596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,185200,22102574700,71500,71500,71500,71500,0
|
|
20240531,185100,22102574700,71500,71500,71500,71500,0
|
|
20240531,185000,22102574700,71500,71500,71500,71500,0
|
|
20240531,184900,22102574700,71500,71500,71500,71500,0
|
|
20240531,184800,22102574700,71500,71500,71500,71500,0
|
|
20240531,184700,22102574700,71500,71500,71500,71500,0
|
|
20240531,184600,22102574700,71500,71500,71500,71500,0
|
|
20240531,184500,22102574700,71500,71500,71500,71500,0
|
|
20240531,184400,22102574700,71500,71500,71500,71500,0
|
|
20240531,184300,22102574700,71500,71500,71500,71500,0
|
|
20240531,184200,22102574700,71500,71500,71500,71500,0
|
|
20240531,184100,22102574700,71500,71500,71500,71500,0
|
|
20240531,184000,22102574700,71500,71500,71500,71500,0
|
|
20240531,183900,22102574700,71500,71500,71500,71500,0
|
|
20240531,183800,22102574700,71500,71500,71500,71500,0
|
|
20240531,183700,22102574700,71500,71500,71500,71500,0
|
|
20240531,183600,22102574700,71500,71500,71500,71500,0
|
|
20240531,183500,22102574700,71500,71500,71500,71500,0
|
|
20240531,183400,22102574700,71500,71500,71500,71500,0
|
|
20240531,183300,22102574700,71500,71500,71500,71500,0
|
|
20240531,183200,22102574700,71500,71500,71500,71500,0
|
|
20240531,183100,22102574700,71500,71500,71500,71500,0
|
|
20240531,183000,22102574700,71500,71500,71500,71500,0
|
|
20240531,182900,22102574700,71500,71500,71500,71500,0
|
|
20240531,182800,22102574700,71500,71500,71500,71500,0
|
|
20240531,182700,22102574700,71500,71500,71500,71500,0
|
|
20240531,182600,22102574700,71500,71500,71500,71500,0
|
|
20240531,182500,22102574700,71500,71500,71500,71500,0
|
|
20240531,182400,22102574700,71500,71500,71500,71500,0
|
|
20240531,182300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,182200,22102574700,71500,71500,71500,71500,0
|
|
20240531,182100,22102574700,71500,71500,71500,71500,0
|
|
20240531,182000,22102574700,71500,71500,71500,71500,0
|
|
20240531,181900,22102574700,71500,71500,71500,71500,0
|
|
20240531,181800,22102574700,71500,71500,71500,71500,0
|
|
20240531,181700,22102574700,71500,71500,71500,71500,0
|
|
20240531,181600,22102574700,71500,71500,71500,71500,0
|
|
20240531,181500,22102574700,71500,71500,71500,71500,0
|
|
20240531,181400,22102574700,71500,71500,71500,71500,0
|
|
20240531,181300,22102574700,71500,71500,71500,71500,0
|
|
20240531,181200,22102574700,71500,71500,71500,71500,0
|
|
20240531,181100,22102574700,71500,71500,71500,71500,0
|
|
20240531,181000,22102574700,71500,71500,71500,71500,0
|
|
20240531,180900,22102574700,71500,71500,71500,71500,0
|
|
20240531,180800,22102574700,71500,71500,71500,71500,0
|
|
20240531,180700,22102574700,71500,71500,71500,71500,0
|
|
20240531,180600,22102574700,71500,71500,71500,71500,0
|
|
20240531,180500,22102574700,71500,71500,71500,71500,0
|
|
20240531,180400,22102574700,71500,71500,71500,71500,0
|
|
20240531,180300,22102574700,71500,71500,71500,71500,0
|
|
20240531,180200,22102574700,71500,71500,71500,71500,0
|
|
20240531,180100,22102574700,71500,71500,71500,71500,0
|
|
20240531,180000,22102574700,71500,71500,71500,71500,0
|
|
20240531,175900,22102574700,71500,71500,71500,71500,0
|
|
20240531,175800,22102574700,71500,71500,71500,71500,0
|
|
20240531,175700,22102574700,71500,71500,71500,71500,0
|
|
20240531,175600,22102574700,71500,71500,71500,71500,0
|
|
20240531,175500,22102574700,71500,71500,71500,71500,0
|
|
20240531,175400,22102574700,71500,71500,71500,71500,0
|
|
20240531,175300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,175200,22102574700,71500,71500,71500,71500,0
|
|
20240531,175100,22102574700,71500,71500,71500,71500,0
|
|
20240531,175000,22102574700,71500,71500,71500,71500,0
|
|
20240531,174900,22102574700,71500,71500,71500,71500,0
|
|
20240531,174800,22102574700,71500,71500,71500,71500,0
|
|
20240531,174700,22102574700,71500,71500,71500,71500,0
|
|
20240531,174600,22102574700,71500,71500,71500,71500,0
|
|
20240531,174500,22102574700,71500,71500,71500,71500,0
|
|
20240531,174400,22102574700,71500,71500,71500,71500,0
|
|
20240531,174300,22102574700,71500,71500,71500,71500,0
|
|
20240531,174200,22102574700,71500,71500,71500,71500,0
|
|
20240531,174100,22102574700,71500,71500,71500,71500,0
|
|
20240531,174000,22102574700,71500,71500,71500,71500,0
|
|
20240531,173900,22102574700,71500,71500,71500,71500,0
|
|
20240531,173800,22102574700,71500,71500,71500,71500,0
|
|
20240531,173700,22102574700,71500,71500,71500,71500,0
|
|
20240531,173600,22102574700,71500,71500,71500,71500,0
|
|
20240531,173500,22102574700,71500,71500,71500,71500,0
|
|
20240531,173400,22102574700,71500,71500,71500,71500,0
|
|
20240531,173300,22102574700,71500,71500,71500,71500,0
|
|
20240531,173200,22102574700,71500,71500,71500,71500,0
|
|
20240531,173100,22102574700,71500,71500,71500,71500,0
|
|
20240531,173000,22102574700,71500,71500,71500,71500,0
|
|
20240531,172900,22102574700,71500,71500,71500,71500,0
|
|
20240531,172800,22102574700,71500,71500,71500,71500,0
|
|
20240531,172700,22102574700,71500,71500,71500,71500,0
|
|
20240531,172600,22102574700,71500,71500,71500,71500,0
|
|
20240531,172500,22102574700,71500,71500,71500,71500,0
|
|
20240531,172400,22102574700,71500,71500,71500,71500,0
|
|
20240531,172300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,172200,22102574700,71500,71500,71500,71500,0
|
|
20240531,172100,22102574700,71500,71500,71500,71500,0
|
|
20240531,172000,22102574700,71500,71500,71500,71500,0
|
|
20240531,171900,22102574700,71500,71500,71500,71500,0
|
|
20240531,171800,22102574700,71500,71500,71500,71500,0
|
|
20240531,171700,22102574700,71500,71500,71500,71500,0
|
|
20240531,171600,22102574700,71500,71500,71500,71500,0
|
|
20240531,171500,22102574700,71500,71500,71500,71500,0
|
|
20240531,171400,22102574700,71500,71500,71500,71500,0
|
|
20240531,171300,22102574700,71500,71500,71500,71500,0
|
|
20240531,171200,22102574700,71500,71500,71500,71500,0
|
|
20240531,171100,22102574700,71500,71500,71500,71500,0
|
|
20240531,171000,22102574700,71500,71500,71500,71500,0
|
|
20240531,170900,22102574700,71500,71500,71500,71500,0
|
|
20240531,170800,22102574700,71500,71500,71500,71500,0
|
|
20240531,170700,22102574700,71500,71500,71500,71500,0
|
|
20240531,170600,22102574700,71500,71500,71500,71500,0
|
|
20240531,170500,22102574700,71500,71500,71500,71500,0
|
|
20240531,170400,22102574700,71500,71500,71500,71500,0
|
|
20240531,170300,22102574700,71500,71500,71500,71500,0
|
|
20240531,170200,22102574700,71500,71500,71500,71500,0
|
|
20240531,170100,22102574700,71500,71500,71500,71500,0
|
|
20240531,170000,22102574700,71500,71500,71500,71500,0
|
|
20240531,165900,22102574700,71500,71500,71500,71500,0
|
|
20240531,165800,22102574700,71500,71500,71500,71500,0
|
|
20240531,165700,22102574700,71500,71500,71500,71500,0
|
|
20240531,165600,22102574700,71500,71500,71500,71500,0
|
|
20240531,165500,22102574700,71500,71500,71500,71500,0
|
|
20240531,165400,22102574700,71500,71500,71500,71500,0
|
|
20240531,165300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,165200,22102574700,71500,71500,71500,71500,0
|
|
20240531,165100,22102574700,71500,71500,71500,71500,0
|
|
20240531,165000,22102574700,71500,71500,71500,71500,0
|
|
20240531,164900,22102574700,71500,71500,71500,71500,0
|
|
20240531,164800,22102574700,71500,71500,71500,71500,0
|
|
20240531,164700,22102574700,71500,71500,71500,71500,0
|
|
20240531,164600,22102574700,71500,71500,71500,71500,0
|
|
20240531,164500,22102574700,71500,71500,71500,71500,0
|
|
20240531,164400,22102574700,71500,71500,71500,71500,0
|
|
20240531,164300,22102574700,71500,71500,71500,71500,0
|
|
20240531,164200,22102574700,71500,71500,71500,71500,0
|
|
20240531,164100,22102574700,71500,71500,71500,71500,0
|
|
20240531,164000,22102574700,71500,71500,71500,71500,0
|
|
20240531,163900,22102574700,71500,71500,71500,71500,0
|
|
20240531,163800,22102574700,71500,71500,71500,71500,0
|
|
20240531,163700,22102574700,71500,71500,71500,71500,0
|
|
20240531,163600,22102574700,71500,71500,71500,71500,0
|
|
20240531,163500,22102574700,71500,71500,71500,71500,0
|
|
20240531,163400,22102574700,71500,71500,71500,71500,0
|
|
20240531,163300,22102574700,71500,71500,71500,71500,0
|
|
20240531,163200,22102574700,71500,71500,71500,71500,0
|
|
20240531,163100,22102574700,71500,71500,71500,71500,0
|
|
20240531,163000,22102574700,71500,71500,71500,71500,0
|
|
20240531,162900,22102574700,71500,71500,71500,71500,0
|
|
20240531,162800,22102574700,71500,71500,71500,71500,0
|
|
20240531,162700,22102574700,71500,71500,71500,71500,0
|
|
20240531,162600,22102574700,71500,71500,71500,71500,0
|
|
20240531,162500,22102574700,71500,71500,71500,71500,0
|
|
20240531,162400,22102574700,71500,71500,71500,71500,0
|
|
20240531,162300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,162200,22102574700,71500,71500,71500,71500,0
|
|
20240531,162100,22102574700,71500,71500,71500,71500,0
|
|
20240531,162000,22102574700,71500,71500,71500,71500,0
|
|
20240531,161900,22102574700,71500,71500,71500,71500,0
|
|
20240531,161800,22102574700,71500,71500,71500,71500,0
|
|
20240531,161700,22102574700,71500,71500,71500,71500,0
|
|
20240531,161600,22102574700,71500,71500,71500,71500,0
|
|
20240531,161500,22102574700,71500,71500,71500,71500,0
|
|
20240531,161400,22102574700,71500,71500,71500,71500,0
|
|
20240531,161300,22102574700,71500,71500,71500,71500,0
|
|
20240531,161200,22102574700,71500,71500,71500,71500,0
|
|
20240531,161100,22102574700,71500,71500,71500,71500,0
|
|
20240531,161000,22102574700,71500,71500,71500,71500,0
|
|
20240531,160900,22102574700,71500,71500,71500,71500,0
|
|
20240531,160800,22102574700,71500,71500,71500,71500,0
|
|
20240531,160700,22102574700,71500,71500,71500,71500,0
|
|
20240531,160600,22102574700,71500,71500,71500,71500,0
|
|
20240531,160500,22102574700,71500,71500,71500,71500,0
|
|
20240531,160400,22102574700,71500,71500,71500,71500,0
|
|
20240531,160300,22102574700,71500,71500,71500,71500,0
|
|
20240531,160200,22102574700,71500,71500,71500,71500,0
|
|
20240531,160100,22102574700,71500,71500,71500,71500,0
|
|
20240531,160000,22102574700,71500,71500,71500,71500,0
|
|
20240531,155900,22102574700,71500,71500,71500,71500,0
|
|
20240531,155800,22102574700,71500,71500,71500,71500,0
|
|
20240531,155700,22102574700,71500,71500,71500,71500,0
|
|
20240531,155600,22102574700,71500,71500,71500,71500,0
|
|
20240531,155500,22102574700,71500,71500,71500,71500,0
|
|
20240531,155400,22102574700,71500,71500,71500,71500,0
|
|
20240531,155300,22102574700,71500,71500,71500,71500,5352
|
|
20240531,155200,22102574700,71500,71500,71500,71500,0
|
|
20240531,155100,22102574700,71500,71500,71500,71500,0
|
|
20240531,155000,22102574700,71500,71500,71500,71500,0
|
|
20240531,154900,22102574700,71500,71500,71500,71500,0
|
|
20240531,154800,22102574700,71500,71500,71500,71500,0
|
|
20240531,154700,22102574700,71500,71500,71500,71500,0
|
|
20240531,154600,22102574700,71500,71500,71500,71500,0
|
|
20240531,154500,22102574700,71500,71500,71500,71500,0
|
|
20240531,154400,22102574700,71500,71500,71500,71500,0
|
|
20240531,154300,22102574700,71500,71500,71500,71500,0
|
|
20240531,154200,22102574700,71500,71500,71500,71500,0
|
|
20240531,154100,22102574700,71500,71500,71500,71500,0
|
|
20240531,154000,22102574700,71500,71500,71500,71500,0
|
|
20240531,153900,22102574700,71500,71500,71500,71500,0
|
|
20240531,153800,22102574700,71500,71500,71500,71500,0
|
|
20240531,153700,22102574700,71500,71500,71500,71500,0
|
|
20240531,153600,22102574700,71500,71500,71500,71500,0
|
|
20240531,153500,22102574700,71500,71500,71500,71500,0
|
|
20240531,153400,22102574700,71500,71500,71500,71500,0
|
|
20240531,153300,22102574700,71500,71500,71500,71500,0
|
|
20240531,153200,22102574700,71500,71500,71500,71500,0
|
|
20240531,153100,22102574700,71500,71500,71500,71500,0
|
|
20240531,153000,22102574700,71500,71500,71500,71500,5352
|
|
20240531,152900,21719906700,71600,71600,71600,71600,0
|
|
20240531,152800,21719906700,71600,71600,71600,71600,0
|
|
20240531,152700,21719906700,71600,71600,71600,71600,0
|
|
20240531,152600,21719906700,71600,71600,71600,71600,0
|
|
20240531,152500,21719906700,71600,71600,71600,71600,0
|
|
20240531,152400,21719906700,71600,71600,71600,71600,0
|
|
20240531,152300,21719906700,71600,71600,71600,71600,0
|
|
20240531,152200,21719906700,71600,71600,71600,71600,0
|
|
20240531,152100,21719906700,71600,71600,71600,71600,0
|
|
20240531,152000,21719906700,71600,71600,71600,71600,0
|
|
20240531,151900,21719906700,71600,71500,71800,71400,2003
|
|
20240531,151800,21576581700,71400,71600,71600,71300,1537
|
|
20240531,151700,21466672200,71600,71800,71800,71500,482
|
|
20240531,151600,21432123500,71800,71700,71800,71500,1177
|
|
20240531,151500,21347782900,71700,71800,71900,71700,1252
|
|
20240531,151400,21257897600,71900,71900,72000,71800,504
|
|
20240531,151300,21221671000,72000,71900,72000,71800,806
|
|
20240531,151200,21163743400,72000,72000,72100,71800,1659
|
|
20240531,151100,21044328900,72000,72200,72200,72000,1008
|
|
20240531,151000,20971693000,72200,72400,72500,72200,949
|
|
20240531,150900,20903163400,72400,72400,72500,72300,396
|
|
20240531,150800,20874526000,72400,72400,72500,72300,305
|
|
20240531,150700,20852444300,72400,72600,72600,72400,914
|
|
20240531,150600,20786200600,72500,72700,72700,72500,276
|
|
20240531,150500,20766170900,72700,72600,72700,72600,434
|
|
20240531,150400,20734620700,72600,72600,72600,72500,106
|
|
20240531,150300,20726926200,72600,72500,72600,72400,445
|
|
20240531,150200,20694643500,72500,72400,72500,72300,203
|
|
20240531,150100,20679958500,72400,72300,72500,72200,349
|
|
20240531,150000,20654728200,72200,72300,72600,72200,162
|
|
20240531,145900,20642979500,72300,72000,72300,72000,527
|
|
20240531,145800,20604982200,72000,72000,72000,71800,933
|
|
20240531,145700,20537891400,71900,72100,72300,71900,3541
|
|
20240531,145600,20282681700,72100,72400,72500,72100,982
|
|
20240531,145500,20211727200,72500,72300,72600,72300,2770
|
|
20240531,145400,20011220300,72400,72400,72700,72400,726
|
|
20240531,145300,19958615800,72400,72800,72800,72400,1490
|
|
20240531,145200,19850573800,72800,72900,73000,72600,454
|
|
20240531,145100,19817515900,73000,72800,73000,72700,51
|
|
20240531,145000,19813799700,72800,72900,73000,72800,1009
|
|
20240531,144900,19740307700,72900,72800,72900,72500,1007
|
|
20240531,144800,19667173500,72800,72700,72800,72700,138
|
|
20240531,144700,19657127200,72600,72800,72900,72600,552
|
|
20240531,144600,19617039000,72700,72700,72900,72600,491
|
|
20240531,144500,19581356200,72800,72900,72900,72700,556
|
|
20240531,144400,19540893600,72900,73000,73000,72800,182
|
|
20240531,144300,19527623800,73000,72800,73000,72700,702
|
|
20240531,144200,19476513500,72900,72800,72900,72800,190
|
|
20240531,144100,19462662600,72900,73000,73000,72800,128
|
|
20240531,144000,19453326300,73000,72900,73000,72800,166
|
|
20240531,143900,19441219300,72800,72900,73000,72800,280
|
|
20240531,143800,19420816200,72900,73000,73000,72800,264
|
|
20240531,143700,19401569700,73000,73200,73200,72800,643
|
|
20240531,143600,19354626700,73100,73300,73300,73100,319
|
|
20240531,143500,19331288800,73200,73400,73400,73100,647
|
|
20240531,143400,19283899100,73400,73300,73400,73300,464
|
|
20240531,143300,19249880200,73400,73500,73500,73300,243
|
|
20240531,143200,19232030500,73500,73200,73500,73200,420
|
|
20240531,143100,19201216800,73200,73100,73300,73100,287
|
|
20240531,143000,19180203200,73000,73200,73300,73000,562
|
|
20240531,142900,19139139100,73100,72900,73200,72800,491
|
|
20240531,142800,19103306000,73200,73400,73400,72900,1404
|
|
20240531,142700,19000648700,73500,73500,73600,73300,298
|
|
20240531,142600,18978754100,73500,73400,73600,73300,267
|
|
20240531,142500,18959135900,73400,73300,73600,73200,241
|
|
20240531,142400,18941450400,73600,73600,73600,73200,227
|
|
20240531,142300,18924763500,73200,73700,73700,73200,607
|
|
20240531,142200,18880130800,73700,73800,73800,73300,489
|
|
20240531,142100,18844127300,73700,73800,73800,73700,260
|
|
20240531,142000,18824947700,73800,73700,73800,73200,1589
|
|
20240531,141900,18708164700,73700,73600,73700,73600,938
|
|
20240531,141800,18639063600,73700,73600,73700,73500,443
|
|
20240531,141700,18606458300,73600,73500,73600,73400,194
|
|
20240531,141600,18592197200,73500,73500,73500,73300,452
|
|
20240531,141500,18559015800,73500,73600,73700,73500,335
|
|
20240531,141400,18534376400,73600,73700,73700,73500,916
|
|
20240531,141300,18467037500,73700,73700,73700,73600,230
|
|
20240531,141200,18450096000,73700,73700,73700,73500,281
|
|
20240531,141100,18429398400,73600,73600,73700,73500,326
|
|
20240531,141000,18405419500,73600,73700,73800,73600,376
|
|
20240531,140900,18377717500,73700,73800,73800,73700,609
|
|
20240531,140800,18332820500,73800,73800,73800,73700,325
|
|
20240531,140700,18308836300,73800,73700,73800,73700,414
|
|
20240531,140600,18278307000,73700,73600,73700,73600,357
|
|
20240531,140500,18252000400,73700,73600,73700,73600,304
|
|
20240531,140400,18229616000,73600,73700,73700,73600,301
|
|
20240531,140300,18207455900,73800,73700,73800,73600,455
|
|
20240531,140200,18173916800,73700,73700,73800,73700,225
|
|
20240531,140100,18157319100,73800,73700,73800,73600,280
|
|
20240531,140000,18136671000,73800,73400,73800,73400,2161
|
|
20240531,135900,17977770300,73400,73300,73400,73200,125
|
|
20240531,135800,17968604200,73300,73400,73500,73300,337
|
|
20240531,135700,17943887000,73400,73500,73500,73400,346
|
|
20240531,135600,17918481600,73500,73500,73600,73500,418
|
|
20240531,135500,17887744900,73500,73400,73500,73400,242
|
|
20240531,135400,17869960300,73500,73500,73500,73400,101
|
|
20240531,135300,17862542400,73500,73500,73500,73400,132
|
|
20240531,135200,17852842900,73500,73600,73600,73500,58
|
|
20240531,135100,17848579700,73600,73200,73700,73100,1896
|
|
20240531,135000,17709558400,73200,73200,73200,73100,322
|
|
20240531,134900,17685995000,73200,73100,73200,73000,197
|
|
20240531,134800,17671589600,73100,73100,73100,73000,49
|
|
20240531,134700,17668007900,73200,73000,73200,73000,410
|
|
20240531,134600,17638059900,73000,73300,73400,73000,2020
|
|
20240531,134500,17490241800,73200,73200,73300,73200,199
|
|
20240531,134400,17475672900,73200,73300,73300,73100,195
|
|
20240531,134300,17461399700,73100,73100,73200,73000,385
|
|
20240531,134200,17433259600,73100,73300,73300,73100,1374
|
|
20240531,134100,17332700400,73300,73800,73800,73300,2220
|
|
20240531,134000,17169546200,73800,73800,73900,73800,676
|
|
20240531,133900,17119623900,73800,74000,74000,73700,2083
|
|
20240531,133800,16965780200,73900,73900,74000,73800,2087
|
|
20240531,133700,16811474100,73900,73900,73900,73800,290
|
|
20240531,133600,16790045800,73800,73600,73900,73600,2934
|
|
20240531,133500,16573646800,73700,73600,73700,73600,253
|
|
20240531,133400,16555014400,73600,73600,73700,73600,147
|
|
20240531,133300,16544190000,73600,73600,73700,73600,398
|
|
20240531,133200,16514894600,73600,73500,73600,73400,215
|
|
20240531,133100,16499092000,73500,73400,73600,73400,318
|
|
20240531,133000,16475739900,73500,73600,73600,73500,714
|
|
20240531,132900,16423207400,73600,73400,73600,73400,309
|
|
20240531,132800,16400467600,73400,73400,73600,73400,110
|
|
20240531,132700,16392377800,73400,73500,73600,73400,79
|
|
20240531,132600,16386571000,73600,73700,73700,73500,397
|
|
20240531,132500,16357356900,73700,73700,73800,73700,600
|
|
20240531,132400,16313110000,73600,73700,73800,73500,2423
|
|
20240531,132300,16134692400,73600,73700,73700,73600,282
|
|
20240531,132200,16113920800,73700,73700,73700,73500,670
|
|
20240531,132100,16064601800,73700,73700,73700,73500,91
|
|
20240531,132000,16057903100,73700,73500,73700,73400,2279
|
|
20240531,131900,15890286800,73400,73500,73500,73400,163
|
|
20240531,131800,15878308300,73500,73300,73500,73100,1156
|
|
20240531,131700,15793474600,73300,73100,73300,73000,418
|
|
20240531,131600,15762863500,73100,73200,73200,73100,350
|
|
20240531,131500,15737261500,73200,73200,73300,73200,273
|
|
20240531,131400,15717269700,73300,73100,73300,73100,86
|
|
20240531,131300,15710972700,73100,73200,73200,73100,41
|
|
20240531,131200,15707975100,73200,73100,73200,73100,108
|
|
20240531,131100,15700076100,73000,73100,73200,73000,83
|
|
20240531,131000,15694010400,73100,73100,73300,73100,440
|
|
20240531,130900,15661818100,73000,73300,73300,73000,153
|
|
20240531,130800,15650628300,73300,73400,73400,73200,209
|
|
20240531,130700,15635305300,73400,73400,73400,73300,87
|
|
20240531,130600,15628922000,73400,73100,73400,73100,155
|
|
20240531,130500,15617558700,73100,73300,73300,72800,1667
|
|
20240531,130400,15495632100,73300,73700,73700,73300,512
|
|
20240531,130300,15458000900,73700,73600,73700,73600,492
|
|
20240531,130200,15421761100,73600,73700,73800,73500,410
|
|
20240531,130100,15391544700,73700,73700,73800,73500,982
|
|
20240531,130000,15319162700,73800,73700,73800,73600,1025
|
|
20240531,125900,15243572800,73700,73500,73700,73400,1495
|
|
20240531,125800,15133618400,73500,73600,73700,73500,659
|
|
20240531,125700,15085100500,73600,73600,73700,73500,1245
|
|
20240531,125600,14993425900,73700,73400,73700,73300,4856
|
|
20240531,125500,14636484300,73500,73300,73500,73200,5403
|
|
20240531,125400,14240015700,73300,73000,73300,72900,4846
|
|
20240531,125300,13885790600,73000,72800,73000,72700,511
|
|
20240531,125200,13848550700,72800,72800,72900,72700,266
|
|
20240531,125100,13829172500,72700,72600,72800,72600,53
|
|
20240531,125000,13825319300,72400,72300,72500,72200,1319
|
|
20240531,124900,13729811300,72200,72300,72300,72200,59
|
|
20240531,124800,13725545700,72200,72300,72300,72200,153
|
|
20240531,124700,13714490100,72300,72100,72300,72100,336
|
|
20240531,124600,13690231500,72100,72100,72200,72100,86
|
|
20240531,124500,13684028600,72300,72300,72300,72100,676
|
|
20240531,124400,13635197900,72300,72300,72400,72300,204
|
|
20240531,124300,13620439600,72400,72300,72400,72300,58
|
|
20240531,124200,13616241300,72400,72500,72500,72400,114
|
|
20240531,124100,13607987300,72500,72500,72500,72400,53
|
|
20240531,124000,13604147900,72500,72400,72500,72300,314
|
|
20240531,123900,13581400500,72400,72300,72400,72300,329
|
|
20240531,123800,13557593700,72400,72400,72500,72300,56
|
|
20240531,123700,13553539200,72500,72500,72600,72500,87
|
|
20240531,123600,13547231600,72200,72200,72500,72200,578
|
|
20240531,123500,13505448700,72200,72500,72500,72200,1255
|
|
20240531,123400,13414801400,72500,72400,72500,72300,277
|
|
20240531,123300,13394746700,72500,72600,72600,72400,593
|
|
20240531,123200,13351727300,72700,72700,72700,72600,160
|
|
20240531,123100,13340102000,72700,72700,72700,72700,62
|
|
20240531,123000,13335594600,72700,72800,72800,72700,255
|
|
20240531,122900,13317031000,72700,72800,72900,72700,179
|
|
20240531,122800,13304001300,72900,73000,73000,72800,115
|
|
20240531,122700,13295616300,73000,73000,73100,73000,258
|
|
20240531,122600,13276782200,73000,73100,73100,73000,82
|
|
20240531,122500,13270792300,73100,73100,73100,73000,61
|
|
20240531,122400,13266336400,73000,73000,73000,73000,564
|
|
20240531,122300,13225164400,73000,73000,73000,72900,786
|
|
20240531,122200,13167811500,73000,73000,73000,72900,39
|
|
20240531,122100,13164965500,72900,72900,72900,72900,79
|
|
20240531,122000,13159206400,72900,73000,73000,72900,328
|
|
20240531,121900,13135266900,72900,72900,72900,72900,476
|
|
20240531,121800,13100566500,72900,72900,73000,72900,119
|
|
20240531,121700,13091889700,72900,72900,72900,72800,253
|
|
20240531,121600,13073446600,72900,72900,73000,72900,200
|
|
20240531,121500,13058864500,73000,72900,73000,72900,322
|
|
20240531,121400,13035364600,72900,72900,72900,72900,160
|
|
20240531,121300,13023700600,72900,72900,73000,72700,168
|
|
20240531,121200,13011447800,72900,72900,72900,72800,195
|
|
20240531,121100,12997235300,72900,72900,72900,72700,188
|
|
20240531,121000,12983530300,72900,72900,72900,72500,702
|
|
20240531,120900,12932516500,72900,72600,72900,72500,1106
|
|
20240531,120800,12852095400,72500,72600,72700,72500,264
|
|
20240531,120700,12832930900,72600,72700,72700,72600,153
|
|
20240531,120600,12821808100,72700,72700,72700,72600,425
|
|
20240531,120500,12790924900,72700,72800,72800,72700,19
|
|
20240531,120400,12789541800,72800,72900,72900,72800,41
|
|
20240531,120300,12786554400,72800,72800,72800,72800,94
|
|
20240531,120200,12779711200,72800,72800,72900,72800,265
|
|
20240531,120100,12760415500,72900,72900,72900,72900,132
|
|
20240531,120000,12750792700,72800,72900,72900,72800,458
|
|
20240531,115900,12717405900,72800,72900,72900,72700,103
|
|
20240531,115800,12709911300,72900,72900,73000,72800,303
|
|
20240531,115700,12687839200,72900,73000,73000,72800,284
|
|
20240531,115600,12667129200,72900,73000,73000,72900,419
|
|
20240531,115500,12636561200,73000,73100,73100,72900,954
|
|
20240531,115400,12566917400,73100,73100,73100,73000,237
|
|
20240531,115300,12549605700,73100,73000,73100,73000,207
|
|
20240531,115200,12534479200,73100,73100,73100,73000,67
|
|
20240531,115100,12529583200,73100,73100,73100,73000,941
|
|
20240531,115000,12460810100,73100,73000,73100,73000,1050
|
|
20240531,114900,12384140700,73000,73000,73000,72900,464
|
|
20240531,114800,12350286800,72900,72900,73000,72900,294
|
|
20240531,114700,12328853300,72900,72800,72900,72800,932
|
|
20240531,114600,12260997700,72700,72700,72700,72700,115
|
|
20240531,114500,12252637200,72700,72700,72800,72700,104
|
|
20240531,114400,12245072200,72800,72800,72800,72700,76
|
|
20240531,114300,12239545900,72700,72800,72800,72700,244
|
|
20240531,114200,12221796400,72800,72700,72800,72600,507
|
|
20240531,114100,12184939200,72700,72600,72700,72600,234
|
|
20240531,114000,12167935900,72600,72600,72700,72500,320
|
|
20240531,113900,12144687300,72600,72700,72700,72500,75
|
|
20240531,113800,12139237900,72500,72700,72700,72500,7
|
|
20240531,113700,12138729200,72700,72400,72700,72400,93
|
|
20240531,113600,12131979000,72500,72400,72700,72400,112
|
|
20240531,113500,12123857100,72400,72300,72700,72300,487
|
|
20240531,113400,12088544300,72300,72600,72600,72300,207
|
|
20240531,113300,12073543100,72500,72300,72600,72300,317
|
|
20240531,113200,12050580400,72300,72300,72400,72300,826
|
|
20240531,113100,11990857200,72300,72400,72400,72300,806
|
|
20240531,113000,11932563700,72400,72600,72700,72400,416
|
|
20240531,112900,11902384800,72500,72500,72500,72500,183
|
|
20240531,112800,11889117300,72600,72600,72600,72500,281
|
|
20240531,112700,11868735600,72600,72800,72800,72600,775
|
|
20240531,112600,11812447400,72800,72700,72800,72600,15
|
|
20240531,112500,11811357100,72700,73000,73000,72700,201
|
|
20240531,112400,11796722600,73000,72900,73100,72900,1406
|
|
20240531,112300,11694100500,72900,72900,72900,72800,420
|
|
20240531,112200,11663503400,72900,72600,72900,72600,430
|
|
20240531,112100,11632217600,72600,72700,72800,72600,180
|
|
20240531,112000,11619140100,72800,72400,72800,72400,801
|
|
20240531,111900,11560940900,72400,72400,72400,72300,400
|
|
20240531,111800,11531990700,72400,72500,72600,72400,118
|
|
20240531,111700,11523436400,72500,72500,72600,72500,396
|
|
20240531,111600,11494705900,72500,72500,72500,72400,222
|
|
20240531,111500,11478612900,72400,72500,72500,72400,128
|
|
20240531,111400,11469334500,72500,72400,72500,72400,189
|
|
20240531,111300,11455647800,72500,72600,72600,72300,1423
|
|
20240531,111200,11352628500,72500,72500,72600,72400,289
|
|
20240531,111100,11331690300,72500,72800,72800,72400,418
|
|
20240531,111000,11301372500,72800,72600,72900,72400,2003
|
|
20240531,110900,11156073400,72600,72500,72600,72500,227
|
|
20240531,110800,11139612600,72500,72600,72600,72500,453
|
|
20240531,110700,11106765100,72600,72900,72900,72500,2016
|
|
20240531,110600,10960344000,72900,73200,73200,72800,3064
|
|
20240531,110500,10736129700,73200,72900,73200,72900,4800
|
|
20240531,110400,10385567700,72900,72700,73000,72600,4104
|
|
20240531,110300,10086557900,72700,72500,72700,72500,2363
|
|
20240531,110200,9915003400,72400,72300,72400,72200,713
|
|
20240531,110100,9863433600,72300,72200,72300,72200,211
|
|
20240531,110000,9848182100,72300,72200,72300,72000,411
|
|
20240531,105900,9818505000,72200,72200,72200,72000,168
|
|
20240531,105800,9806379800,72200,72000,72200,72000,722
|
|
20240531,105700,9754267500,72100,72000,72100,72000,192
|
|
20240531,105600,9740441500,72000,72100,72100,72000,129
|
|
20240531,105500,9731145800,72000,72000,72100,72000,114
|
|
20240531,105400,9722933400,72000,72200,72200,72000,197
|
|
20240531,105300,9708713900,71800,72000,72100,71800,977
|
|
20240531,105200,9638359600,71900,71900,72000,71900,96
|
|
20240531,105100,9631451000,72000,71800,72000,71800,817
|
|
20240531,105000,9572664200,71800,71900,71900,71800,259
|
|
20240531,104900,9554043100,71800,71500,71800,71500,378
|
|
20240531,104800,9526904000,71500,71600,71600,71500,327
|
|
20240531,104700,9503513600,71600,71500,71600,71500,29
|
|
20240531,104600,9501438100,71600,71400,71700,71400,366
|
|
20240531,104500,9475287400,71500,71700,71800,71500,694
|
|
20240531,104400,9425567000,71700,71700,71800,71700,556
|
|
20240531,104300,9385700000,71700,72000,72100,71700,1133
|
|
20240531,104200,9304250800,72000,72000,72100,72000,467
|
|
20240531,104100,9270622800,72000,72100,72200,71900,681
|
|
20240531,104000,9221577900,72100,72100,72300,72100,900
|
|
20240531,103900,9156627500,72100,72300,72300,72100,1659
|
|
20240531,103800,9036859400,72400,72300,72400,72300,405
|
|
20240531,103700,9007571800,72300,72300,72300,72200,350
|
|
20240531,103600,8982270100,72300,72400,72500,72300,239
|
|
20240531,103500,8964980700,72400,72600,72600,72400,601
|
|
20240531,103400,8921392100,72600,72200,72600,72000,1641
|
|
20240531,103300,8802702200,72000,72000,72200,71900,261
|
|
20240531,103200,8783894000,72000,72400,72400,72000,585
|
|
20240531,103100,8741700900,72400,72700,72900,72300,4456
|
|
20240531,103000,8418120200,72600,72200,72700,72100,3493
|
|
20240531,102900,8165180000,72100,72000,72200,72000,460
|
|
20240531,102800,8132014300,72000,72000,72100,71900,198
|
|
20240531,102700,8117762900,72100,72100,72100,72000,119
|
|
20240531,102600,8109187900,72200,72200,72300,72100,767
|
|
20240531,102500,8053851400,72200,72200,72300,72200,577
|
|
20240531,102400,8012175700,72300,72100,72400,72100,800
|
|
20240531,102300,7954365000,72300,72300,72400,72100,3087
|
|
20240531,102200,7731163200,72300,72100,72300,71900,1168
|
|
20240531,102100,7646940400,72000,72100,72100,71900,144
|
|
20240531,102000,7636561500,71800,71500,72100,71500,2320
|
|
20240531,101900,7470014800,71400,71500,71500,71200,403
|
|
20240531,101800,7441278600,71500,71600,71700,71500,548
|
|
20240531,101700,7402063700,71600,71600,71700,71500,312
|
|
20240531,101600,7379721500,71600,71700,71700,71400,414
|
|
20240531,101500,7350113800,71700,71500,71800,71500,125
|
|
20240531,101400,7341150100,71500,72100,72100,71500,1526
|
|
20240531,101300,7231505700,72100,72000,72100,72000,562
|
|
20240531,101200,7191015700,72100,72300,72300,72000,853
|
|
20240531,101100,7129438300,72200,72200,72300,72200,392
|
|
20240531,101000,7101112700,72300,71900,72400,71900,3640
|
|
20240531,100900,6838162700,71900,72000,72100,71600,2412
|
|
20240531,100800,6664697200,72000,71900,72300,71900,2582
|
|
20240531,100700,6478614200,71900,71300,72400,71300,8640
|
|
20240531,100600,5857752300,71300,71100,71300,71000,1629
|
|
20240531,100500,5741760700,71100,70800,71100,70800,204
|
|
20240531,100400,5727272200,71100,70800,71100,70800,1146
|
|
20240531,100300,5646003100,70700,70700,70800,70700,100
|
|
20240531,100200,5638932900,70700,70700,70800,70700,91
|
|
20240531,100100,5632497500,70700,70800,70800,70700,364
|
|
20240531,100000,5606741600,70700,70800,70900,70600,934
|
|
20240531,095900,5540655700,70700,70600,70800,70600,1414
|
|
20240531,095800,5440683900,70700,70600,70700,70500,344
|
|
20240531,095700,5416371800,70300,70600,70600,70200,845
|
|
20240531,095600,5356847600,70600,70500,70600,70400,500
|
|
20240531,095500,5321625500,70400,70300,70400,70200,314
|
|
20240531,095400,5299552200,70300,70200,70300,70200,129
|
|
20240531,095300,5290488500,70200,70300,70300,70000,216
|
|
20240531,095200,5275329100,70200,70200,70500,70200,2015
|
|
20240531,095100,5133677300,70300,69800,70300,69700,818
|
|
20240531,095000,5076516100,69900,69900,70200,69800,869
|
|
20240531,094900,5015806100,69800,70000,70000,69800,484
|
|
20240531,094800,4981976300,70000,70100,70200,70000,1101
|
|
20240531,094700,4904788500,70100,70500,70500,70100,701
|
|
20240531,094600,4855560000,70500,70400,70500,70100,315
|
|
20240531,094500,4833451100,70200,70100,70400,70100,80
|
|
20240531,094400,4827836200,70100,70200,70400,70100,586
|
|
20240531,094300,4786739400,70200,70800,70800,70100,1642
|
|
20240531,094200,4671285600,70500,70900,70900,70500,174
|
|
20240531,094100,4658998500,70900,70600,70900,70500,329
|
|
20240531,094000,4635717300,70500,70700,70900,70500,425
|
|
20240531,093900,4605667000,70500,70500,70500,70400,96
|
|
20240531,093800,4598902800,70400,70400,70400,70300,315
|
|
20240531,093700,4576730800,70400,70400,70500,70400,270
|
|
20240531,093600,4557719800,70700,71000,71000,70400,564
|
|
20240531,093500,4517903700,71000,71200,71300,70800,1205
|
|
20240531,093400,4432224300,71000,70900,71100,70800,1921
|
|
20240531,093300,4295746300,70800,71100,71100,70700,487
|
|
20240531,093200,4261179200,71100,70500,71200,70300,2734
|
|
20240531,093100,4067532600,70400,70500,70500,70300,743
|
|
20240531,093000,4015215000,70400,70300,70500,70200,565
|
|
20240531,092900,3975400400,70400,70700,70700,70300,2355
|
|
20240531,092800,3809695500,70800,70300,70800,70100,2545
|
|
20240531,092700,3630212400,70300,70000,70300,69900,916
|
|
20240531,092600,3565995400,69900,69400,69900,69400,1088
|
|
20240531,092500,3490375700,69400,69400,69700,69300,331
|
|
20240531,092400,3467357500,69400,69800,69800,69400,260
|
|
20240531,092300,3449284100,69900,70100,70100,69400,754
|
|
20240531,092200,3396581000,70100,69600,70100,69500,2916
|
|
20240531,092100,3192837200,69600,69300,69700,69100,1398
|
|
20240531,092000,3095690700,69300,68800,69300,68700,647
|
|
20240531,091900,3051042600,68700,69100,69100,68600,925
|
|
20240531,091800,2987422500,69100,69400,69400,69000,1222
|
|
20240531,091700,2903011300,69400,69400,69500,69400,489
|
|
20240531,091600,2869074500,69400,69200,69400,68900,416
|
|
20240531,091500,2840238400,68900,68900,69200,68800,360
|
|
20240531,091400,2815418700,68900,68900,69000,68800,408
|
|
20240531,091300,2787322800,68800,68600,68900,68600,916
|
|
20240531,091200,2724426900,68600,69000,69000,68600,931
|
|
20240531,091100,2660396100,69000,69300,69300,68900,959
|
|
20240531,091000,2594039700,69300,69000,69300,68600,1495
|
|
20240531,090900,2490979600,68700,69300,69300,68700,1255
|
|
20240531,090800,2404426200,69200,69300,69300,69200,530
|
|
20240531,090700,2367705900,69300,69500,69500,69000,2116
|
|
20240531,090600,2221351300,69300,69200,69600,69000,1268
|
|
20240531,090500,2133412700,69200,68300,69200,68100,2252
|
|
20240531,090400,1978822300,68000,67800,68000,67600,2557
|
|
20240531,090300,1805558200,67800,67600,68400,67600,4760
|
|
20240531,090200,1481782700,67700,68200,68200,67000,9575
|
|
20240531,090100,835467900,68000,69300,69500,67900,6945
|
|
20240531,090000,360585600,69500,69600,69900,69000,5104
|