590 lines
34 KiB
CSV
590 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,184600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,184000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,183000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,182000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,181600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,181000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,180000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,175000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,174600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,174000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,173000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,172000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,171600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,171000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,170000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,165000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,164600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,164000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,163000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,162000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,161600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,161000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,160000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,155000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154700,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,154600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,154000,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153900,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153800,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153700,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153600,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153500,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153400,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153300,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153200,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153100,1739418772900,73500,73500,73500,73500,0
|
|
20240531,153000,1739418772900,73500,73500,73500,73500,7680297
|
|
20240531,152900,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152800,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152700,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152600,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152500,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152400,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152300,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152200,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152100,1174916943400,73700,73700,73700,73700,0
|
|
20240531,152000,1174916943400,73700,73700,73700,73700,0
|
|
20240531,151900,1174916943400,73700,73700,73800,73600,131932
|
|
20240531,151800,1165198836600,73700,73700,73700,73600,59442
|
|
20240531,151700,1160821748400,73700,73600,73700,73600,36502
|
|
20240531,151600,1158133461200,73700,73700,73700,73600,27963
|
|
20240531,151500,1156073936800,73600,73700,73800,73600,83791
|
|
20240531,151400,1149898503000,73800,73700,73800,73700,134137
|
|
20240531,151300,1140011740100,73800,73700,73800,73700,42194
|
|
20240531,151200,1136901086300,73800,73700,73800,73700,19584
|
|
20240531,151100,1135456709900,73700,73700,73800,73600,64133
|
|
20240531,151000,1130729560000,73700,73700,73700,73600,51130
|
|
20240531,150900,1126962286300,73700,73800,73800,73600,170029
|
|
20240531,150800,1114433115900,73700,73700,73800,73700,30762
|
|
20240531,150700,1112165495300,73800,73700,73800,73700,56042
|
|
20240531,150600,1108034501800,73800,73700,73800,73700,18326
|
|
20240531,150500,1106683363000,73800,73700,73800,73600,157064
|
|
20240531,150400,1095109149200,73700,73600,73700,73600,30843
|
|
20240531,150300,1092837351900,73600,73600,73700,73600,36842
|
|
20240531,150200,1090124619000,73700,73800,73800,73600,202520
|
|
20240531,150100,1075202820200,73700,73800,73800,73700,32877
|
|
20240531,150000,1072779216200,73700,73800,73800,73700,32987
|
|
20240531,145900,1070347020700,73700,73800,73800,73700,50879
|
|
20240531,145800,1066593206300,73800,73800,73800,73700,19107
|
|
20240531,145700,1065184343000,73800,73800,73800,73700,56240
|
|
20240531,145600,1061038918500,73700,73800,73800,73700,40540
|
|
20240531,145500,1058050415400,73800,73800,73800,73700,29902
|
|
20240531,145400,1055845705700,73800,73700,73800,73700,32614
|
|
20240531,145300,1053440624600,73800,73700,73800,73700,50857
|
|
20240531,145200,1049691866400,73700,73800,73800,73700,26278
|
|
20240531,145100,1047754336600,73800,73900,73900,73700,251770
|
|
20240531,145000,1029177514300,73900,73900,73900,73800,32008
|
|
20240531,144900,1026814699600,73800,73900,73900,73800,20442
|
|
20240531,144800,1025305258400,73900,73800,73900,73800,17673
|
|
20240531,144700,1024000400400,73900,73900,73900,73800,20703
|
|
20240531,144600,1022471426500,73900,74000,74000,73800,66163
|
|
20240531,144500,1017582698900,74000,73900,74000,73900,20422
|
|
20240531,144400,1016072855800,73900,73900,74000,73900,60776
|
|
20240531,144300,1011580911200,73900,73900,74000,73900,9311
|
|
20240531,144200,1010892419600,73900,73800,74000,73800,66814
|
|
20240531,144100,1005954908700,73800,73900,73900,73800,30190
|
|
20240531,144000,1003725090300,73900,74000,74000,73800,103555
|
|
20240531,143900,996072656700,74000,74000,74000,73900,19550
|
|
20240531,143800,994627375000,74000,74000,74000,73900,14377
|
|
20240531,143700,993564539600,74000,74000,74000,73900,26452
|
|
20240531,143600,991607339600,74000,73900,74000,73800,101396
|
|
20240531,143500,984113653300,73900,73900,74000,73800,112620
|
|
20240531,143400,975792763800,74000,73900,74000,73900,61988
|
|
20240531,143300,971211617300,73900,73900,74000,73900,19722
|
|
20240531,143200,969753422100,74000,74000,74000,73900,19064
|
|
20240531,143100,968343271300,73900,73900,74000,73900,13086
|
|
20240531,143000,967375777400,73900,74000,74000,73900,49748
|
|
20240531,142900,963696148300,74000,74000,74000,73900,47049
|
|
20240531,142800,960218943300,74000,73900,74000,73900,37818
|
|
20240531,142700,957423891100,73900,73900,74000,73900,24551
|
|
20240531,142600,955609231300,74000,74000,74100,73900,179651
|
|
20240531,142500,942317447700,74000,74100,74100,74000,46521
|
|
20240531,142400,938874428500,74100,74000,74100,74000,20130
|
|
20240531,142300,937384425700,74000,74100,74100,74000,19597
|
|
20240531,142200,935933340400,74100,74100,74100,74000,18293
|
|
20240531,142100,934578923500,74100,74100,74100,74000,18775
|
|
20240531,142000,933188634600,74100,74100,74100,74000,13548
|
|
20240531,141900,932185484700,74100,74100,74100,74000,16438
|
|
20240531,141800,930968635600,74100,74100,74100,74000,14342
|
|
20240531,141700,929906800300,74100,74200,74200,74000,55348
|
|
20240531,141600,925806834600,74200,74100,74200,74100,20157
|
|
20240531,141500,924312913500,74100,74200,74200,74100,20185
|
|
20240531,141400,922816698400,74200,74100,74200,74100,20241
|
|
20240531,141300,921316374300,74100,74200,74200,74100,20337
|
|
20240531,141200,919808995400,74200,74100,74200,74100,15932
|
|
20240531,141100,918628105800,74200,74100,74200,74100,18334
|
|
20240531,141000,917269306100,74100,74100,74200,74100,102803
|
|
20240531,140900,909651434900,74100,74200,74200,74100,18584
|
|
20240531,140800,908273909900,74200,74100,74200,74100,15491
|
|
20240531,140700,907125786400,74200,74200,74200,74100,15266
|
|
20240531,140600,905994304100,74200,74100,74200,74100,11878
|
|
20240531,140500,905114011300,74100,74100,74200,74100,15068
|
|
20240531,140400,903997253200,74100,74200,74200,74100,15254
|
|
20240531,140300,902866594600,74100,74200,74200,74100,13786
|
|
20240531,140200,901844794200,74100,74200,74200,74100,7184
|
|
20240531,140100,901312038900,74100,74200,74200,74100,7442
|
|
20240531,140000,900760260400,74100,74100,74200,74100,7365
|
|
20240531,135900,900214153000,74100,74100,74200,74100,7219
|
|
20240531,135800,899678958300,74100,74100,74200,74100,41013
|
|
20240531,135700,896639466400,74200,74200,74200,74100,9241
|
|
20240531,135600,895954255600,74100,74200,74200,74100,4259
|
|
20240531,135500,895638363700,74100,74200,74200,74100,8050
|
|
20240531,135400,895041427500,74100,74100,74200,74100,5200
|
|
20240531,135300,894655764600,74200,74200,74200,74000,49146
|
|
20240531,135200,891014088800,74200,74100,74200,74100,25879
|
|
20240531,135100,889096252300,74100,74100,74200,74100,10814
|
|
20240531,135000,888294757600,74200,74200,74200,74100,14365
|
|
20240531,134900,887229801400,74200,74200,74200,74100,10193
|
|
20240531,134800,886474269000,74200,74100,74200,74000,65445
|
|
20240531,134700,881625326100,74100,74100,74100,74000,10031
|
|
20240531,134600,880882710100,74100,74000,74100,74000,6156
|
|
20240531,134500,880426880400,74100,74100,74100,74000,18786
|
|
20240531,134400,879035694400,74000,74200,74200,74000,54327
|
|
20240531,134300,875010762800,74200,74200,74200,74100,7588
|
|
20240531,134200,874448340300,74200,74100,74200,74100,7028
|
|
20240531,134100,873927366400,74200,74000,74200,74000,28062
|
|
20240531,134000,871847705000,74100,74200,74200,74000,96215
|
|
20240531,133900,864718548600,74200,74200,74200,74100,13809
|
|
20240531,133800,863695094000,74200,74100,74200,74100,14410
|
|
20240531,133700,862627163400,74100,74100,74200,74100,14384
|
|
20240531,133600,861560944000,74200,74200,74300,74100,25487
|
|
20240531,133500,859669709100,74200,74300,74300,74200,24588
|
|
20240531,133400,857845136200,74300,74300,74300,74200,13652
|
|
20240531,133300,856832006600,74200,74200,74300,74200,12743
|
|
20240531,133200,855886084700,74200,74300,74300,74200,15275
|
|
20240531,133100,854751800500,74300,74300,74300,74200,4776
|
|
20240531,133000,854397194100,74200,74300,74300,74200,3813
|
|
20240531,132900,854114035800,74300,74200,74300,74200,12373
|
|
20240531,132800,853195616400,74300,74300,74300,74100,82083
|
|
20240531,132700,847105008600,74300,74300,74300,74200,10581
|
|
20240531,132600,846319525200,74300,74300,74300,74200,11656
|
|
20240531,132500,845454229000,74300,74200,74300,74100,57086
|
|
20240531,132400,841218365800,74100,74000,74200,74000,60638
|
|
20240531,132300,836725415900,74100,74100,74100,74000,11277
|
|
20240531,132200,835890587500,74100,74000,74100,74000,8711
|
|
20240531,132100,835245583600,74000,74100,74100,74000,8100
|
|
20240531,132000,834645950200,74100,74100,74100,74000,36267
|
|
20240531,131900,831959621200,74100,74100,74100,74000,19592
|
|
20240531,131800,830509627300,74000,74100,74200,74000,57256
|
|
20240531,131700,826268274100,74200,74100,74200,74100,47883
|
|
20240531,131600,822720057400,74100,74100,74200,74100,14450
|
|
20240531,131500,821649167500,74100,74100,74200,74100,11802
|
|
20240531,131400,820774420500,74100,74200,74200,74100,10992
|
|
20240531,131300,819959775500,74200,74200,74200,74100,4715
|
|
20240531,131200,819610193200,74200,74100,74200,74100,4739
|
|
20240531,131100,819258809900,74100,74100,74200,74100,6429
|
|
20240531,131000,818782231100,74100,74100,74200,74100,4147
|
|
20240531,130900,818474725000,74200,74100,74200,74000,33956
|
|
20240531,130800,815958721100,74200,74100,74200,74100,54094
|
|
20240531,130700,811950161200,74200,74100,74200,74100,10958
|
|
20240531,130600,811137995200,74200,74100,74200,74100,11226
|
|
20240531,130500,810305883100,74200,74200,74200,74100,16455
|
|
20240531,130400,809086413300,74200,74100,74200,74000,39642
|
|
20240531,130300,806148890000,74100,74100,74200,74000,102465
|
|
20240531,130200,798556340200,74200,74100,74200,74100,12854
|
|
20240531,130100,797603452600,74200,74100,74200,74100,12197
|
|
20240531,130000,796699467100,74200,74100,74200,74100,13599
|
|
20240531,125900,795691484500,74100,74100,74200,74100,16498
|
|
20240531,125800,794468808000,74100,74100,74200,74100,13239
|
|
20240531,125700,793487653100,74200,74100,74200,74100,11355
|
|
20240531,125600,792646049500,74100,74300,74300,74100,69389
|
|
20240531,125500,787498128800,74300,74200,74300,74200,8892
|
|
20240531,125400,786838169900,74200,74300,74300,74200,4201
|
|
20240531,125300,786526325700,74200,74200,74300,74200,4269
|
|
20240531,125200,786209360600,74300,74300,74300,74200,5027
|
|
20240531,125100,785835983900,74200,74200,74300,74200,3741
|
|
20240531,125000,785558244700,74300,74200,74300,74200,8080
|
|
20240531,124900,784958532600,74300,74300,74300,74100,99779
|
|
20240531,124800,777555120400,74200,74300,74300,74200,10176
|
|
20240531,124700,776799864200,74200,74300,74300,74200,22831
|
|
20240531,124600,775105352800,74300,74200,74300,74200,19367
|
|
20240531,124500,773667944900,74300,74200,74300,74100,64671
|
|
20240531,124400,768869199000,74200,74300,74300,74100,72632
|
|
20240531,124300,763479849300,74300,74200,74300,74200,22701
|
|
20240531,124200,761794971000,74200,74300,74300,74200,10735
|
|
20240531,124100,760997846800,74300,74300,74300,74200,20304
|
|
20240531,124000,759490787200,74300,74300,74300,74200,23175
|
|
20240531,123900,757770816200,74200,74200,74300,74200,6414
|
|
20240531,123800,757294517400,74200,74300,74300,74100,84667
|
|
20240531,123700,751012011800,74300,74300,74300,74200,3564
|
|
20240531,123600,750747285200,74300,74100,74300,74100,74536
|
|
20240531,123500,745216966000,74200,74200,74300,74100,24560
|
|
20240531,123400,743395157100,74200,74200,74300,74200,14976
|
|
20240531,123300,742283844900,74300,74300,74300,74200,56018
|
|
20240531,123200,738127094500,74200,74300,74300,74200,13215
|
|
20240531,123100,737146389300,74200,74200,74300,74200,11450
|
|
20240531,123000,736296550200,74200,74200,74300,74200,15967
|
|
20240531,122900,735111441900,74300,74300,74300,74200,13267
|
|
20240531,122800,734126799700,74200,74300,74300,74200,17567
|
|
20240531,122700,732823193800,74200,74200,74300,74200,12023
|
|
20240531,122600,731930778300,74300,74200,74300,74200,11836
|
|
20240531,122500,731052423100,74200,74200,74300,74200,14873
|
|
20240531,122400,729948603300,74200,74200,74300,74200,17061
|
|
20240531,122300,728682582500,74200,74300,74300,74200,7097
|
|
20240531,122200,728155882100,74200,74300,74300,74200,10244
|
|
20240531,122100,727395660300,74200,74300,74300,74200,6965
|
|
20240531,122000,726878663600,74300,74200,74300,74200,9886
|
|
20240531,121900,726144922400,74300,74200,74300,74200,33567
|
|
20240531,121800,723654116500,74300,74200,74300,74200,14065
|
|
20240531,121700,722610376900,74200,74200,74300,74200,21867
|
|
20240531,121600,720987754700,74200,74200,74300,74200,19883
|
|
20240531,121500,719512291400,74300,74200,74300,74200,63578
|
|
20240531,121400,714794643900,74200,74200,74300,74200,11801
|
|
20240531,121300,713918849800,74300,74300,74400,74200,68370
|
|
20240531,121200,708839012300,74300,74300,74400,74300,24780
|
|
20240531,121100,706997607700,74300,74300,74400,74300,11015
|
|
20240531,121000,706179017300,74400,74300,74400,74300,11838
|
|
20240531,120900,705299326400,74300,74400,74400,74300,13054
|
|
20240531,120800,704329291700,74400,74400,74400,74300,10986
|
|
20240531,120700,703512737700,74400,74300,74400,74300,6923
|
|
20240531,120600,702998197300,74400,74300,74400,74300,6996
|
|
20240531,120500,702478094500,74300,74400,74400,74300,9542
|
|
20240531,120400,701768620600,74400,74300,74400,74300,5287
|
|
20240531,120300,701375599600,74300,74400,74400,74300,10558
|
|
20240531,120200,700590408100,74300,74300,74400,74300,44007
|
|
20240531,120100,697319164600,74400,74400,74400,74300,5093
|
|
20240531,120000,696940505300,74400,74300,74400,74300,7814
|
|
20240531,115900,696359240800,74400,74300,74400,74300,3839
|
|
20240531,115800,696073739500,74300,74300,74400,74300,6764
|
|
20240531,115700,695570962600,74300,74400,74400,74200,94519
|
|
20240531,115600,688548136000,74400,74400,74400,74300,10990
|
|
20240531,115500,687731002200,74400,74400,74400,74300,9026
|
|
20240531,115400,687060037800,74400,74400,74400,74300,8477
|
|
20240531,115300,686429900800,74300,74400,74400,74200,43445
|
|
20240531,115200,683201863000,74400,74300,74400,74200,104461
|
|
20240531,115100,675439522500,74300,74300,74300,74200,5742
|
|
20240531,115000,675013224000,74200,74200,74300,74200,8989
|
|
20240531,114900,674345933300,74200,74300,74300,74200,3715
|
|
20240531,114800,674070080100,74200,74300,74300,74200,8080
|
|
20240531,114700,673470336800,74300,74300,74300,74200,7215
|
|
20240531,114600,672934771500,74200,74300,74400,74200,53557
|
|
20240531,114500,668955402500,74300,74300,74300,74200,10074
|
|
20240531,114400,668207400600,74300,74300,74300,74200,9101
|
|
20240531,114300,667531697200,74300,74200,74400,74100,135218
|
|
20240531,114200,657492796800,74200,74200,74200,74100,13800
|
|
20240531,114100,656469786800,74200,74200,74200,74100,13046
|
|
20240531,114000,655502781000,74200,74200,74200,74100,15077
|
|
20240531,113900,654385065300,74200,74200,74200,74100,10729
|
|
20240531,113800,653589686500,74200,74100,74200,74100,6828
|
|
20240531,113700,653083593000,74200,74200,74200,74100,6749
|
|
20240531,113600,652583361700,74200,74100,74200,74100,7049
|
|
20240531,113500,652060791000,74200,74100,74200,74100,36014
|
|
20240531,113400,649391998000,74100,74200,74200,74100,15751
|
|
20240531,113300,648224702300,74100,74200,74200,74100,6794
|
|
20240531,113200,647721082000,74200,74100,74200,74100,7132
|
|
20240531,113100,647192399600,74100,74200,74200,74100,7490
|
|
20240531,113000,646637198600,74200,74000,74200,74000,26556
|
|
20240531,112900,644669376900,74100,74200,74200,74000,17928
|
|
20240531,112800,643341078000,74100,74100,74200,74100,75487
|
|
20240531,112700,637747321400,74200,74100,74200,74100,4210
|
|
20240531,112600,637435089500,74200,74200,74200,74100,4933
|
|
20240531,112500,637069345000,74200,74300,74300,74100,34406
|
|
20240531,112400,634516442300,74200,74200,74300,74100,86980
|
|
20240531,112300,628063065700,74200,74200,74300,74100,96523
|
|
20240531,112200,620901062800,74200,74100,74300,74100,84862
|
|
20240531,112100,614604489600,74200,74100,74200,74100,22130
|
|
20240531,112000,612963172300,74100,74200,74300,74100,93275
|
|
20240531,111900,606042103000,74300,74300,74300,74200,16365
|
|
20240531,111800,604827410600,74300,74300,74300,74200,10943
|
|
20240531,111700,604015310100,74300,74200,74300,74200,8422
|
|
20240531,111600,603390143600,74300,74200,74300,74200,6498
|
|
20240531,111500,602907694900,74300,74200,74300,74200,10859
|
|
20240531,111400,602101609900,74200,74200,74300,74200,22180
|
|
20240531,111300,600455476400,74300,74200,74300,74200,20158
|
|
20240531,111200,598959128400,74300,74300,74300,74200,57838
|
|
20240531,111100,594666796100,74200,74300,74300,74200,6786
|
|
20240531,111000,594162952400,74200,74200,74300,74200,19510
|
|
20240531,110900,592713717600,74300,74200,74300,74200,7311
|
|
20240531,110800,592170918600,74300,74200,74300,74200,22802
|
|
20240531,110700,590478647500,74200,74300,74300,74200,15808
|
|
20240531,110600,589304606300,74300,74400,74400,74300,64965
|
|
20240531,110500,584477312500,74400,74300,74400,74300,13625
|
|
20240531,110400,583464243100,74400,74300,74400,74300,7770
|
|
20240531,110300,582886684100,74300,74300,74400,74200,113925
|
|
20240531,110200,574421926400,74300,74300,74300,74200,7859
|
|
20240531,110100,573838213300,74300,74200,74300,74200,29962
|
|
20240531,110000,571612555700,74200,74200,74300,74200,35657
|
|
20240531,105900,568965816100,74300,74200,74300,74200,4507
|
|
20240531,105800,568631179700,74200,74200,74300,74200,6556
|
|
20240531,105700,568144480700,74200,74100,74300,74100,75873
|
|
20240531,105600,562514667100,74100,74100,74200,74100,18127
|
|
20240531,105500,561170222900,74200,74200,74200,74100,11980
|
|
20240531,105400,560281738000,74200,74200,74300,74100,75824
|
|
20240531,105300,554655186000,74300,74100,74300,74100,104209
|
|
20240531,105200,546922832400,74200,74100,74200,74100,9255
|
|
20240531,105100,546236696500,74200,74100,74200,74100,21109
|
|
20240531,105000,544671846500,74100,74100,74200,74100,30749
|
|
20240531,104900,542392384500,74100,74100,74200,74100,9552
|
|
20240531,104800,541684152300,74100,74100,74200,74100,24170
|
|
20240531,104700,539892546500,74100,74300,74300,74100,38206
|
|
20240531,104600,537057649100,74300,74100,74300,74100,89489
|
|
20240531,104500,530417816900,74100,74100,74200,74100,19350
|
|
20240531,104400,528982557200,74100,74100,74200,74100,7060
|
|
20240531,104300,528459259400,74100,74300,74300,74100,38466
|
|
20240531,104200,525605185800,74200,74300,74300,74200,28408
|
|
20240531,104100,523496829100,74300,74200,74300,74200,6000
|
|
20240531,104000,523051298100,74200,74300,74300,74100,76112
|
|
20240531,103900,517403541100,74200,74300,74300,74200,9094
|
|
20240531,103800,516728417200,74200,74300,74300,74200,14781
|
|
20240531,103700,515630302200,74200,74300,74300,74200,27638
|
|
20240531,103600,513576904900,74300,74300,74400,74200,57587
|
|
20240531,103500,509298257800,74400,74400,74400,74300,8518
|
|
20240531,103400,508664590200,74300,74300,74400,74300,6968
|
|
20240531,103300,508146366700,74400,74400,74500,74300,111166
|
|
20240531,103200,499875634300,74300,74400,74400,74300,7614
|
|
20240531,103100,499309242100,74300,74400,74400,74300,5852
|
|
20240531,103000,498874018800,74400,74500,74500,74300,33403
|
|
20240531,102900,496388608700,74400,74500,74500,74400,19540
|
|
20240531,102800,494934299200,74400,74400,74500,74300,39029
|
|
20240531,102700,492029571000,74300,74500,74500,74300,50954
|
|
20240531,102600,488237764800,74500,74500,74500,74300,119891
|
|
20240531,102500,479316601000,74500,74400,74500,74300,88789
|
|
20240531,102400,472709292800,74300,74300,74400,74300,16796
|
|
20240531,102300,471460547900,74400,74300,74400,74300,14799
|
|
20240531,102200,470360521400,74400,74400,74400,74300,13825
|
|
20240531,102100,469332933300,74300,74300,74400,74200,76894
|
|
20240531,102000,463619939100,74400,74300,74400,74200,131127
|
|
20240531,101900,453877124600,74300,74200,74300,74100,116215
|
|
20240531,101800,445253388900,74200,74200,74200,74100,8552
|
|
20240531,101700,444619130400,74200,74100,74200,74100,18344
|
|
20240531,101600,443258649800,74200,74100,74200,74100,11163
|
|
20240531,101500,442431015500,74100,74200,74200,74100,9931
|
|
20240531,101400,441694479500,74200,74200,74200,74100,10047
|
|
20240531,101300,440949695900,74100,74200,74200,74100,7832
|
|
20240531,101200,440368881200,74200,74100,74300,74100,33770
|
|
20240531,101100,437863253900,74100,74100,74200,74100,48063
|
|
20240531,101000,434298011000,74100,74300,74300,74100,106982
|
|
20240531,100900,426361900800,74200,74200,74300,74200,7595
|
|
20240531,100800,425797895200,74300,74300,74300,74200,8165
|
|
20240531,100700,425191455100,74200,74300,74300,74200,22466
|
|
20240531,100600,423523730800,74200,74300,74300,74200,10582
|
|
20240531,100500,422738000700,74300,74300,74300,74200,7484
|
|
20240531,100400,422182064300,74200,74300,74300,74200,15251
|
|
20240531,100300,421049292700,74300,74200,74300,74200,16987
|
|
20240531,100200,419788420000,74200,74100,74300,74100,68316
|
|
20240531,100100,414720197100,74100,74200,74200,74100,45886
|
|
20240531,100000,411316485900,74100,74100,74200,74100,9493
|
|
20240531,095900,410612684300,74100,74200,74200,74100,17905
|
|
20240531,095800,409285690500,74200,74200,74200,74100,20466
|
|
20240531,095700,407767575200,74100,74200,74200,74100,11563
|
|
20240531,095600,406909686000,74100,74200,74200,74100,14911
|
|
20240531,095500,405804359400,74100,74200,74200,74100,13515
|
|
20240531,095400,404802622500,74200,74200,74200,74100,5693
|
|
20240531,095300,404380414300,74200,74300,74300,74000,100357
|
|
20240531,095200,396942036600,74200,74200,74300,74100,143758
|
|
20240531,095100,386276228000,74200,74200,74200,74100,7124
|
|
20240531,095000,385747943100,74100,74200,74200,74100,7896
|
|
20240531,094900,385162523300,74100,73900,74200,73900,157017
|
|
20240531,094800,373538059600,74000,74000,74000,73900,31826
|
|
20240531,094700,371185339000,74000,74000,74100,73900,85241
|
|
20240531,094600,364877842300,74000,74100,74100,74000,26507
|
|
20240531,094500,362916038200,74000,74100,74100,74000,24640
|
|
20240531,094400,361092439200,74100,74100,74100,74000,29962
|
|
20240531,094300,358874900200,74100,74100,74200,74000,81452
|
|
20240531,094200,352840196400,74100,74100,74200,74100,20734
|
|
20240531,094100,351303297100,74200,74100,74200,74100,8408
|
|
20240531,094000,350679910900,74200,74100,74200,74000,27397
|
|
20240531,093900,348649512800,74100,74100,74200,74000,57584
|
|
20240531,093800,344382593000,74100,74100,74200,74000,145653
|
|
20240531,093700,333590844400,74100,74100,74100,74000,9672
|
|
20240531,093600,332874626100,74100,74000,74100,73900,25758
|
|
20240531,093500,330968165800,73900,74100,74100,73900,81811
|
|
20240531,093400,324914809300,74100,74100,74100,73900,137033
|
|
20240531,093300,314775001200,74000,74100,74100,74000,28090
|
|
20240531,093200,312695933900,74000,74100,74200,74000,94448
|
|
20240531,093100,305698372700,74200,74200,74200,74100,26803
|
|
20240531,093000,303711212600,74100,74200,74200,74100,20520
|
|
20240531,092900,302190281300,74200,74300,74300,74100,46114
|
|
20240531,092800,298768192200,74300,74300,74400,74200,122271
|
|
20240531,092700,289682656100,74300,74200,74300,74100,55661
|
|
20240531,092600,285551628300,74100,74100,74200,74000,61292
|
|
20240531,092500,281010132100,74100,74100,74200,74000,51143
|
|
20240531,092400,277220777700,74100,74100,74200,74000,72917
|
|
20240531,092300,271818111500,74100,74000,74100,73900,78184
|
|
20240531,092200,266032218900,74000,74100,74100,73900,65928
|
|
20240531,092100,261153081100,74000,74100,74100,74000,57811
|
|
20240531,092000,256874081700,74100,74100,74100,74000,83791
|
|
20240531,091900,250672599000,74100,74100,74100,74000,19818
|
|
20240531,091800,249205026400,74000,74000,74100,73900,208678
|
|
20240531,091700,233768643700,74000,74100,74100,73900,54056
|
|
20240531,091600,229769227000,74100,74100,74200,73900,249839
|
|
20240531,091500,211270105000,74100,74200,74300,74100,108990
|
|
20240531,091400,203183626700,74200,74300,74300,74200,22154
|
|
20240531,091300,201538019800,74300,74200,74400,74200,92352
|
|
20240531,091200,194675811300,74200,74300,74400,74200,94113
|
|
20240531,091100,187685458700,74300,74600,74600,74300,184905
|
|
20240531,091000,173921630200,74600,74600,74600,74500,39022
|
|
20240531,090900,171012417000,74600,74600,74600,74500,66733
|
|
20240531,090800,166039023100,74600,74600,74700,74500,183150
|
|
20240531,090700,152381288200,74600,74500,74600,74400,83572
|
|
20240531,090600,146153984400,74500,74500,74500,74400,56683
|
|
20240531,090500,141931893000,74500,74500,74600,74400,76863
|
|
20240531,090400,136206463700,74500,74300,74500,74300,142840
|
|
20240531,090300,125578309400,74400,74500,74500,74200,154584
|
|
20240531,090200,114084295300,74500,74600,74600,74400,210297
|
|
20240531,090100,98413911200,74500,74600,74700,74400,166993
|
|
20240531,090000,85962651900,74500,74500,74600,74100,1141509
|