531,112300,414207210,18630,18630,18630,18630,47
|
|
20240531,112200,413331600,18630,18640,18640,18630,72
|
|
20240531,112100,411990170,18640,18650,18650,18640,15
|
|
20240531,112000,411710540,18660,18710,18750,18660,339
|
|
20240531,111900,405377960,18710,18720,18760,18710,251
|
|
20240531,111800,400676170,18740,18600,18760,18600,1044
|
|
20240531,111700,381215010,18600,18550,18600,18550,295
|
|
20240531,111600,375735210,18520,18510,18520,18510,73
|
|
20240531,111500,374383670,18520,18510,18520,18510,103
|
|
20240531,111400,372476820,18520,18520,18520,18520,96
|
|
20240531,111300,370698900,18500,18520,18520,18500,7
|
|
20240531,111200,370569320,18500,18500,18500,18500,0
|
|
20240531,111100,370569320,18500,18500,18500,18500,0
|
|
20240531,111000,370569320,18500,18510,18510,18500,92
|
|
20240531,110900,368867170,18500,18520,18520,18500,131
|
|
20240531,110800,366442360,18530,18530,18530,18530,0
|
|
20240531,110700,366442360,18530,18510,18530,18510,18
|
|
20240531,110600,366108880,18510,18510,18510,18510,87
|
|
20240531,110500,364498510,18500,18500,18500,18500,186
|
|
20240531,110400,361057510,18500,18500,18510,18500,139
|
|
20240531,110300,358485970,18510,18500,18510,18500,187
|
|
20240531,110200,355025630,18500,18510,18510,18500,43
|
|
20240531,110100,354230090,18500,18500,18500,18500,64
|
|
20240531,110000,353046090,18500,18500,18500,18500,8
|
|
20240531,105900,352898090,18500,18500,18510,18500,649
|
|
20240531,105800,340890820,18500,18500,18500,18500,164
|
|
20240531,105700,337856820,18500,18500,18500,18500,61
|
|
20240531,105600,336728320,18520,18520,18520,18510,116
|
|
20240531,105500,334580620,18510,18510,18510,18510,328
|
|
20240531,105400,328509340,18520,18520,18520,18520,0
|
|
20240531,105300,328509340,18520,18530,18530,18520,21
|
|
20240531,105200,328120220,18520,18530,18530,18520,147
|
|
20240531,105100,325397770,18550,18550,18550,18550,0
|
|
20240531,105000,325397770,18550,18540,18550,18520,59
|
|
20240531,104900,324303990,18530,18520,18530,18520,234
|
|
20240531,104800,319970060,18520,18520,18520,18520,0
|
|
20240531,104700,319970060,18520,18530,18530,18520,108
|
|
20240531,104600,317969340,18520,18530,18530,18520,91
|
|
20240531,104500,316283720,18520,18550,18550,18520,545
|
|
20240531,104400,306176470,18570,18570,18570,18570,0
|
|
20240531,104300,306176470,18570,18570,18570,18570,1
|
|
20240531,104200,306157900,18580,18570,18580,18570,73
|
|
20240531,104100,304802130,18570,18570,18570,18570,10
|
|
20240531,104000,304616430,18560,18550,18560,18550,100
|
|
20240531,103900,302760480,18550,18560,18560,18550,78
|
|
20240531,103800,301313490,18550,18540,18550,18540,337
|
|
20240531,103700,295062880,18550,18560,18560,18550,61
|
|
20240531,103600,293931030,18560,18560,18560,18560,8
|
|
20240531,103500,293782550,18550,18550,18550,18550,72
|
|
20240531,103400,292446950,18540,18540,18540,18540,59
|
|
20240531,103300,291353090,18540,18520,18540,18520,689
|
|
20240531,103200,278581170,18530,18540,18540,18530,82
|
|
20240531,103100,277060930,18530,18530,18530,18530,50
|
|
20240531,103000,276134430,18530,18530,18530,18510,176
|
|
20240531,102900,272873250,18530,18530,18540,18530,74
|
|
20240531,102800,271501800,18530,18510,18530,18510,24
|
|
20240531,102700,271057110,18510,18510,18510,18500,260
|
|
20240531,102600,266245650,18510,18510,18510,18510,51
|
|
20240531,102500,265301640,18530,18510,18530,18510,156
|
|
20240531,102400,262412860,18520,18520,18520,18520,73
|
|
20240531,102300,261060900,18520,18530,18530,18520,12
|
|
20240531,102200,260838550,18530,18520,18530,18520,27
|
|
20240531,102100,260338400,18510,18500,18510,18500,254
|
|
20240531,102000,255637160,18500,18500,18500,18500,142
|
|
20240531,101900,253010160,18520,18520,18520,18520,0
|
|
20240531,101800,253010160,18520,18520,18520,18520,24
|
|
20240531,101700,252565680,18510,18510,18510,18510,96
|
|
20240531,101600,250788720,18510,18510,18510,18510,0
|
|
20240531,101500,250788720,18510,18510,18510,18510,0
|
|
20240531,101400,250788720,18510,18540,18550,18510,78
|
|
20240531,101300,249342680,18550,18550,18550,18550,50
|
|
20240531,101200,248415180,18500,18530,18530,18500,816
|
|
20240531,101100,233314280,18540,18510,18540,18510,129
|
|
20240531,101000,230923330,18500,18510,18510,18500,75
|
|
20240531,100900,229535820,18510,18510,18510,18500,298
|
|
20240531,100800,224020250,18520,18520,18520,18520,0
|
|
20240531,100700,224020250,18520,18520,18530,18520,199
|
|
20240531,100600,220334020,18530,18530,18530,18530,0
|
|
20240531,100500,220334020,18530,18530,18530,18530,65
|
|
20240531,100400,219129570,18530,18520,18530,18520,49
|
|
20240531,100300,218221610,18530,18530,18530,18530,73
|
|
20240531,100200,216868920,18540,18540,18540,18540,102
|
|
20240531,100100,214977840,18540,18540,18540,18540,120
|
|
20240531,100000,212753040,18550,18540,18550,18540,73
|
|
20240531,095900,211399440,18540,18540,18540,18540,71
|
|
20240531,095800,210083100,18550,18550,18550,18550,7
|
|
20240531,095700,209953250,18560,18560,18560,18560,37
|
|
20240531,095600,209266530,18550,18550,18550,18550,64
|
|
20240531,095500,208079330,18550,18540,18550,18540,112
|
|
20240531,095400,206002200,18530,18510,18530,18510,112
|
|
20240531,095300,203929060,18450,18450,18450,18450,0
|
|
20240531,095200,203929060,18450,18450,18450,18450,418
|
|
20240531,095100,196216960,18450,18460,18460,18450,120
|
|
20240531,095000,194002040,18460,18490,18560,18460,8
|
|
20240531,094900,193854130,18470,18470,18470,18470,110
|
|
20240531,094800,191822430,18480,18480,18480,18480,0
|
|
20240531,094700,191822430,18480,18480,18480,18480,0
|
|
20240531,094600,191822430,18480,18470,18480,18470,98
|
|
20240531,094500,190012210,18470,18450,18470,18450,411
|
|
20240531,094400,182427620,18450,18490,18490,18450,44
|
|
20240531,094300,181615690,18490,18490,18490,18490,1
|
|
20240531,094200,181597200,18500,18530,18530,18450,82
|
|
20240531,094100,180080310,18530,18540,18540,18530,163
|
|
20240531,094000,177058340,18560,18560,18560,18560,19
|
|
20240531,093900,176705700,18570,18570,18570,18570,127
|
|
20240531,093800,174347310,18570,18570,18570,18560,88
|
|
20240531,093700,172713980,18570,18570,18570,18570,25
|
|
20240531,093600,172249730,18540,18530,18540,18530,431
|
|
20240531,093500,164259200,18530,18470,18540,18450,664
|
|
20240531,093400,151977020,18470,18470,18470,18470,53
|
|
20240531,093300,150998110,18470,18390,18470,18390,208
|
|
20240531,093200,147162820,18380,18370,18440,18370,83
|
|
20240531,093100,145632950,18370,18390,18390,18370,510
|
|
20240531,093000,136259220,18390,18400,18410,18390,343
|
|
20240531,092900,129948860,18410,18410,18430,18410,350
|
|
20240531,092800,123504360,18410,18420,18420,18410,107
|
|
20240531,092700,121533490,18410,18410,18410,18410,1
|
|
20240531,092600,121515080,18440,18450,18450,18440,159
|
|
20240531,092500,118583100,18450,18450,18450,18450,41
|
|
20240531,092400,117826650,18470,18470,18470,18470,0
|
|
20240531,092300,117826650,18470,18380,18470,18370,474
|
|
20240531,092200,109113290,18380,18450,18450,18380,529
|
|
20240531,092100,99371380,18450,18450,18450,18450,8
|
|
20240531,092000,99223780,18430,18490,18490,18430,7
|
|
20240531,091900,99094650,18500,18510,18510,18500,21
|
|
20240531,091800,98706050,18400,18410,18530,18400,121
|
|
20240531,091700,96477850,18400,18390,18400,18390,307
|
|
20240531,091600,90829060,18380,18370,18380,18370,105
|
|
20240531,091500,88899170,18370,18370,18390,18370,155
|
|
20240531,091400,86051760,18370,18360,18370,18360,744
|
|
20240531,091300,72386840,18370,18360,18370,18360,3
|
|
20240531,091200,72331740,18430,18430,18430,18430,0
|
|
20240531,091100,72331740,18430,18450,18490,18430,1029
|
|
20240531,091000,53354350,18450,18450,18450,18450,0
|
|
20240531,090900,53354350,18450,18450,18450,18440,376
|
|
20240531,090800,46417190,18510,18450,18540,18450,452
|
|
20240531,090700,38054640,18450,18430,18450,18350,282
|
|
20240531,090600,32857480,18340,18340,18340,18340,128
|
|
20240531,090500,30509960,18330,18320,18330,18310,531
|
|
20240531,090400,20783360,18330,18360,18360,18330,319
|
|
20240531,090300,14931660,18360,18360,18360,18360,380
|
|
20240531,090200,7954860,18350,18470,18470,18350,7
|
|
20240531,090100,7826050,18320,18510,18510,18310,353
|
|
20240531,090000,1353220,18510,18540,18540,18510,73
|