632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,192800,6238407560,8750,8750,8750,8750,0
|
|
20240531,192700,6238407560,8750,8750,8750,8750,0
|
|
20240531,192600,6238407560,8750,8750,8750,8750,0
|
|
20240531,192500,6238407560,8750,8750,8750,8750,0
|
|
20240531,192400,6238407560,8750,8750,8750,8750,0
|
|
20240531,192300,6238407560,8750,8750,8750,8750,0
|
|
20240531,192200,6238407560,8750,8750,8750,8750,0
|
|
20240531,192100,6238407560,8750,8750,8750,8750,0
|
|
20240531,192000,6238407560,8750,8750,8750,8750,0
|
|
20240531,191900,6238407560,8750,8750,8750,8750,0
|
|
20240531,191800,6238407560,8750,8750,8750,8750,0
|
|
20240531,191700,6238407560,8750,8750,8750,8750,0
|
|
20240531,191600,6238407560,8750,8750,8750,8750,0
|
|
20240531,191500,6238407560,8750,8750,8750,8750,0
|
|
20240531,191400,6238407560,8750,8750,8750,8750,0
|
|
20240531,191300,6238407560,8750,8750,8750,8750,0
|
|
20240531,191200,6238407560,8750,8750,8750,8750,0
|
|
20240531,191100,6238407560,8750,8750,8750,8750,0
|
|
20240531,191000,6238407560,8750,8750,8750,8750,0
|
|
20240531,190900,6238407560,8750,8750,8750,8750,0
|
|
20240531,190800,6238407560,8750,8750,8750,8750,0
|
|
20240531,190700,6238407560,8750,8750,8750,8750,0
|
|
20240531,190600,6238407560,8750,8750,8750,8750,0
|
|
20240531,190500,6238407560,8750,8750,8750,8750,0
|
|
20240531,190400,6238407560,8750,8750,8750,8750,0
|
|
20240531,190300,6238407560,8750,8750,8750,8750,0
|
|
20240531,190200,6238407560,8750,8750,8750,8750,0
|
|
20240531,190100,6238407560,8750,8750,8750,8750,0
|
|
20240531,190000,6238407560,8750,8750,8750,8750,0
|
|
20240531,185900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,185800,6238407560,8750,8750,8750,8750,0
|
|
20240531,185700,6238407560,8750,8750,8750,8750,0
|
|
20240531,185600,6238407560,8750,8750,8750,8750,0
|
|
20240531,185500,6238407560,8750,8750,8750,8750,0
|
|
20240531,185400,6238407560,8750,8750,8750,8750,0
|
|
20240531,185300,6238407560,8750,8750,8750,8750,0
|
|
20240531,185200,6238407560,8750,8750,8750,8750,0
|
|
20240531,185100,6238407560,8750,8750,8750,8750,0
|
|
20240531,185000,6238407560,8750,8750,8750,8750,0
|
|
20240531,184900,6238407560,8750,8750,8750,8750,0
|
|
20240531,184800,6238407560,8750,8750,8750,8750,0
|
|
20240531,184700,6238407560,8750,8750,8750,8750,0
|
|
20240531,184600,6238407560,8750,8750,8750,8750,0
|
|
20240531,184500,6238407560,8750,8750,8750,8750,0
|
|
20240531,184400,6238407560,8750,8750,8750,8750,0
|
|
20240531,184300,6238407560,8750,8750,8750,8750,0
|
|
20240531,184200,6238407560,8750,8750,8750,8750,0
|
|
20240531,184100,6238407560,8750,8750,8750,8750,0
|
|
20240531,184000,6238407560,8750,8750,8750,8750,0
|
|
20240531,183900,6238407560,8750,8750,8750,8750,0
|
|
20240531,183800,6238407560,8750,8750,8750,8750,0
|
|
20240531,183700,6238407560,8750,8750,8750,8750,0
|
|
20240531,183600,6238407560,8750,8750,8750,8750,0
|
|
20240531,183500,6238407560,8750,8750,8750,8750,0
|
|
20240531,183400,6238407560,8750,8750,8750,8750,0
|
|
20240531,183300,6238407560,8750,8750,8750,8750,0
|
|
20240531,183200,6238407560,8750,8750,8750,8750,0
|
|
20240531,183100,6238407560,8750,8750,8750,8750,0
|
|
20240531,183000,6238407560,8750,8750,8750,8750,0
|
|
20240531,182900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,182800,6238407560,8750,8750,8750,8750,0
|
|
20240531,182700,6238407560,8750,8750,8750,8750,0
|
|
20240531,182600,6238407560,8750,8750,8750,8750,0
|
|
20240531,182500,6238407560,8750,8750,8750,8750,0
|
|
20240531,182400,6238407560,8750,8750,8750,8750,0
|
|
20240531,182300,6238407560,8750,8750,8750,8750,0
|
|
20240531,182200,6238407560,8750,8750,8750,8750,0
|
|
20240531,182100,6238407560,8750,8750,8750,8750,0
|
|
20240531,182000,6238407560,8750,8750,8750,8750,0
|
|
20240531,181900,6238407560,8750,8750,8750,8750,0
|
|
20240531,181800,6238407560,8750,8750,8750,8750,0
|
|
20240531,181700,6238407560,8750,8750,8750,8750,0
|
|
20240531,181600,6238407560,8750,8750,8750,8750,0
|
|
20240531,181500,6238407560,8750,8750,8750,8750,0
|
|
20240531,181400,6238407560,8750,8750,8750,8750,0
|
|
20240531,181300,6238407560,8750,8750,8750,8750,0
|
|
20240531,181200,6238407560,8750,8750,8750,8750,0
|
|
20240531,181100,6238407560,8750,8750,8750,8750,0
|
|
20240531,181000,6238407560,8750,8750,8750,8750,0
|
|
20240531,180900,6238407560,8750,8750,8750,8750,0
|
|
20240531,180800,6238407560,8750,8750,8750,8750,0
|
|
20240531,180700,6238407560,8750,8750,8750,8750,0
|
|
20240531,180600,6238407560,8750,8750,8750,8750,0
|
|
20240531,180500,6238407560,8750,8750,8750,8750,0
|
|
20240531,180400,6238407560,8750,8750,8750,8750,0
|
|
20240531,180300,6238407560,8750,8750,8750,8750,0
|
|
20240531,180200,6238407560,8750,8750,8750,8750,0
|
|
20240531,180100,6238407560,8750,8750,8750,8750,0
|
|
20240531,180000,6238407560,8750,8750,8750,8750,0
|
|
20240531,175900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,175800,6238407560,8750,8750,8750,8750,0
|
|
20240531,175700,6238407560,8750,8750,8750,8750,0
|
|
20240531,175600,6238407560,8750,8750,8750,8750,0
|
|
20240531,175500,6238407560,8750,8750,8750,8750,0
|
|
20240531,175400,6238407560,8750,8750,8750,8750,0
|
|
20240531,175300,6238407560,8750,8750,8750,8750,0
|
|
20240531,175200,6238407560,8750,8750,8750,8750,0
|
|
20240531,175100,6238407560,8750,8750,8750,8750,0
|
|
20240531,175000,6238407560,8750,8750,8750,8750,0
|
|
20240531,174900,6238407560,8750,8750,8750,8750,0
|
|
20240531,174800,6238407560,8750,8750,8750,8750,0
|
|
20240531,174700,6238407560,8750,8750,8750,8750,0
|
|
20240531,174600,6238407560,8750,8750,8750,8750,0
|
|
20240531,174500,6238407560,8750,8750,8750,8750,0
|
|
20240531,174400,6238407560,8750,8750,8750,8750,0
|
|
20240531,174300,6238407560,8750,8750,8750,8750,0
|
|
20240531,174200,6238407560,8750,8750,8750,8750,0
|
|
20240531,174100,6238407560,8750,8750,8750,8750,0
|
|
20240531,174000,6238407560,8750,8750,8750,8750,0
|
|
20240531,173900,6238407560,8750,8750,8750,8750,0
|
|
20240531,173800,6238407560,8750,8750,8750,8750,0
|
|
20240531,173700,6238407560,8750,8750,8750,8750,0
|
|
20240531,173600,6238407560,8750,8750,8750,8750,0
|
|
20240531,173500,6238407560,8750,8750,8750,8750,0
|
|
20240531,173400,6238407560,8750,8750,8750,8750,0
|
|
20240531,173300,6238407560,8750,8750,8750,8750,0
|
|
20240531,173200,6238407560,8750,8750,8750,8750,0
|
|
20240531,173100,6238407560,8750,8750,8750,8750,0
|
|
20240531,173000,6238407560,8750,8750,8750,8750,0
|
|
20240531,172900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,172800,6238407560,8750,8750,8750,8750,0
|
|
20240531,172700,6238407560,8750,8750,8750,8750,0
|
|
20240531,172600,6238407560,8750,8750,8750,8750,0
|
|
20240531,172500,6238407560,8750,8750,8750,8750,0
|
|
20240531,172400,6238407560,8750,8750,8750,8750,0
|
|
20240531,172300,6238407560,8750,8750,8750,8750,0
|
|
20240531,172200,6238407560,8750,8750,8750,8750,0
|
|
20240531,172100,6238407560,8750,8750,8750,8750,0
|
|
20240531,172000,6238407560,8750,8750,8750,8750,0
|
|
20240531,171900,6238407560,8750,8750,8750,8750,0
|
|
20240531,171800,6238407560,8750,8750,8750,8750,0
|
|
20240531,171700,6238407560,8750,8750,8750,8750,0
|
|
20240531,171600,6238407560,8750,8750,8750,8750,0
|
|
20240531,171500,6238407560,8750,8750,8750,8750,0
|
|
20240531,171400,6238407560,8750,8750,8750,8750,0
|
|
20240531,171300,6238407560,8750,8750,8750,8750,0
|
|
20240531,171200,6238407560,8750,8750,8750,8750,0
|
|
20240531,171100,6238407560,8750,8750,8750,8750,0
|
|
20240531,171000,6238407560,8750,8750,8750,8750,0
|
|
20240531,170900,6238407560,8750,8750,8750,8750,0
|
|
20240531,170800,6238407560,8750,8750,8750,8750,0
|
|
20240531,170700,6238407560,8750,8750,8750,8750,0
|
|
20240531,170600,6238407560,8750,8750,8750,8750,0
|
|
20240531,170500,6238407560,8750,8750,8750,8750,0
|
|
20240531,170400,6238407560,8750,8750,8750,8750,0
|
|
20240531,170300,6238407560,8750,8750,8750,8750,0
|
|
20240531,170200,6238407560,8750,8750,8750,8750,0
|
|
20240531,170100,6238407560,8750,8750,8750,8750,0
|
|
20240531,170000,6238407560,8750,8750,8750,8750,0
|
|
20240531,165900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,165800,6238407560,8750,8750,8750,8750,0
|
|
20240531,165700,6238407560,8750,8750,8750,8750,0
|
|
20240531,165600,6238407560,8750,8750,8750,8750,0
|
|
20240531,165500,6238407560,8750,8750,8750,8750,0
|
|
20240531,165400,6238407560,8750,8750,8750,8750,0
|
|
20240531,165300,6238407560,8750,8750,8750,8750,0
|
|
20240531,165200,6238407560,8750,8750,8750,8750,0
|
|
20240531,165100,6238407560,8750,8750,8750,8750,0
|
|
20240531,165000,6238407560,8750,8750,8750,8750,0
|
|
20240531,164900,6238407560,8750,8750,8750,8750,0
|
|
20240531,164800,6238407560,8750,8750,8750,8750,0
|
|
20240531,164700,6238407560,8750,8750,8750,8750,0
|
|
20240531,164600,6238407560,8750,8750,8750,8750,0
|
|
20240531,164500,6238407560,8750,8750,8750,8750,0
|
|
20240531,164400,6238407560,8750,8750,8750,8750,0
|
|
20240531,164300,6238407560,8750,8750,8750,8750,0
|
|
20240531,164200,6238407560,8750,8750,8750,8750,0
|
|
20240531,164100,6238407560,8750,8750,8750,8750,0
|
|
20240531,164000,6238407560,8750,8750,8750,8750,0
|
|
20240531,163900,6238407560,8750,8750,8750,8750,0
|
|
20240531,163800,6238407560,8750,8750,8750,8750,0
|
|
20240531,163700,6238407560,8750,8750,8750,8750,0
|
|
20240531,163600,6238407560,8750,8750,8750,8750,0
|
|
20240531,163500,6238407560,8750,8750,8750,8750,0
|
|
20240531,163400,6238407560,8750,8750,8750,8750,0
|
|
20240531,163300,6238407560,8750,8750,8750,8750,0
|
|
20240531,163200,6238407560,8750,8750,8750,8750,0
|
|
20240531,163100,6238407560,8750,8750,8750,8750,0
|
|
20240531,163000,6238407560,8750,8750,8750,8750,0
|
|
20240531,162900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,162800,6238407560,8750,8750,8750,8750,0
|
|
20240531,162700,6238407560,8750,8750,8750,8750,0
|
|
20240531,162600,6238407560,8750,8750,8750,8750,0
|
|
20240531,162500,6238407560,8750,8750,8750,8750,0
|
|
20240531,162400,6238407560,8750,8750,8750,8750,0
|
|
20240531,162300,6238407560,8750,8750,8750,8750,0
|
|
20240531,162200,6238407560,8750,8750,8750,8750,0
|
|
20240531,162100,6238407560,8750,8750,8750,8750,0
|
|
20240531,162000,6238407560,8750,8750,8750,8750,0
|
|
20240531,161900,6238407560,8750,8750,8750,8750,0
|
|
20240531,161800,6238407560,8750,8750,8750,8750,0
|
|
20240531,161700,6238407560,8750,8750,8750,8750,0
|
|
20240531,161600,6238407560,8750,8750,8750,8750,0
|
|
20240531,161500,6238407560,8750,8750,8750,8750,0
|
|
20240531,161400,6238407560,8750,8750,8750,8750,0
|
|
20240531,161300,6238407560,8750,8750,8750,8750,0
|
|
20240531,161200,6238407560,8750,8750,8750,8750,0
|
|
20240531,161100,6238407560,8750,8750,8750,8750,0
|
|
20240531,161000,6238407560,8750,8750,8750,8750,0
|
|
20240531,160900,6238407560,8750,8750,8750,8750,0
|
|
20240531,160800,6238407560,8750,8750,8750,8750,0
|
|
20240531,160700,6238407560,8750,8750,8750,8750,0
|
|
20240531,160600,6238407560,8750,8750,8750,8750,0
|
|
20240531,160500,6238407560,8750,8750,8750,8750,0
|
|
20240531,160400,6238407560,8750,8750,8750,8750,0
|
|
20240531,160300,6238407560,8750,8750,8750,8750,0
|
|
20240531,160200,6238407560,8750,8750,8750,8750,0
|
|
20240531,160100,6238407560,8750,8750,8750,8750,0
|
|
20240531,160000,6238407560,8750,8750,8750,8750,0
|
|
20240531,155900,6238407560,8750,8750,8750,8750,4630
|
|
20240531,155800,6238407560,8750,8750,8750,8750,0
|
|
20240531,155700,6238407560,8750,8750,8750,8750,0
|
|
20240531,155600,6238407560,8750,8750,8750,8750,0
|
|
20240531,155500,6238407560,8750,8750,8750,8750,0
|
|
20240531,155400,6238407560,8750,8750,8750,8750,0
|
|
20240531,155300,6238407560,8750,8750,8750,8750,0
|
|
20240531,155200,6238407560,8750,8750,8750,8750,0
|
|
20240531,155100,6238407560,8750,8750,8750,8750,0
|
|
20240531,155000,6238407560,8750,8750,8750,8750,0
|
|
20240531,154900,6238407560,8750,8750,8750,8750,0
|
|
20240531,154800,6238407560,8750,8750,8750,8750,0
|
|
20240531,154700,6238407560,8750,8750,8750,8750,0
|
|
20240531,154600,6238407560,8750,8750,8750,8750,0
|
|
20240531,154500,6238407560,8750,8750,8750,8750,0
|
|
20240531,154400,6238407560,8750,8750,8750,8750,0
|
|
20240531,154300,6238407560,8750,8750,8750,8750,0
|
|
20240531,154200,6238407560,8750,8750,8750,8750,0
|
|
20240531,154100,6238407560,8750,8750,8750,8750,0
|
|
20240531,154000,6238407560,8750,8750,8750,8750,0
|
|
20240531,153900,6238407560,8750,8750,8750,8750,0
|
|
20240531,153800,6238407560,8750,8750,8750,8750,0
|
|
20240531,153700,6238407560,8750,8750,8750,8750,0
|
|
20240531,153600,6238407560,8750,8750,8750,8750,0
|
|
20240531,153500,6238407560,8750,8750,8750,8750,0
|
|
20240531,153400,6238407560,8750,8750,8750,8750,0
|
|
20240531,153300,6238407560,8750,8750,8750,8750,0
|
|
20240531,153200,6238407560,8750,8750,8750,8750,0
|
|
20240531,153100,6238407560,8750,8750,8750,8750,0
|
|
20240531,153000,6238407560,8750,8750,8750,8750,4630
|
|
20240531,152900,6197895060,8720,8720,8720,8720,0
|
|
20240531,152800,6197895060,8720,8720,8720,8720,0
|
|
20240531,152700,6197895060,8720,8720,8720,8720,0
|
|
20240531,152600,6197895060,8720,8720,8720,8720,0
|
|
20240531,152500,6197895060,8720,8720,8720,8720,0
|
|
20240531,152400,6197895060,8720,8720,8720,8720,0
|
|
20240531,152300,6197895060,8720,8720,8720,8720,0
|
|
20240531,152200,6197895060,8720,8720,8720,8720,0
|
|
20240531,152100,6197895060,8720,8720,8720,8720,0
|
|
20240531,152000,6197895060,8720,8720,8720,8720,0
|
|
20240531,151900,6197895060,8720,8770,8770,8720,6846
|
|
20240531,151800,6138049730,8780,8760,8780,8760,5255
|
|
20240531,151700,6091934350,8770,8780,8780,8770,2898
|
|
20240531,151600,6066515770,8780,8810,8810,8760,3129
|
|
20240531,151500,6038992100,8810,8800,8810,8790,10332
|
|
20240531,151400,5948061970,8790,8740,8800,8740,22224
|
|
20240531,151300,5753101160,8750,8740,8750,8740,560
|
|
20240531,151200,5748201260,8740,8740,8750,8730,1934
|
|
20240531,151100,5731303600,8740,8730,8740,8730,4961
|
|
20240531,151000,5687979190,8730,8750,8750,8730,4824
|
|
20240531,150900,5645779240,8750,8750,8760,8740,2093
|
|
20240531,150800,5627465470,8750,8750,8760,8740,4114
|
|
20240531,150700,5591467330,8760,8750,8760,8750,2801
|
|
20240531,150600,5566950180,8760,8750,8760,8750,350
|
|
20240531,150500,5563885350,8760,8760,8770,8750,8447
|
|
20240531,150400,5489903510,8760,8760,8760,8750,1263
|
|
20240531,150300,5478841630,8760,8750,8760,8750,4332
|
|
20240531,150200,5440914280,8750,8730,8750,8730,1141
|
|
20240531,150100,5430940520,8730,8730,8740,8730,3290
|
|
20240531,150000,5402205500,8730,8740,8750,8730,1305
|
|
20240531,145900,5390796800,8740,8740,8740,8720,1993
|
|
20240531,145800,5373398020,8740,8710,8740,8700,2222
|
|
20240531,145700,5354006800,8700,8670,8700,8670,1531
|
|
20240531,145600,5340696330,8670,8680,8680,8670,970
|
|
20240531,145500,5332285930,8680,8680,8680,8680,585
|
|
20240531,145400,5327208130,8690,8690,8690,8680,815
|
|
20240531,145300,5320129780,8690,8710,8710,8690,935
|
|
20240531,145200,5312004560,8690,8710,8710,8690,3523
|
|
20240531,145100,5281336220,8720,8720,8720,8720,2736
|
|
20240531,145000,5257478300,8730,8720,8730,8720,1757
|
|
20240531,144900,5242152680,8720,8720,8720,8710,562
|
|
20240531,144800,5237252130,8720,8720,8720,8720,7
|
|
20240531,144700,5237191090,8720,8720,8720,8720,1044
|
|
20240531,144600,5228087410,8720,8710,8720,8710,1038
|
|
20240531,144500,5219042930,8710,8710,8710,8710,392
|
|
20240531,144400,5215628610,8710,8710,8720,8710,912
|
|
20240531,144300,5207680680,8710,8710,8720,8710,588
|
|
20240531,144200,5202557050,8710,8720,8730,8710,2588
|
|
20240531,144100,5179998490,8720,8720,8720,8720,1892
|
|
20240531,144000,5163500250,8720,8730,8730,8720,2152
|
|
20240531,143900,5144728100,8730,8730,8730,8720,655
|
|
20240531,143800,5139010150,8730,8730,8730,8730,50
|
|
20240531,143700,5138573650,8720,8740,8740,8720,24
|
|
20240531,143600,5138364170,8740,8710,8740,8710,1007
|
|
20240531,143500,5129584110,8710,8720,8720,8710,466
|
|
20240531,143400,5125523370,8710,8700,8720,8700,2853
|
|
20240531,143300,5100671860,8710,8710,8710,8710,93
|
|
20240531,143200,5099861830,8690,8690,8710,8690,3567
|
|
20240531,143100,5068827560,8700,8660,8700,8660,2072
|
|
20240531,143000,5050860030,8660,8650,8670,8640,1338
|
|
20240531,142900,5039285130,8660,8710,8710,8660,2144
|
|
20240531,142800,5020688050,8710,8700,8720,8700,2713
|
|
20240531,142700,4997080880,8710,8700,8720,8700,920
|
|
20240531,142600,4989072810,8700,8720,8720,8700,5131
|
|
20240531,142500,4944390090,8740,8780,8780,8720,10345
|
|
20240531,142400,4853870940,8780,8770,8780,8750,4071
|
|
20240531,142300,4818179890,8770,8750,8780,8740,5430
|
|
20240531,142200,4770624650,8750,8750,8760,8740,2936
|
|
20240531,142100,4744938380,8740,8740,8750,8740,1011
|
|
20240531,142000,4736094560,8740,8730,8760,8730,13601
|
|
20240531,141900,4617189780,8730,8720,8740,8720,2852
|
|
20240531,141800,4592289430,8720,8710,8720,8710,14768
|
|
20240531,141700,4463570920,8710,8700,8710,8700,7099
|
|
20240531,141600,4401799610,8690,8680,8700,8680,1524
|
|
20240531,141500,4388556200,8690,8700,8700,8680,39
|
|
20240531,141400,4388217080,8700,8670,8700,8670,2613
|
|
20240531,141300,4365502760,8670,8670,8670,8670,349
|
|
20240531,141200,4362476930,8670,8660,8670,8660,1526
|
|
20240531,141100,4349249880,8660,8660,8660,8660,676
|
|
20240531,141000,4343395720,8670,8680,8690,8670,5772
|
|
20240531,140900,4293309830,8680,8680,8690,8680,2648
|
|
20240531,140800,4270325140,8680,8670,8680,8670,538
|
|
20240531,140700,4265660140,8670,8640,8670,8640,1028
|
|
20240531,140600,4256748810,8650,8630,8650,8630,516
|
|
20240531,140500,4252291940,8630,8630,8630,8630,93
|
|
20240531,140400,4251489350,8640,8640,8640,8620,107
|
|
20240531,140300,4250566870,8650,8630,8650,8620,1691
|
|
20240531,140200,4235947040,8650,8660,8660,8650,3010
|
|
20240531,140100,4209910440,8620,8620,8620,8620,10
|
|
20240531,140000,4209824240,8670,8620,8670,8610,3141
|
|
20240531,135900,4182712530,8610,8630,8630,8610,250
|
|
20240531,135800,4180555430,8620,8620,8630,8620,675
|
|
20240531,135700,4174735230,8620,8620,8620,8620,151
|
|
20240531,135600,4173433610,8620,8620,8620,8620,65
|
|
20240531,135500,4172873310,8620,8610,8620,8610,1028
|
|
20240531,135400,4164016060,8610,8610,8610,8610,80
|
|
20240531,135300,4163327260,8600,8600,8600,8600,930
|
|
20240531,135200,4155329260,8610,8610,8610,8610,883
|
|
20240531,135100,4147726630,8610,8610,8610,8610,10
|
|
20240531,135000,4147640530,8600,8620,8620,8600,208
|
|
20240531,134900,4145850770,8620,8610,8620,8610,242
|
|
20240531,134800,4143764740,8620,8610,8620,8600,255
|
|
20240531,134700,4141570970,8610,8610,8610,8610,1
|
|
20240531,134600,4141562360,8620,8610,8620,8610,2092
|
|
20240531,134500,4123549840,8610,8600,8610,8600,649
|
|
20240531,134400,4117962400,8600,8600,8600,8600,495
|
|
20240531,134300,4113705400,8600,8610,8610,8600,800
|
|
20240531,134200,4106820400,8610,8610,8610,8610,0
|
|
20240531,134100,4106820400,8610,8610,8610,8610,70
|
|
20240531,134000,4106217700,8610,8610,8610,8610,102
|
|
20240531,133900,4105339480,8600,8610,8610,8600,1442
|
|
20240531,133800,4092934830,8600,8590,8600,8590,1438
|
|
20240531,133700,4080574240,8590,8600,8600,8590,474
|
|
20240531,133600,4076499580,8600,8600,8600,8600,591
|
|
20240531,133500,4071416980,8610,8610,8610,8610,1
|
|
20240531,133400,4071408370,8630,8630,8630,8630,50
|
|
20240531,133300,4070976870,8630,8610,8630,8600,955
|
|
20240531,133200,4062753200,8600,8620,8620,8600,1188
|
|
20240531,133100,4052526420,8630,8620,8630,8620,13
|
|
20240531,133000,4052414330,8630,8620,8630,8620,506
|
|
20240531,132900,4048049550,8620,8620,8620,8620,307
|
|
20240531,132800,4045403210,8600,8600,8600,8600,0
|
|
20240531,132700,4045403210,8600,8610,8610,8600,79
|
|
20240531,132600,4044723760,8610,8610,8620,8610,722
|
|
20240531,132500,4038507240,8610,8620,8620,8610,2439
|
|
20240531,132400,4017497040,8620,8620,8620,8620,206
|
|
20240531,132300,4015721320,8620,8630,8630,8620,39
|
|
20240531,132200,4015384760,8630,8640,8640,8630,358
|
|
20240531,132100,4012292680,8650,8670,8670,8650,2367
|
|
20240531,132000,3991805730,8660,8680,8680,8660,150
|
|
20240531,131900,3990505730,8680,8680,8680,8680,30
|
|
20240531,131800,3990245330,8670,8680,8680,8670,519
|
|
20240531,131700,3985745500,8690,8680,8690,8680,300
|
|
20240531,131600,3983139560,8680,8670,8680,8670,630
|
|
20240531,131500,3977675460,8670,8670,8670,8670,71
|
|
20240531,131400,3977059890,8670,8670,8670,8670,15
|
|
20240531,131300,3976929840,8680,8690,8700,8660,2029
|
|
20240531,131200,3959295570,8690,8660,8690,8660,4348
|
|
20240531,131100,3921544740,8660,8660,8660,8660,10
|
|
20240531,131000,3921458140,8650,8680,8690,8650,1851
|
|
20240531,130900,3905401100,8680,8670,8680,8670,310
|
|
20240531,130800,3902711400,8670,8670,8670,8670,1268
|
|
20240531,130700,3891717840,8670,8670,8670,8670,827
|
|
20240531,130600,3884547750,8670,8660,8680,8660,3492
|
|
20240531,130500,3854268910,8660,8650,8660,8650,150
|
|
20240531,130400,3852971010,8650,8650,8650,8650,166
|
|
20240531,130300,3851535110,8630,8640,8640,8630,270
|
|
20240531,130200,3849203610,8630,8640,8640,8630,570
|
|
20240531,130100,3844283210,8640,8660,8660,8630,863
|
|
20240531,130000,3836814880,8660,8670,8670,8640,2982
|
|
20240531,125900,3810961300,8670,8670,8680,8660,1301
|
|
20240531,125800,3799681630,8670,8610,8670,8610,1774
|
|
20240531,125700,3784361580,8600,8590,8600,8580,1570
|
|
20240531,125600,3770889800,8590,8590,8590,8590,642
|
|
20240531,125500,3765375020,8590,8590,8590,8590,496
|
|
20240531,125400,3761114380,8590,8590,8590,8590,454
|
|
20240531,125300,3757214520,8590,8610,8610,8590,1299
|
|
20240531,125200,3746035050,8610,8610,8620,8590,8283
|
|
20240531,125100,3674729670,8620,8610,8630,8610,365
|
|
20240531,125000,3671583380,8620,8620,8620,8620,67
|
|
20240531,124900,3671005840,8620,8620,8620,8620,10
|
|
20240531,124800,3670919640,8610,8620,8620,8610,295
|
|
20240531,124700,3668378470,8620,8620,8620,8620,50
|
|
20240531,124600,3667947470,8620,8610,8620,8610,201
|
|
20240531,124500,3666214860,8620,8620,8620,8620,217
|
|
20240531,124400,3664344320,8620,8620,8620,8620,531
|
|
20240531,124300,3659767100,8610,8610,8610,8610,284
|
|
20240531,124200,3657321860,8610,8610,8610,8610,179
|
|
20240531,124100,3655780670,8610,8610,8610,8610,350
|
|
20240531,124000,3652767170,8610,8630,8630,8610,1505
|
|
20240531,123900,3639802650,8630,8630,8630,8630,1032
|
|
20240531,123800,3630896490,8630,8630,8630,8630,588
|
|
20240531,123700,3625822050,8630,8630,8630,8630,102
|
|
20240531,123600,3624941790,8630,8660,8660,8630,575
|
|
20240531,123500,3619978250,8660,8660,8660,8660,10
|
|
20240531,123400,3619891650,8620,8620,8620,8620,20
|
|
20240531,123300,3619719250,8620,8620,8620,8620,55
|
|
20240531,123200,3619245150,8620,8660,8660,8610,2501
|
|
20240531,123100,3597679800,8650,8660,8660,8650,332
|
|
20240531,123000,3594807750,8650,8650,8650,8650,0
|
|
20240531,122900,3594807750,8650,8650,8650,8640,910
|
|
20240531,122800,3586936350,8650,8650,8650,8650,51
|
|
20240531,122700,3586495200,8650,8660,8660,8650,1013
|
|
20240531,122600,3577732270,8660,8680,8680,8660,844
|
|
20240531,122500,3570409810,8680,8680,8690,8670,465
|
|
20240531,122400,3566373350,8680,8690,8690,8680,124
|
|
20240531,122300,3565296940,8700,8630,8700,8630,3891
|
|
20240531,122200,3531558640,8620,8610,8630,8610,763
|
|
20240531,122100,3524980690,8610,8620,8620,8610,120
|
|
20240531,122000,3523946390,8620,8620,8620,8620,89
|
|
20240531,121900,3523179210,8620,8610,8620,8610,868
|
|
20240531,121800,3515705530,8610,8610,8610,8610,902
|
|
20240531,121700,3507939310,8610,8610,8610,8610,1066
|
|
20240531,121600,3498761050,8620,8620,8620,8620,670
|
|
20240531,121500,3492985650,8620,8630,8630,8620,526
|
|
20240531,121400,3488448140,8620,8630,8630,8620,1407
|
|
20240531,121300,3476308810,8630,8650,8650,8630,360
|
|
20240531,121200,3473198410,8670,8680,8680,8640,456
|
|
20240531,121100,3469244800,8680,8680,8680,8680,4
|
|
20240531,121000,3469210080,8700,8700,8700,8700,0
|
|
20240531,120900,3469210080,8700,8690,8700,8690,1500
|
|
20240531,120800,3456169790,8690,8630,8690,8630,1346
|
|
20240531,120700,3444516380,8630,8620,8630,8620,125
|
|
20240531,120600,3443438730,8620,8650,8650,8620,1079
|
|
20240531,120500,3434113160,8660,8680,8680,8660,712
|
|
20240531,120400,3427938200,8680,8690,8690,8680,261
|
|
20240531,120300,3425672710,8690,8700,8700,8680,1068
|
|
20240531,120200,3416391190,8710,8690,8710,8690,1320
|
|
20240531,120100,3404908270,8690,8690,8690,8680,917
|
|
20240531,120000,3396947360,8690,8680,8690,8680,1744
|
|
20240531,115900,3381792100,8680,8670,8680,8670,1082
|
|
20240531,115800,3372400350,8670,8670,8670,8650,500
|
|
20240531,115700,3368067350,8670,8660,8670,8660,2503
|
|
20240531,115600,3346367940,8660,8640,8660,8640,399
|
|
20240531,115500,3342916230,8650,8650,8650,8650,170
|
|
20240531,115400,3341445730,8650,8650,8650,8650,1207
|
|
20240531,115300,3331005180,8660,8660,8660,8650,2029
|
|
20240531,115200,3313440130,8650,8640,8650,8640,300
|
|
20240531,115100,3310845520,8640,8630,8640,8630,18
|
|
20240531,115000,3310690150,8630,8620,8640,8620,512
|
|
20240531,114900,3306270600,8620,8620,8620,8620,388
|
|
20240531,114800,3302926040,8620,8630,8630,8620,566
|
|
20240531,114700,3298044570,8620,8610,8630,8610,95
|
|
20240531,114600,3297225920,8600,8630,8630,8600,1836
|
|
20240531,114500,3281419080,8630,8630,8630,8630,640
|
|
20240531,114400,3275895880,8630,8620,8630,8620,1199
|
|
20240531,114300,3265557180,8620,8600,8620,8600,505
|
|
20240531,114200,3261214140,8600,8600,8600,8600,6
|
|
20240531,114100,3261162540,8600,8590,8600,8590,90
|
|
20240531,114000,3260388640,8580,8590,8590,8580,278
|
|
20240531,113900,3258003040,8600,8590,8600,8590,208
|
|
20240531,113800,3256216260,8600,8610,8610,8600,2006
|
|
20240531,113700,3238964020,8600,8600,8620,8600,294
|
|
20240531,113600,3236434740,8610,8600,8610,8600,456
|
|
20240531,113500,3232508590,8610,8610,8610,8610,62
|
|
20240531,113400,3231974770,8610,8610,8620,8610,199
|
|
20240531,113300,3230261290,8610,8580,8610,8580,859
|
|
20240531,113200,3222887150,8580,8600,8600,8580,111
|
|
20240531,113100,3221932800,8600,8600,8600,8590,408
|
|
20240531,113000,3218425560,8600,8590,8600,8590,165
|
|
20240531,112900,3217007230,8590,8590,8590,8580,408
|
|
20240531,112800,3213502620,8590,8600,8600,8590,1596
|
|
20240531,112700,3199784250,8600,8600,8600,8600,272
|
|
20240531,112600,3197445050,8600,8600,8600,8600,508
|
|
20240531,112500,3193076250,8600,8590,8600,8520,2605
|
|
20240531,112400,3170831660,8600,8600,8600,8580,304
|
|
20240531,112300,3168218590,8600,8590,8600,8590,162
|
|
20240531,112200,3166826990,8590,8610,8610,8570,599
|
|
20240531,112100,3161679710,8620,8670,8670,8620,685
|
|
20240531,112000,3155764270,8650,8650,8680,8650,1073
|
|
20240531,111900,3146471810,8660,8700,8710,8650,1496
|
|
20240531,111800,3133458740,8720,8600,8730,8600,9173
|
|
20240531,111700,3053626250,8590,8600,8600,8570,1392
|
|
20240531,111600,3041685560,8600,8600,8600,8600,100
|
|
20240531,111500,3040825560,8600,8580,8600,8570,663
|
|
20240531,111400,3035131020,8570,8570,8570,8550,390
|
|
20240531,111300,3031788820,8570,8600,8600,8550,349
|
|
20240531,111200,3028791180,8610,8610,8610,8610,103
|
|
20240531,111100,3027904350,8610,8610,8610,8610,617
|
|
20240531,111000,3022591980,8600,8630,8630,8600,928
|
|
20240531,110900,3014601530,8640,8640,8640,8640,163
|
|
20240531,110800,3013193210,8640,8630,8650,8630,1449
|
|
20240531,110700,3000671670,8630,8630,8640,8610,3904
|
|
20240531,110600,2967000750,8640,8640,8640,8640,307
|
|
20240531,110500,2964348270,8650,8650,8650,8650,108
|
|
20240531,110400,2963414070,8640,8680,8680,8620,793
|
|
20240531,110300,2956558760,8680,8680,8680,8670,192
|
|
20240531,110200,2954892710,8680,8620,8680,8620,267
|
|
20240531,110100,2952590530,8640,8620,8640,8620,1296
|
|
20240531,110000,2941404230,8630,8610,8630,8600,946
|
|
20240531,105900,2933258190,8610,8620,8620,8610,364
|
|
20240531,105800,2930121510,8630,8640,8640,8620,909
|
|
20240531,105700,2922274960,8640,8620,8640,8600,2022
|
|
20240531,105600,2904861760,8640,8690,8690,8640,6047
|
|
20240531,105500,2852475960,8690,8710,8730,8670,6684
|
|
20240531,105400,2794292340,8710,8650,8730,8630,14835
|
|
20240531,105300,2665270720,8650,8580,8650,8580,3328
|
|
20240531,105200,2636591300,8600,8600,8600,8580,6426
|
|
20240531,105100,2581327800,8620,8530,8630,8520,13958
|
|
20240531,105000,2461509670,8530,8500,8530,8500,4997
|
|
20240531,104900,2418942410,8490,8500,8500,8480,377
|
|
20240531,104800,2415741720,8500,8460,8500,8440,4453
|
|
20240531,104700,2378104020,8460,8520,8520,8460,6493
|
|
20240531,104600,2323005810,8520,8480,8530,8480,14834
|
|
20240531,104500,2196775590,8480,8470,8480,8460,836
|
|
20240531,104400,2189693160,8480,8490,8490,8480,346
|
|
20240531,104300,2186755690,8480,8480,8480,8460,655
|
|
20240531,104200,2181204220,8470,8470,8470,8470,133
|
|
20240531,104100,2180077710,8460,8460,8460,8460,38
|
|
20240531,104000,2179756230,8460,8460,8460,8460,88
|
|
20240531,103900,2179011750,8460,8450,8460,8450,224
|
|
20240531,103800,2177117320,8450,8450,8450,8440,1315
|
|
20240531,103700,2166005820,8450,8450,8450,8420,1086
|
|
20240531,103600,2156850110,8430,8430,8430,8430,181
|
|
20240531,103500,2155324280,8430,8440,8440,8430,872
|
|
20240531,103400,2147971730,8440,8440,8440,8440,12
|
|
20240531,103300,2147870450,8440,8440,8440,8430,530
|
|
20240531,103200,2143401690,8450,8460,8470,8450,330
|
|
20240531,103100,2140608690,8460,8440,8460,8440,1151
|
|
20240531,103000,2130893250,8440,8480,8480,8440,2268
|
|
20240531,102900,2111745310,8480,8490,8490,8440,418
|
|
20240531,102800,2108209370,8490,8460,8490,8440,394
|
|
20240531,102700,2104879910,8490,8490,8490,8490,202
|
|
20240531,102600,2103164930,8490,8450,8490,8450,324
|
|
20240531,102500,2100418170,8450,8450,8450,8450,0
|
|
20240531,102400,2100418170,8450,8450,8450,8450,816
|
|
20240531,102300,2093522970,8450,8450,8450,8440,200
|
|
20240531,102200,2091833060,8450,8450,8450,8450,8
|
|
20240531,102100,2091765460,8450,8450,8450,8430,2613
|
|
20240531,102000,2069690820,8450,8450,8450,8430,500
|
|
20240531,101900,2065469820,8450,8430,8450,8430,733
|
|
20240531,101800,2059289010,8430,8430,8430,8430,951
|
|
20240531,101700,2051272080,8430,8420,8430,8420,909
|
|
20240531,101600,2043614300,8430,8460,8460,8420,11044
|
|
20240531,101500,1950394430,8480,8460,8490,8460,737
|
|
20240531,101400,1944159270,8460,8490,8490,8460,730
|
|
20240531,101300,1937978220,8470,8480,8480,8470,1122
|
|
20240531,101200,1928472920,8480,8480,8480,8480,44
|
|
20240531,101100,1928099800,8480,8500,8500,8480,1581
|
|
20240531,101000,1914676530,8500,8500,8500,8500,111
|
|
20240531,100900,1913733030,8520,8510,8520,8500,1204
|
|
20240531,100800,1903478160,8500,8500,8500,8500,1
|
|
20240531,100700,1903469660,8520,8520,8520,8520,204
|
|
20240531,100600,1901731580,8480,8500,8500,8480,592
|
|
20240531,100500,1896700690,8480,8480,8480,8470,1092
|
|
20240531,100400,1887442130,8480,8500,8520,8480,1273
|
|
20240531,100300,1876632500,8520,8520,8520,8520,1104
|
|
20240531,100200,1867226420,8520,8520,8520,8520,113
|
|
20240531,100100,1866263660,8520,8490,8520,8470,1107
|
|
20240531,100000,1856864850,8490,8480,8490,8470,1020
|
|
20240531,095900,1848216090,8480,8520,8520,8480,3802
|
|
20240531,095800,1815862900,8520,8510,8520,8500,653
|
|
20240531,095700,1810307520,8520,8530,8530,8500,943
|
|
20240531,095600,1802281910,8530,8590,8600,8520,3377
|
|
20240531,095500,1773416380,8590,8490,8590,8490,9127
|
|
20240531,095400,1695579090,8490,8480,8500,8430,600
|
|
20240531,095300,1690495060,8480,8410,8480,8380,7788
|
|
20240531,095200,1624833660,8410,8400,8410,8390,3512
|
|
20240531,095100,1595325720,8400,8400,8400,8390,3006
|
|
20240531,095000,1570076220,8400,8400,8410,8400,1249
|
|
20240531,094900,1559584550,8400,8410,8410,8400,1924
|
|
20240531,094800,1543404860,8420,8420,8430,8410,6779
|
|
20240531,094700,1486333430,8420,8430,8430,8420,2576
|
|
20240531,094600,1464632160,8430,8450,8450,8430,5250
|
|
20240531,094500,1420353650,8450,8450,8460,8450,460
|
|
20240531,094400,1416466150,8450,8440,8470,8440,413
|
|
20240531,094300,1412974580,8450,8480,8480,8450,2396
|
|
20240531,094200,1392708890,8470,8470,8470,8460,771
|
|
20240531,094100,1386179530,8460,8450,8470,8450,556
|
|
20240531,094000,1381477330,8450,8470,8480,8450,2595
|
|
20240531,093900,1359543330,8470,8480,8490,8470,3839
|
|
20240531,093800,1327015440,8480,8490,8500,8480,3438
|
|
20240531,093700,1297840720,8490,8510,8510,8490,4420
|
|
20240531,093600,1260270780,8510,8540,8540,8510,1531
|
|
20240531,093500,1247224940,8540,8520,8550,8510,2912
|
|
20240531,093400,1222389720,8540,8550,8550,8520,2366
|
|
20240531,093300,1202195510,8540,8470,8540,8470,2534
|
|
20240531,093200,1180648520,8480,8500,8500,8470,835
|
|
20240531,093100,1173559740,8500,8490,8500,8470,1399
|
|
20240531,093000,1161693080,8490,8440,8490,8440,635
|
|
20240531,092900,1156303230,8440,8430,8500,8430,1535
|
|
20240531,092800,1143312810,8430,8450,8450,8430,7012
|
|
20240531,092700,1084166000,8450,8480,8490,8450,7293
|
|
20240531,092600,1022429390,8480,8480,8490,8480,1361
|
|
20240531,092500,1010887700,8480,8480,8490,8480,646
|
|
20240531,092400,1005408600,8480,8470,8480,8470,549
|
|
20240531,092300,1000753580,8490,8470,8490,8470,2330
|
|
20240531,092200,981013100,8470,8470,8470,8470,581
|
|
20240531,092100,976092030,8470,8490,8490,8470,785
|
|
20240531,092000,969440480,8490,8460,8490,8460,2158
|
|
20240531,091900,951170450,8460,8460,8480,8450,5926
|
|
20240531,091800,901009780,8460,8480,8480,8460,2854
|
|
20240531,091700,876849660,8470,8510,8510,8470,4700
|
|
20240531,091600,836962530,8500,8500,8520,8490,4909
|
|
20240531,091500,795189850,8490,8500,8520,8490,2867
|
|
20240531,091400,770813710,8500,8520,8520,8490,4007
|
|
20240531,091300,736741240,8530,8530,8550,8520,4001
|
|
20240531,091200,702648330,8530,8520,8570,8510,1453
|
|
20240531,091100,690270520,8520,8560,8570,8510,8130
|
|
20240531,091000,620962250,8560,8600,8600,8550,2714
|
|
20240531,090900,597702850,8560,8580,8600,8560,2441
|
|
20240531,090800,576729650,8540,8510,8570,8510,2940
|
|
20240531,090700,551646900,8510,8460,8550,8450,11883
|
|
20240531,090600,450970690,8470,8520,8550,8470,11195
|
|
20240531,090500,355827760,8520,8530,8540,8520,2690
|
|
20240531,090400,332898950,8510,8530,8560,8500,4659
|
|
20240531,090300,293240170,8510,8530,8560,8510,6856
|
|
20240531,090200,234790320,8530,8530,8580,8520,4360
|
|
20240531,090100,197599950,8540,8540,8620,8530,8319
|
|
20240531,090000,126471260,8540,8730,8730,8420,14496
|