675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,201200,254939710,8100,8100,8100,8100,1610
|
|
20240531,201100,254939710,8100,8100,8100,8100,0
|
|
20240531,201000,254939710,8100,8100,8100,8100,0
|
|
20240531,200900,254939710,8100,8100,8100,8100,0
|
|
20240531,200800,254939710,8100,8100,8100,8100,0
|
|
20240531,200700,254939710,8100,8100,8100,8100,0
|
|
20240531,200600,254939710,8100,8100,8100,8100,0
|
|
20240531,200500,254939710,8100,8100,8100,8100,0
|
|
20240531,200400,254939710,8100,8100,8100,8100,0
|
|
20240531,200300,254939710,8100,8100,8100,8100,0
|
|
20240531,200200,254939710,8100,8100,8100,8100,0
|
|
20240531,200100,254939710,8100,8100,8100,8100,0
|
|
20240531,200000,254939710,8100,8100,8100,8100,0
|
|
20240531,195900,254939710,8100,8100,8100,8100,0
|
|
20240531,195800,254939710,8100,8100,8100,8100,0
|
|
20240531,195700,254939710,8100,8100,8100,8100,0
|
|
20240531,195600,254939710,8100,8100,8100,8100,0
|
|
20240531,195500,254939710,8100,8100,8100,8100,0
|
|
20240531,195400,254939710,8100,8100,8100,8100,0
|
|
20240531,195300,254939710,8100,8100,8100,8100,0
|
|
20240531,195200,254939710,8100,8100,8100,8100,0
|
|
20240531,195100,254939710,8100,8100,8100,8100,0
|
|
20240531,195000,254939710,8100,8100,8100,8100,0
|
|
20240531,194900,254939710,8100,8100,8100,8100,0
|
|
20240531,194800,254939710,8100,8100,8100,8100,0
|
|
20240531,194700,254939710,8100,8100,8100,8100,0
|
|
20240531,194600,254939710,8100,8100,8100,8100,0
|
|
20240531,194500,254939710,8100,8100,8100,8100,0
|
|
20240531,194400,254939710,8100,8100,8100,8100,0
|
|
20240531,194300,254939710,8100,8100,8100,8100,0
|
|
20240531,194200,254939710,8100,8100,8100,8100,1610
|
|
20240531,194100,254939710,8100,8100,8100,8100,0
|
|
20240531,194000,254939710,8100,8100,8100,8100,0
|
|
20240531,193900,254939710,8100,8100,8100,8100,0
|
|
20240531,193800,254939710,8100,8100,8100,8100,0
|
|
20240531,193700,254939710,8100,8100,8100,8100,0
|
|
20240531,193600,254939710,8100,8100,8100,8100,0
|
|
20240531,193500,254939710,8100,8100,8100,8100,0
|
|
20240531,193400,254939710,8100,8100,8100,8100,0
|
|
20240531,193300,254939710,8100,8100,8100,8100,0
|
|
20240531,193200,254939710,8100,8100,8100,8100,0
|
|
20240531,193100,254939710,8100,8100,8100,8100,0
|
|
20240531,193000,254939710,8100,8100,8100,8100,0
|
|
20240531,192900,254939710,8100,8100,8100,8100,0
|
|
20240531,192800,254939710,8100,8100,8100,8100,0
|
|
20240531,192700,254939710,8100,8100,8100,8100,0
|
|
20240531,192600,254939710,8100,8100,8100,8100,0
|
|
20240531,192500,254939710,8100,8100,8100,8100,0
|
|
20240531,192400,254939710,8100,8100,8100,8100,0
|
|
20240531,192300,254939710,8100,8100,8100,8100,0
|
|
20240531,192200,254939710,8100,8100,8100,8100,0
|
|
20240531,192100,254939710,8100,8100,8100,8100,0
|
|
20240531,192000,254939710,8100,8100,8100,8100,0
|
|
20240531,191900,254939710,8100,8100,8100,8100,0
|
|
20240531,191800,254939710,8100,8100,8100,8100,0
|
|
20240531,191700,254939710,8100,8100,8100,8100,0
|
|
20240531,191600,254939710,8100,8100,8100,8100,0
|
|
20240531,191500,254939710,8100,8100,8100,8100,0
|
|
20240531,191400,254939710,8100,8100,8100,8100,0
|
|
20240531,191300,254939710,8100,8100,8100,8100,0
|
|
20240531,191200,254939710,8100,8100,8100,8100,1610
|
|
20240531,191100,254939710,8100,8100,8100,8100,0
|
|
20240531,191000,254939710,8100,8100,8100,8100,0
|
|
20240531,190900,254939710,8100,8100,8100,8100,0
|
|
20240531,190800,254939710,8100,8100,8100,8100,0
|
|
20240531,190700,254939710,8100,8100,8100,8100,0
|
|
20240531,190600,254939710,8100,8100,8100,8100,0
|
|
20240531,190500,254939710,8100,8100,8100,8100,0
|
|
20240531,190400,254939710,8100,8100,8100,8100,0
|
|
20240531,190300,254939710,8100,8100,8100,8100,0
|
|
20240531,190200,254939710,8100,8100,8100,8100,0
|
|
20240531,190100,254939710,8100,8100,8100,8100,0
|
|
20240531,190000,254939710,8100,8100,8100,8100,0
|
|
20240531,185900,254939710,8100,8100,8100,8100,0
|
|
20240531,185800,254939710,8100,8100,8100,8100,0
|
|
20240531,185700,254939710,8100,8100,8100,8100,0
|
|
20240531,185600,254939710,8100,8100,8100,8100,0
|
|
20240531,185500,254939710,8100,8100,8100,8100,0
|
|
20240531,185400,254939710,8100,8100,8100,8100,0
|
|
20240531,185300,254939710,8100,8100,8100,8100,0
|
|
20240531,185200,254939710,8100,8100,8100,8100,0
|
|
20240531,185100,254939710,8100,8100,8100,8100,0
|
|
20240531,185000,254939710,8100,8100,8100,8100,0
|
|
20240531,184900,254939710,8100,8100,8100,8100,0
|
|
20240531,184800,254939710,8100,8100,8100,8100,0
|
|
20240531,184700,254939710,8100,8100,8100,8100,0
|
|
20240531,184600,254939710,8100,8100,8100,8100,0
|
|
20240531,184500,254939710,8100,8100,8100,8100,0
|
|
20240531,184400,254939710,8100,8100,8100,8100,0
|
|
20240531,184300,254939710,8100,8100,8100,8100,0
|
|
20240531,184200,254939710,8100,8100,8100,8100,1610
|
|
20240531,184100,254939710,8100,8100,8100,8100,0
|
|
20240531,184000,254939710,8100,8100,8100,8100,0
|
|
20240531,183900,254939710,8100,8100,8100,8100,0
|
|
20240531,183800,254939710,8100,8100,8100,8100,0
|
|
20240531,183700,254939710,8100,8100,8100,8100,0
|
|
20240531,183600,254939710,8100,8100,8100,8100,0
|
|
20240531,183500,254939710,8100,8100,8100,8100,0
|
|
20240531,183400,254939710,8100,8100,8100,8100,0
|
|
20240531,183300,254939710,8100,8100,8100,8100,0
|
|
20240531,183200,254939710,8100,8100,8100,8100,0
|
|
20240531,183100,254939710,8100,8100,8100,8100,0
|
|
20240531,183000,254939710,8100,8100,8100,8100,0
|
|
20240531,182900,254939710,8100,8100,8100,8100,0
|
|
20240531,182800,254939710,8100,8100,8100,8100,0
|
|
20240531,182700,254939710,8100,8100,8100,8100,0
|
|
20240531,182600,254939710,8100,8100,8100,8100,0
|
|
20240531,182500,254939710,8100,8100,8100,8100,0
|
|
20240531,182400,254939710,8100,8100,8100,8100,0
|
|
20240531,182300,254939710,8100,8100,8100,8100,0
|
|
20240531,182200,254939710,8100,8100,8100,8100,0
|
|
20240531,182100,254939710,8100,8100,8100,8100,0
|
|
20240531,182000,254939710,8100,8100,8100,8100,0
|
|
20240531,181900,254939710,8100,8100,8100,8100,0
|
|
20240531,181800,254939710,8100,8100,8100,8100,0
|
|
20240531,181700,254939710,8100,8100,8100,8100,0
|
|
20240531,181600,254939710,8100,8100,8100,8100,0
|
|
20240531,181500,254939710,8100,8100,8100,8100,0
|
|
20240531,181400,254939710,8100,8100,8100,8100,0
|
|
20240531,181300,254939710,8100,8100,8100,8100,0
|
|
20240531,181200,254939710,8100,8100,8100,8100,1610
|
|
20240531,181100,254939710,8100,8100,8100,8100,0
|
|
20240531,181000,254939710,8100,8100,8100,8100,0
|
|
20240531,180900,254939710,8100,8100,8100,8100,0
|
|
20240531,180800,254939710,8100,8100,8100,8100,0
|
|
20240531,180700,254939710,8100,8100,8100,8100,0
|
|
20240531,180600,254939710,8100,8100,8100,8100,0
|
|
20240531,180500,254939710,8100,8100,8100,8100,0
|
|
20240531,180400,254939710,8100,8100,8100,8100,0
|
|
20240531,180300,254939710,8100,8100,8100,8100,0
|
|
20240531,180200,254939710,8100,8100,8100,8100,0
|
|
20240531,180100,254939710,8100,8100,8100,8100,0
|
|
20240531,180000,254939710,8100,8100,8100,8100,0
|
|
20240531,175900,254939710,8100,8100,8100,8100,0
|
|
20240531,175800,254939710,8100,8100,8100,8100,0
|
|
20240531,175700,254939710,8100,8100,8100,8100,0
|
|
20240531,175600,254939710,8100,8100,8100,8100,0
|
|
20240531,175500,254939710,8100,8100,8100,8100,0
|
|
20240531,175400,254939710,8100,8100,8100,8100,0
|
|
20240531,175300,254939710,8100,8100,8100,8100,0
|
|
20240531,175200,254939710,8100,8100,8100,8100,0
|
|
20240531,175100,254939710,8100,8100,8100,8100,0
|
|
20240531,175000,254939710,8100,8100,8100,8100,0
|
|
20240531,174900,254939710,8100,8100,8100,8100,0
|
|
20240531,174800,254939710,8100,8100,8100,8100,0
|
|
20240531,174700,254939710,8100,8100,8100,8100,0
|
|
20240531,174600,254939710,8100,8100,8100,8100,0
|
|
20240531,174500,254939710,8100,8100,8100,8100,0
|
|
20240531,174400,254939710,8100,8100,8100,8100,0
|
|
20240531,174300,254939710,8100,8100,8100,8100,0
|
|
20240531,174200,254939710,8100,8100,8100,8100,1610
|
|
20240531,174100,254939710,8100,8100,8100,8100,0
|
|
20240531,174000,254939710,8100,8100,8100,8100,0
|
|
20240531,173900,254939710,8100,8100,8100,8100,0
|
|
20240531,173800,254939710,8100,8100,8100,8100,0
|
|
20240531,173700,254939710,8100,8100,8100,8100,0
|
|
20240531,173600,254939710,8100,8100,8100,8100,0
|
|
20240531,173500,254939710,8100,8100,8100,8100,0
|
|
20240531,173400,254939710,8100,8100,8100,8100,0
|
|
20240531,173300,254939710,8100,8100,8100,8100,0
|
|
20240531,173200,254939710,8100,8100,8100,8100,0
|
|
20240531,173100,254939710,8100,8100,8100,8100,0
|
|
20240531,173000,254939710,8100,8100,8100,8100,0
|
|
20240531,172900,254939710,8100,8100,8100,8100,0
|
|
20240531,172800,254939710,8100,8100,8100,8100,0
|
|
20240531,172700,254939710,8100,8100,8100,8100,0
|
|
20240531,172600,254939710,8100,8100,8100,8100,0
|
|
20240531,172500,254939710,8100,8100,8100,8100,0
|
|
20240531,172400,254939710,8100,8100,8100,8100,0
|
|
20240531,172300,254939710,8100,8100,8100,8100,0
|
|
20240531,172200,254939710,8100,8100,8100,8100,0
|
|
20240531,172100,254939710,8100,8100,8100,8100,0
|
|
20240531,172000,254939710,8100,8100,8100,8100,0
|
|
20240531,171900,254939710,8100,8100,8100,8100,0
|
|
20240531,171800,254939710,8100,8100,8100,8100,0
|
|
20240531,171700,254939710,8100,8100,8100,8100,0
|
|
20240531,171600,254939710,8100,8100,8100,8100,0
|
|
20240531,171500,254939710,8100,8100,8100,8100,0
|
|
20240531,171400,254939710,8100,8100,8100,8100,0
|
|
20240531,171300,254939710,8100,8100,8100,8100,0
|
|
20240531,171200,254939710,8100,8100,8100,8100,1610
|
|
20240531,171100,254939710,8100,8100,8100,8100,0
|
|
20240531,171000,254939710,8100,8100,8100,8100,0
|
|
20240531,170900,254939710,8100,8100,8100,8100,0
|
|
20240531,170800,254939710,8100,8100,8100,8100,0
|
|
20240531,170700,254939710,8100,8100,8100,8100,0
|
|
20240531,170600,254939710,8100,8100,8100,8100,0
|
|
20240531,170500,254939710,8100,8100,8100,8100,0
|
|
20240531,170400,254939710,8100,8100,8100,8100,0
|
|
20240531,170300,254939710,8100,8100,8100,8100,0
|
|
20240531,170200,254939710,8100,8100,8100,8100,0
|
|
20240531,170100,254939710,8100,8100,8100,8100,0
|
|
20240531,170000,254939710,8100,8100,8100,8100,0
|
|
20240531,165900,254939710,8100,8100,8100,8100,0
|
|
20240531,165800,254939710,8100,8100,8100,8100,0
|
|
20240531,165700,254939710,8100,8100,8100,8100,0
|
|
20240531,165600,254939710,8100,8100,8100,8100,0
|
|
20240531,165500,254939710,8100,8100,8100,8100,0
|
|
20240531,165400,254939710,8100,8100,8100,8100,0
|
|
20240531,165300,254939710,8100,8100,8100,8100,0
|
|
20240531,165200,254939710,8100,8100,8100,8100,0
|
|
20240531,165100,254939710,8100,8100,8100,8100,0
|
|
20240531,165000,254939710,8100,8100,8100,8100,0
|
|
20240531,164900,254939710,8100,8100,8100,8100,0
|
|
20240531,164800,254939710,8100,8100,8100,8100,0
|
|
20240531,164700,254939710,8100,8100,8100,8100,0
|
|
20240531,164600,254939710,8100,8100,8100,8100,0
|
|
20240531,164500,254939710,8100,8100,8100,8100,0
|
|
20240531,164400,254939710,8100,8100,8100,8100,0
|
|
20240531,164300,254939710,8100,8100,8100,8100,0
|
|
20240531,164200,254939710,8100,8100,8100,8100,1610
|
|
20240531,164100,254939710,8100,8100,8100,8100,0
|
|
20240531,164000,254939710,8100,8100,8100,8100,0
|
|
20240531,163900,254939710,8100,8100,8100,8100,0
|
|
20240531,163800,254939710,8100,8100,8100,8100,0
|
|
20240531,163700,254939710,8100,8100,8100,8100,0
|
|
20240531,163600,254939710,8100,8100,8100,8100,0
|
|
20240531,163500,254939710,8100,8100,8100,8100,0
|
|
20240531,163400,254939710,8100,8100,8100,8100,0
|
|
20240531,163300,254939710,8100,8100,8100,8100,0
|
|
20240531,163200,254939710,8100,8100,8100,8100,0
|
|
20240531,163100,254939710,8100,8100,8100,8100,0
|
|
20240531,163000,254939710,8100,8100,8100,8100,0
|
|
20240531,162900,254939710,8100,8100,8100,8100,0
|
|
20240531,162800,254939710,8100,8100,8100,8100,0
|
|
20240531,162700,254939710,8100,8100,8100,8100,0
|
|
20240531,162600,254939710,8100,8100,8100,8100,0
|
|
20240531,162500,254939710,8100,8100,8100,8100,0
|
|
20240531,162400,254939710,8100,8100,8100,8100,0
|
|
20240531,162300,254939710,8100,8100,8100,8100,0
|
|
20240531,162200,254939710,8100,8100,8100,8100,0
|
|
20240531,162100,254939710,8100,8100,8100,8100,0
|
|
20240531,162000,254939710,8100,8100,8100,8100,0
|
|
20240531,161900,254939710,8100,8100,8100,8100,0
|
|
20240531,161800,254939710,8100,8100,8100,8100,0
|
|
20240531,161700,254939710,8100,8100,8100,8100,0
|
|
20240531,161600,254939710,8100,8100,8100,8100,0
|
|
20240531,161500,254939710,8100,8100,8100,8100,0
|
|
20240531,161400,254939710,8100,8100,8100,8100,0
|
|
20240531,161300,254939710,8100,8100,8100,8100,0
|
|
20240531,161200,254939710,8100,8100,8100,8100,1610
|
|
20240531,161100,254939710,8100,8100,8100,8100,0
|
|
20240531,161000,254939710,8100,8100,8100,8100,0
|
|
20240531,160900,254939710,8100,8100,8100,8100,0
|
|
20240531,160800,254939710,8100,8100,8100,8100,0
|
|
20240531,160700,254939710,8100,8100,8100,8100,0
|
|
20240531,160600,254939710,8100,8100,8100,8100,0
|
|
20240531,160500,254939710,8100,8100,8100,8100,0
|
|
20240531,160400,254939710,8100,8100,8100,8100,0
|
|
20240531,160300,254939710,8100,8100,8100,8100,0
|
|
20240531,160200,254939710,8100,8100,8100,8100,0
|
|
20240531,160100,254939710,8100,8100,8100,8100,0
|
|
20240531,160000,254939710,8100,8100,8100,8100,0
|
|
20240531,155900,254939710,8100,8100,8100,8100,0
|
|
20240531,155800,254939710,8100,8100,8100,8100,0
|
|
20240531,155700,254939710,8100,8100,8100,8100,0
|
|
20240531,155600,254939710,8100,8100,8100,8100,0
|
|
20240531,155500,254939710,8100,8100,8100,8100,0
|
|
20240531,155400,254939710,8100,8100,8100,8100,0
|
|
20240531,155300,254939710,8100,8100,8100,8100,0
|
|
20240531,155200,254939710,8100,8100,8100,8100,0
|
|
20240531,155100,254939710,8100,8100,8100,8100,0
|
|
20240531,155000,254939710,8100,8100,8100,8100,0
|
|
20240531,154900,254939710,8100,8100,8100,8100,0
|
|
20240531,154800,254939710,8100,8100,8100,8100,0
|
|
20240531,154700,254939710,8100,8100,8100,8100,0
|
|
20240531,154600,254939710,8100,8100,8100,8100,0
|
|
20240531,154500,254939710,8100,8100,8100,8100,0
|
|
20240531,154400,254939710,8100,8100,8100,8100,0
|
|
20240531,154300,254939710,8100,8100,8100,8100,0
|
|
20240531,154200,254939710,8100,8100,8100,8100,1610
|
|
20240531,154100,254939710,8100,8100,8100,8100,0
|
|
20240531,154000,254939710,8100,8100,8100,8100,0
|
|
20240531,153900,254939710,8100,8100,8100,8100,0
|
|
20240531,153800,254939710,8100,8100,8100,8100,0
|
|
20240531,153700,254939710,8100,8100,8100,8100,0
|
|
20240531,153600,254939710,8100,8100,8100,8100,0
|
|
20240531,153500,254939710,8100,8100,8100,8100,0
|
|
20240531,153400,254939710,8100,8100,8100,8100,0
|
|
20240531,153300,254939710,8100,8100,8100,8100,0
|
|
20240531,153200,254939710,8100,8100,8100,8100,0
|
|
20240531,153100,254939710,8100,8100,8100,8100,0
|
|
20240531,153000,254939710,8100,8100,8100,8100,1610
|
|
20240531,152900,241898710,8150,8150,8150,8150,0
|
|
20240531,152800,241898710,8150,8150,8150,8150,0
|
|
20240531,152700,241898710,8150,8150,8150,8150,0
|
|
20240531,152600,241898710,8150,8150,8150,8150,0
|
|
20240531,152500,241898710,8150,8150,8150,8150,0
|
|
20240531,152400,241898710,8150,8150,8150,8150,0
|
|
20240531,152300,241898710,8150,8150,8150,8150,0
|
|
20240531,152200,241898710,8150,8150,8150,8150,0
|
|
20240531,152100,241898710,8150,8150,8150,8150,0
|
|
20240531,152000,241898710,8150,8150,8150,8150,0
|
|
20240531,151900,241898710,8150,8110,8150,8110,113
|
|
20240531,151800,240981890,8150,8150,8150,8150,0
|
|
20240531,151700,240981890,8150,8150,8150,8150,12
|
|
20240531,151600,240884090,8150,8150,8150,8150,1
|
|
20240531,151500,240875940,8150,8150,8150,8150,0
|
|
20240531,151400,240875940,8150,8150,8150,8150,0
|
|
20240531,151300,240875940,8150,8150,8150,8150,250
|
|
20240531,151200,238838440,8150,8150,8150,8150,178
|
|
20240531,151100,237387740,8150,8150,8150,8150,0
|
|
20240531,151000,237387740,8150,8120,8150,8120,234
|
|
20240531,150900,235481660,8150,8150,8150,8150,1
|
|
20240531,150800,235473510,8120,8130,8130,8120,49
|
|
20240531,150700,235075350,8150,8130,8150,8130,4
|
|
20240531,150600,235042810,8120,8120,8120,8120,0
|
|
20240531,150500,235042810,8120,8120,8120,8120,10
|
|
20240531,150400,234961610,8120,8120,8120,8120,54
|
|
20240531,150300,234523130,8150,8120,8150,8120,201
|
|
20240531,150200,232890980,8150,8150,8150,8150,0
|
|
20240531,150100,232890980,8150,8150,8150,8150,1
|
|
20240531,150000,232882830,8120,8120,8120,8120,2
|
|
20240531,145900,232866590,8110,8110,8110,8110,88
|
|
20240531,145800,232152910,8120,8110,8120,8110,2
|
|
20240531,145700,232136680,8150,8150,8150,8150,1
|
|
20240531,145600,232128530,8150,8100,8150,8100,3
|
|
20240531,145500,232104180,8150,8150,8150,8150,0
|
|
20240531,145400,232104180,8150,8100,8150,8100,2
|
|
20240531,145300,232087930,8160,8140,8160,8140,100
|
|
20240531,145200,231273180,8140,8140,8140,8100,6
|
|
20240531,145100,231224420,8140,8140,8140,8140,1
|
|
20240531,145000,231216280,8090,8120,8130,8090,45
|
|
20240531,144900,230850640,8110,8100,8110,8100,242
|
|
20240531,144800,228890330,8090,8090,8090,8090,186
|
|
20240531,144700,227385590,8050,8050,8050,8050,0
|
|
20240531,144600,227385590,8050,8090,8090,8050,3
|
|
20240531,144500,227361400,8090,8090,8090,8090,1
|
|
20240531,144400,227353310,8050,8050,8050,8050,1
|
|
20240531,144300,227345260,8050,8050,8050,8050,2
|
|
20240531,144200,227329160,8090,8090,8090,8090,6
|
|
20240531,144100,227280620,8050,8050,8050,8050,2
|
|
20240531,144000,227264520,8050,8050,8050,8050,0
|
|
20240531,143900,227264520,8050,8050,8050,8050,2
|
|
20240531,143800,227248420,8050,8050,8050,8050,0
|
|
20240531,143700,227248420,8050,8060,8060,8050,284
|
|
20240531,143600,224959400,8060,8060,8060,8060,27
|
|
20240531,143500,224741780,8060,8050,8060,8050,31
|
|
20240531,143400,224491930,8060,8060,8060,8060,30
|
|
20240531,143300,224250130,8060,8060,8060,8060,133
|
|
20240531,143200,223178150,8060,8070,8070,8060,500
|
|
20240531,143100,219147590,8070,8070,8070,8070,2
|
|
20240531,143000,219131450,8070,8070,8070,8070,0
|
|
20240531,142900,219131450,8070,8070,8070,8070,2
|
|
20240531,142800,219115310,8060,8060,8060,8060,286
|
|
20240531,142700,216810150,8060,8060,8060,8060,0
|
|
20240531,142600,216810150,8060,8060,8060,8060,2
|
|
20240531,142500,216794030,8060,8060,8060,8060,0
|
|
20240531,142400,216794030,8060,8060,8060,8060,2
|
|
20240531,142300,216777910,8060,8060,8060,8060,0
|
|
20240531,142200,216777910,8060,8060,8060,8060,2
|
|
20240531,142100,216761790,8060,8060,8060,8060,0
|
|
20240531,142000,216761790,8060,8060,8060,8060,2
|
|
20240531,141900,216745670,8060,8060,8060,8060,0
|
|
20240531,141800,216745670,8060,8060,8060,8060,1
|
|
20240531,141700,216737610,8090,8080,8090,8080,16
|
|
20240531,141600,216608300,8060,8060,8060,8060,2
|
|
20240531,141500,216592180,8060,8060,8060,8060,0
|
|
20240531,141400,216592180,8060,8060,8060,8060,2
|
|
20240531,141300,216576060,8060,8060,8060,8060,0
|
|
20240531,141200,216576060,8060,8060,8060,8060,2
|
|
20240531,141100,216559940,8060,8060,8060,8060,2
|
|
20240531,141000,216543820,8060,8060,8060,8060,0
|
|
20240531,140900,216543820,8060,8060,8060,8060,1
|
|
20240531,140800,216535760,8060,8060,8060,8060,0
|
|
20240531,140700,216535760,8060,8060,8060,8060,2
|
|
20240531,140600,216519640,8060,8070,8070,8060,1460
|
|
20240531,140500,204744310,8070,8070,8070,8070,2
|
|
20240531,140400,204728170,8080,8080,8080,8080,12
|
|
20240531,140300,204631210,8080,8080,8080,8080,28
|
|
20240531,140200,204404970,8080,8080,8080,8080,0
|
|
20240531,140100,204404970,8080,8080,8080,8080,0
|
|
20240531,140000,204404970,8080,8080,8080,8080,0
|
|
20240531,135900,204404970,8080,8080,8080,8080,0
|
|
20240531,135800,204404970,8080,8080,8080,8080,0
|
|
20240531,135700,204404970,8080,8080,8080,8080,0
|
|
20240531,135600,204404970,8080,8080,8080,8080,0
|
|
20240531,135500,204404970,8080,8080,8080,8080,0
|
|
20240531,135400,204404970,8080,8080,8080,8080,9
|
|
20240531,135300,204332250,8080,8080,8080,8080,15
|
|
20240531,135200,204211050,8090,8090,8090,8090,0
|
|
20240531,135100,204211050,8090,8090,8090,8090,0
|
|
20240531,135000,204211050,8090,8090,8090,8090,0
|
|
20240531,134900,204211050,8090,8090,8090,8090,0
|
|
20240531,134800,204211050,8090,8090,8090,8090,16
|
|
20240531,134700,204081610,8090,8090,8090,8090,0
|
|
20240531,134600,204081610,8090,8090,8090,8090,0
|
|
20240531,134500,204081610,8090,8090,8090,8090,0
|
|
20240531,134400,204081610,8090,8090,8090,8090,0
|
|
20240531,134300,204081610,8090,8090,8090,8090,0
|
|
20240531,134200,204081610,8090,8090,8090,8090,0
|
|
20240531,134100,204081610,8090,8090,8090,8090,0
|
|
20240531,134000,204081610,8090,8090,8090,8090,10
|
|
20240531,133900,204000710,8070,8070,8070,8070,0
|
|
20240531,133800,204000710,8070,8070,8070,8070,0
|
|
20240531,133700,204000710,8070,8070,8070,8070,0
|
|
20240531,133600,204000710,8070,8070,8070,8070,0
|
|
20240531,133500,204000710,8070,8070,8070,8070,0
|
|
20240531,133400,204000710,8070,8070,8070,8070,0
|
|
20240531,133300,204000710,8070,8070,8070,8070,0
|
|
20240531,133200,204000710,8070,8070,8070,8070,0
|
|
20240531,133100,204000710,8070,8070,8070,8070,263
|
|
20240531,133000,201878300,8070,8070,8070,8070,0
|
|
20240531,132900,201878300,8070,8070,8070,8070,0
|
|
20240531,132800,201878300,8070,8070,8070,8070,0
|
|
20240531,132700,201878300,8070,8070,8070,8070,0
|
|
20240531,132600,201878300,8070,8070,8070,8070,0
|
|
20240531,132500,201878300,8070,8070,8070,8070,0
|
|
20240531,132400,201878300,8070,8070,8070,8070,0
|
|
20240531,132300,201878300,8070,8070,8070,8070,0
|
|
20240531,132200,201878300,8070,8070,8070,8070,0
|
|
20240531,132100,201878300,8070,8070,8070,8070,0
|
|
20240531,132000,201878300,8070,8070,8070,8070,0
|
|
20240531,131900,201878300,8070,8070,8070,8070,0
|
|
20240531,131800,201878300,8070,8070,8070,8070,0
|
|
20240531,131700,201878300,8070,8070,8070,8070,0
|
|
20240531,131600,201878300,8070,8070,8070,8070,0
|
|
20240531,131500,201878300,8070,8070,8070,8070,0
|
|
20240531,131400,201878300,8070,8070,8070,8070,0
|
|
20240531,131300,201878300,8070,8070,8070,8070,0
|
|
20240531,131200,201878300,8070,8070,8070,8070,0
|
|
20240531,131100,201878300,8070,8070,8070,8070,0
|
|
20240531,131000,201878300,8070,8070,8070,8070,0
|
|
20240531,130900,201878300,8070,8070,8070,8070,0
|
|
20240531,130800,201878300,8070,8070,8070,8070,0
|
|
20240531,130700,201878300,8070,8070,8070,8070,0
|
|
20240531,130600,201878300,8070,8070,8070,8070,0
|
|
20240531,130500,201878300,8070,8070,8070,8070,0
|
|
20240531,130400,201878300,8070,8070,8070,8070,0
|
|
20240531,130300,201878300,8070,8070,8070,8070,5
|
|
20240531,130200,201837950,8060,8060,8060,8060,0
|
|
20240531,130100,201837950,8060,8060,8060,8060,0
|
|
20240531,130000,201837950,8060,8060,8060,8060,0
|
|
20240531,125900,201837950,8060,8060,8060,8060,0
|
|
20240531,125800,201837950,8060,8060,8060,8060,0
|
|
20240531,125700,201837950,8060,8060,8060,8060,0
|
|
20240531,125600,201837950,8060,8060,8060,8060,0
|
|
20240531,125500,201837950,8060,8060,8060,8060,0
|
|
20240531,125400,201837950,8060,8060,8060,8060,260
|
|
20240531,125300,199742350,8070,8070,8070,8070,123
|
|
20240531,125200,198749740,8070,8070,8070,8070,0
|
|
20240531,125100,198749740,8070,8080,8080,8070,292
|
|
20240531,125000,196392870,8090,8090,8090,8090,0
|
|
20240531,124900,196392870,8090,8090,8090,8090,0
|
|
20240531,124800,196392870,8090,8090,8090,8090,16
|
|
20240531,124700,196263430,8100,8100,8100,8100,0
|
|
20240531,124600,196263430,8100,8100,8100,8100,0
|
|
20240531,124500,196263430,8100,8100,8100,8100,0
|
|
20240531,124400,196263430,8100,8100,8100,8100,10
|
|
20240531,124300,196182430,8080,8080,8080,8080,0
|
|
20240531,124200,196182430,8080,8080,8080,8080,0
|
|
20240531,124100,196182430,8080,8080,8080,8080,0
|
|
20240531,124000,196182430,8080,8080,8080,8080,0
|
|
20240531,123900,196182430,8080,8080,8080,8080,0
|
|
20240531,123800,196182430,8080,8080,8080,8080,0
|
|
20240531,123700,196182430,8080,8080,8080,8080,0
|
|
20240531,123600,196182430,8080,8080,8080,8080,0
|
|
20240531,123500,196182430,8080,8090,8090,8080,115
|
|
20240531,123400,195253180,8100,8100,8100,8100,0
|
|
20240531,123300,195253180,8100,8100,8100,8100,0
|
|
20240531,123200,195253180,8100,8100,8100,8100,0
|
|
20240531,123100,195253180,8100,8100,8100,8100,50
|
|
20240531,123000,194848180,8100,8100,8100,8100,0
|
|
20240531,122900,194848180,8100,8100,8100,8100,0
|
|
20240531,122800,194848180,8100,8100,8100,8100,0
|
|
20240531,122700,194848180,8100,8100,8100,8100,5
|
|
20240531,122600,194807680,8100,8100,8100,8100,0
|
|
20240531,122500,194807680,8100,8100,8100,8100,0
|
|
20240531,122400,194807680,8100,8100,8100,8100,0
|
|
20240531,122300,194807680,8100,8100,8100,8100,0
|
|
20240531,122200,194807680,8100,8100,8100,8100,0
|
|
20240531,122100,194807680,8100,8100,8100,8100,10
|
|
20240531,122000,194726680,8100,8100,8100,8100,0
|
|
20240531,121900,194726680,8100,8100,8100,8100,0
|
|
20240531,121800,194726680,8100,8100,8100,8100,0
|
|
20240531,121700,194726680,8100,8100,8100,8100,0
|
|
20240531,121600,194726680,8100,8100,8100,8100,0
|
|
20240531,121500,194726680,8100,8100,8100,8100,0
|
|
20240531,121400,194726680,8100,8100,8100,8100,0
|
|
20240531,121300,194726680,8100,8100,8100,8100,0
|
|
20240531,121200,194726680,8100,8100,8100,8100,0
|
|
20240531,121100,194726680,8100,8100,8100,8100,0
|
|
20240531,121000,194726680,8100,8100,8100,8100,0
|
|
20240531,120900,194726680,8100,8100,8100,8100,0
|
|
20240531,120800,194726680,8100,8100,8100,8100,0
|
|
20240531,120700,194726680,8100,8100,8100,8100,0
|
|
20240531,120600,194726680,8100,8100,8100,8100,0
|
|
20240531,120500,194726680,8100,8100,8100,8100,100
|
|
20240531,120400,193916680,8100,8100,8100,8100,0
|
|
20240531,120300,193916680,8100,8100,8100,8100,0
|
|
20240531,120200,193916680,8100,8100,8100,8100,0
|
|
20240531,120100,193916680,8100,8100,8100,8100,0
|
|
20240531,120000,193916680,8100,8100,8100,8100,0
|
|
20240531,115900,193916680,8100,8100,8100,8100,0
|
|
20240531,115800,193916680,8100,8100,8100,8100,0
|
|
20240531,115700,193916680,8100,8100,8100,8100,0
|
|
20240531,115600,193916680,8100,8100,8100,8100,0
|
|
20240531,115500,193916680,8100,8100,8100,8100,0
|
|
20240531,115400,193916680,8100,8100,8100,8100,100
|
|
20240531,115300,193106680,8100,8100,8100,8100,0
|
|
20240531,115200,193106680,8100,8100,8100,8100,0
|
|
20240531,115100,193106680,8100,8100,8100,8100,0
|
|
20240531,115000,193106680,8100,8100,8100,8100,0
|
|
20240531,114900,193106680,8100,8100,8100,8100,0
|
|
20240531,114800,193106680,8100,8100,8100,8100,1
|
|
20240531,114700,193098580,8100,8100,8100,8100,0
|
|
20240531,114600,193098580,8100,8100,8100,8100,0
|
|
20240531,114500,193098580,8100,8100,8100,8100,0
|
|
20240531,114400,193098580,8100,8100,8100,8100,0
|
|
20240531,114300,193098580,8100,8100,8100,8100,0
|
|
20240531,114200,193098580,8100,8100,8100,8100,5
|
|
20240531,114100,193058080,8100,8100,8100,8100,0
|
|
20240531,114000,193058080,8100,8100,8100,8100,0
|
|
20240531,113900,193058080,8100,8100,8100,8100,0
|
|
20240531,113800,193058080,8100,8100,8100,8100,0
|
|
20240531,113700,193058080,8100,8100,8100,8100,501
|
|
20240531,113600,188999980,8100,8100,8100,8100,0
|
|
20240531,113500,188999980,8100,8100,8100,8100,0
|
|
20240531,113400,188999980,8100,8100,8100,8100,24
|
|
20240531,113300,188805580,8080,8080,8080,8080,0
|
|
20240531,113200,188805580,8080,8080,8080,8080,0
|
|
20240531,113100,188805580,8080,8080,8080,8080,0
|
|
20240531,113000,188805580,8080,8080,8080,8080,0
|
|
20240531,112900,188805580,8080,8080,8080,8080,0
|
|
20240531,112800,188805580,8080,8080,8080,8080,0
|
|
20240531,112700,188805580,8080,8080,8080,8080,0
|
|
20240531,112600,188805580,8080,8080,8080,8080,0
|
|
20240531,112500,188805580,8080,8080,8080,8080,0
|
|
20240531,112400,188805580,8080,8080,8080,8080,700
|
|
20240531,112300,183149580,8090,8090,8090,8090,0
|
|
20240531,112200,183149580,8090,8090,8090,8090,0
|
|
20240531,112100,183149580,8090,8090,8090,8090,0
|
|
20240531,112000,183149580,8090,8090,8090,8090,100
|
|
20240531,111900,182340580,8080,8080,8080,8080,0
|
|
20240531,111800,182340580,8080,8080,8080,8080,20
|
|
20240531,111700,182178980,8080,8080,8080,8080,20
|
|
20240531,111600,182017380,8080,8080,8080,8080,0
|
|
20240531,111500,182017380,8080,8080,8080,8080,20
|
|
20240531,111400,181855780,8050,8050,8050,8050,0
|
|
20240531,111300,181855780,8050,8050,8050,8050,0
|
|
20240531,111200,181855780,8050,8050,8050,8050,0
|
|
20240531,111100,181855780,8050,8050,8050,8050,0
|
|
20240531,111000,181855780,8050,8050,8050,8050,278
|
|
20240531,110900,179617880,8100,8100,8100,8100,0
|
|
20240531,110800,179617880,8100,8100,8100,8100,0
|
|
20240531,110700,179617880,8100,8100,8100,8100,130
|
|
20240531,110600,178564880,8100,8100,8100,8100,20
|
|
20240531,110500,178402880,8100,8100,8100,8100,1
|
|
20240531,110400,178394780,8050,8050,8050,8050,0
|
|
20240531,110300,178394780,8050,8050,8050,8050,0
|
|
20240531,110200,178394780,8050,8050,8050,8050,0
|
|
20240531,110100,178394780,8050,8050,8050,8050,0
|
|
20240531,110000,178394780,8050,8050,8050,8050,0
|
|
20240531,105900,178394780,8050,8050,8050,8050,0
|
|
20240531,105800,178394780,8050,8050,8050,8050,0
|
|
20240531,105700,178394780,8050,8050,8050,8050,0
|
|
20240531,105600,178394780,8050,8050,8050,8050,28
|
|
20240531,105500,178169380,8110,8090,8110,8090,135
|
|
20240531,105400,177075710,8030,8030,8030,8030,0
|
|
20240531,105300,177075710,8030,8030,8030,8030,0
|
|
20240531,105200,177075710,8030,8050,8050,8030,496
|
|
20240531,105100,173090650,8040,8040,8040,8040,0
|
|
20240531,105000,173090650,8040,8040,8040,8040,0
|
|
20240531,104900,173090650,8040,8040,8040,8040,3
|
|
20240531,104800,173066530,8040,8040,8040,8040,80
|
|
20240531,104700,172423330,8040,8040,8040,8040,0
|
|
20240531,104600,172423330,8040,8040,8040,8040,0
|
|
20240531,104500,172423330,8040,8040,8040,8040,11
|
|
20240531,104400,172334890,8050,8060,8060,8050,227
|
|
20240531,104300,170507410,8070,8070,8070,8070,377
|
|
20240531,104200,167465020,8080,8090,8090,8080,123
|
|
20240531,104100,166470130,8090,8090,8090,8090,0
|
|
20240531,104000,166470130,8090,8090,8090,8090,34
|
|
20240531,103900,166195070,8090,8090,8090,8090,0
|
|
20240531,103800,166195070,8090,8100,8100,8090,317
|
|
20240531,103700,163630460,8100,8100,8100,8100,0
|
|
20240531,103600,163630460,8100,8100,8100,8100,61
|
|
20240531,103500,163136360,8110,8110,8110,8110,0
|
|
20240531,103400,163136360,8110,8110,8110,8110,0
|
|
20240531,103300,163136360,8110,8110,8110,8110,70
|
|
20240531,103200,162568660,8110,8110,8110,8110,139
|
|
20240531,103100,161441370,8120,8130,8130,8120,579
|
|
20240531,103000,156738650,8120,8120,8120,8120,0
|
|
20240531,102900,156738650,8120,8120,8120,8120,0
|
|
20240531,102800,156738650,8120,8120,8120,8120,0
|
|
20240531,102700,156738650,8120,8120,8120,8120,0
|
|
20240531,102600,156738650,8120,8170,8180,8120,25
|
|
20240531,102500,156535240,8180,8180,8180,8180,360
|
|
20240531,102400,153590440,8180,8180,8180,8180,0
|
|
20240531,102300,153590440,8180,8120,8180,8120,33
|
|
20240531,102200,153320760,8100,8100,8100,8100,0
|
|
20240531,102100,153320760,8100,8100,8100,8100,0
|
|
20240531,102000,153320760,8100,8100,8100,8100,285
|
|
20240531,101900,151012260,8070,8070,8070,8070,0
|
|
20240531,101800,151012260,8070,8120,8120,8070,517
|
|
20240531,101700,146822570,8110,8110,8110,8110,5
|
|
20240531,101600,146782020,8110,8110,8110,8110,115
|
|
20240531,101500,145849370,8110,8110,8110,8110,180
|
|
20240531,101400,144389570,8110,8110,8110,8110,1
|
|
20240531,101300,144381460,8110,8110,8110,8110,0
|
|
20240531,101200,144381460,8110,8110,8170,8110,630
|
|
20240531,101100,139268260,8110,8120,8120,8110,350
|
|
20240531,101000,136429660,8110,8110,8110,8110,1
|
|
20240531,100900,136421550,8120,8120,8120,8120,869
|
|
20240531,100800,129365270,8120,8120,8120,8120,0
|
|
20240531,100700,129365270,8120,8120,8120,8120,67
|
|
20240531,100600,128821230,8120,8120,8120,8120,0
|
|
20240531,100500,128821230,8120,8170,8170,8120,943
|
|
20240531,100400,121116970,8200,8200,8200,8200,4
|
|
20240531,100300,121084170,8200,8180,8200,8180,57
|
|
20240531,100200,120617850,8180,8180,8180,8180,82
|
|
20240531,100100,119947090,8180,8180,8180,8180,71
|
|
20240531,100000,119366310,8210,8210,8210,8210,1
|
|
20240531,095900,119358100,8180,8210,8210,8180,118
|
|
20240531,095800,118389860,8210,8220,8220,8200,402
|
|
20240531,095700,115093430,8220,8120,8220,8120,808
|
|
20240531,095600,108477490,8160,8160,8160,8160,401
|
|
20240531,095500,105205330,8120,8130,8160,8120,320
|
|
20240531,095400,102600360,8120,8120,8120,8120,400
|
|
20240531,095300,99352360,8120,8100,8120,8100,285
|
|
20240531,095200,97038180,8120,8090,8120,8090,665
|
|
20240531,095100,91647900,8100,8100,8100,8100,0
|
|
20240531,095000,91647900,8100,8090,8100,8080,1001
|
|
20240531,094900,83542200,8090,8040,8100,8030,1201
|
|
20240531,094800,73885490,8030,8030,8030,8030,1
|
|
20240531,094700,73877460,8090,8090,8090,8090,0
|
|
20240531,094600,73877460,8090,8090,8090,8090,1
|
|
20240531,094500,73869370,8030,8030,8030,8030,0
|
|
20240531,094400,73869370,8030,8040,8040,8030,122
|
|
20240531,094300,72888500,8100,8090,8100,8090,200
|
|
20240531,094200,71269800,8040,8060,8060,8040,4355
|
|
20240531,094100,36217680,8100,8090,8100,8090,2
|
|
20240531,094000,36201490,8090,8060,8090,8060,11
|
|
20240531,093900,36112530,8080,8080,8080,8080,0
|
|
20240531,093800,36112530,8080,8080,8080,8080,0
|
|
20240531,093700,36112530,8080,8080,8080,8080,10
|
|
20240531,093600,36031730,8050,8060,8060,8050,301
|
|
20240531,093500,33607480,8090,8090,8090,8090,0
|
|
20240531,093400,33607480,8090,8060,8090,8060,121
|
|
20240531,093300,32631890,8050,8050,8050,8050,0
|
|
20240531,093200,32631890,8050,8050,8050,8050,0
|
|
20240531,093100,32631890,8050,8090,8090,8050,3
|
|
20240531,093000,32607700,8100,8100,8100,8100,1
|
|
20240531,092900,32599600,8100,8090,8100,8090,308
|
|
20240531,092800,30104880,8090,8090,8090,8090,41
|
|
20240531,092700,29773190,8040,8040,8040,8040,1
|
|
20240531,092600,29765150,8100,8100,8100,8100,0
|
|
20240531,092500,29765150,8100,8090,8100,8090,1300
|
|
20240531,092400,19235850,8090,8090,8090,8090,30
|
|
20240531,092300,18993150,8100,8010,8100,8010,805
|
|
20240531,092200,12477640,8080,8080,8080,8080,0
|
|
20240531,092100,12477640,8080,8080,8080,8080,0
|
|
20240531,092000,12477640,8080,8000,8080,8000,62
|
|
20240531,091900,11979080,7990,7990,7990,7990,0
|
|
20240531,091800,11979080,7990,8020,8030,7990,353
|
|
20240531,091700,9155510,8020,7980,8020,7980,355
|
|
20240531,091600,6320430,7980,7980,7980,7980,0
|
|
20240531,091500,6320430,7980,7990,7990,7980,30
|
|
20240531,091400,6080930,8000,8000,8000,8000,0
|
|
20240531,091300,6080930,8000,8000,8000,8000,10
|
|
20240531,091200,6000930,7960,7960,7960,7960,1
|
|
20240531,091100,5992970,8000,8000,8000,8000,10
|
|
20240531,091000,5912970,7950,7950,7950,7950,0
|
|
20240531,090900,5912970,7950,7950,7950,7950,0
|
|
20240531,090800,5912970,7950,7950,7950,7950,0
|
|
20240531,090700,5912970,7950,7950,7950,7950,179
|
|
20240531,090600,4489920,7910,7940,7950,7910,205
|
|
20240531,090500,2868200,7900,7900,7900,7900,0
|
|
20240531,090400,2868200,7900,7900,7900,7900,0
|
|
20240531,090300,2868200,7900,7900,7900,7900,210
|
|
20240531,090200,1209200,7900,7940,7940,7900,114
|
|
20240531,090100,308400,7950,7950,7950,7950,0
|
|
20240531,090000,308400,7950,7900,7950,7900,39
|