621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,191700,23226863820,9930,9930,9930,9930,0
|
|
20240531,191600,23226863820,9930,9930,9930,9930,0
|
|
20240531,191500,23226863820,9930,9930,9930,9930,0
|
|
20240531,191400,23226863820,9930,9930,9930,9930,0
|
|
20240531,191300,23226863820,9930,9930,9930,9930,0
|
|
20240531,191200,23226863820,9930,9930,9930,9930,0
|
|
20240531,191100,23226863820,9930,9930,9930,9930,0
|
|
20240531,191000,23226863820,9930,9930,9930,9930,0
|
|
20240531,190900,23226863820,9930,9930,9930,9930,0
|
|
20240531,190800,23226863820,9930,9930,9930,9930,0
|
|
20240531,190700,23226863820,9930,9930,9930,9930,0
|
|
20240531,190600,23226863820,9930,9930,9930,9930,0
|
|
20240531,190500,23226863820,9930,9930,9930,9930,0
|
|
20240531,190400,23226863820,9930,9930,9930,9930,0
|
|
20240531,190300,23226863820,9930,9930,9930,9930,0
|
|
20240531,190200,23226863820,9930,9930,9930,9930,0
|
|
20240531,190100,23226863820,9930,9930,9930,9930,0
|
|
20240531,190000,23226863820,9930,9930,9930,9930,0
|
|
20240531,185900,23226863820,9930,9930,9930,9930,0
|
|
20240531,185800,23226863820,9930,9930,9930,9930,0
|
|
20240531,185700,23226863820,9930,9930,9930,9930,0
|
|
20240531,185600,23226863820,9930,9930,9930,9930,0
|
|
20240531,185500,23226863820,9930,9930,9930,9930,0
|
|
20240531,185400,23226863820,9930,9930,9930,9930,0
|
|
20240531,185300,23226863820,9930,9930,9930,9930,0
|
|
20240531,185200,23226863820,9930,9930,9930,9930,0
|
|
20240531,185100,23226863820,9930,9930,9930,9930,0
|
|
20240531,185000,23226863820,9930,9930,9930,9930,0
|
|
20240531,184900,23226863820,9930,9930,9930,9930,0
|
|
20240531,184800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,184700,23226863820,9930,9930,9930,9930,0
|
|
20240531,184600,23226863820,9930,9930,9930,9930,0
|
|
20240531,184500,23226863820,9930,9930,9930,9930,0
|
|
20240531,184400,23226863820,9930,9930,9930,9930,0
|
|
20240531,184300,23226863820,9930,9930,9930,9930,0
|
|
20240531,184200,23226863820,9930,9930,9930,9930,0
|
|
20240531,184100,23226863820,9930,9930,9930,9930,0
|
|
20240531,184000,23226863820,9930,9930,9930,9930,0
|
|
20240531,183900,23226863820,9930,9930,9930,9930,0
|
|
20240531,183800,23226863820,9930,9930,9930,9930,0
|
|
20240531,183700,23226863820,9930,9930,9930,9930,0
|
|
20240531,183600,23226863820,9930,9930,9930,9930,0
|
|
20240531,183500,23226863820,9930,9930,9930,9930,0
|
|
20240531,183400,23226863820,9930,9930,9930,9930,0
|
|
20240531,183300,23226863820,9930,9930,9930,9930,0
|
|
20240531,183200,23226863820,9930,9930,9930,9930,0
|
|
20240531,183100,23226863820,9930,9930,9930,9930,0
|
|
20240531,183000,23226863820,9930,9930,9930,9930,0
|
|
20240531,182900,23226863820,9930,9930,9930,9930,0
|
|
20240531,182800,23226863820,9930,9930,9930,9930,0
|
|
20240531,182700,23226863820,9930,9930,9930,9930,0
|
|
20240531,182600,23226863820,9930,9930,9930,9930,0
|
|
20240531,182500,23226863820,9930,9930,9930,9930,0
|
|
20240531,182400,23226863820,9930,9930,9930,9930,0
|
|
20240531,182300,23226863820,9930,9930,9930,9930,0
|
|
20240531,182200,23226863820,9930,9930,9930,9930,0
|
|
20240531,182100,23226863820,9930,9930,9930,9930,0
|
|
20240531,182000,23226863820,9930,9930,9930,9930,0
|
|
20240531,181900,23226863820,9930,9930,9930,9930,0
|
|
20240531,181800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,181700,23226863820,9930,9930,9930,9930,0
|
|
20240531,181600,23226863820,9930,9930,9930,9930,0
|
|
20240531,181500,23226863820,9930,9930,9930,9930,0
|
|
20240531,181400,23226863820,9930,9930,9930,9930,0
|
|
20240531,181300,23226863820,9930,9930,9930,9930,0
|
|
20240531,181200,23226863820,9930,9930,9930,9930,0
|
|
20240531,181100,23226863820,9930,9930,9930,9930,0
|
|
20240531,181000,23226863820,9930,9930,9930,9930,0
|
|
20240531,180900,23226863820,9930,9930,9930,9930,0
|
|
20240531,180800,23226863820,9930,9930,9930,9930,0
|
|
20240531,180700,23226863820,9930,9930,9930,9930,0
|
|
20240531,180600,23226863820,9930,9930,9930,9930,0
|
|
20240531,180500,23226863820,9930,9930,9930,9930,0
|
|
20240531,180400,23226863820,9930,9930,9930,9930,0
|
|
20240531,180300,23226863820,9930,9930,9930,9930,0
|
|
20240531,180200,23226863820,9930,9930,9930,9930,0
|
|
20240531,180100,23226863820,9930,9930,9930,9930,0
|
|
20240531,180000,23226863820,9930,9930,9930,9930,0
|
|
20240531,175900,23226863820,9930,9930,9930,9930,0
|
|
20240531,175800,23226863820,9930,9930,9930,9930,0
|
|
20240531,175700,23226863820,9930,9930,9930,9930,0
|
|
20240531,175600,23226863820,9930,9930,9930,9930,0
|
|
20240531,175500,23226863820,9930,9930,9930,9930,0
|
|
20240531,175400,23226863820,9930,9930,9930,9930,0
|
|
20240531,175300,23226863820,9930,9930,9930,9930,0
|
|
20240531,175200,23226863820,9930,9930,9930,9930,0
|
|
20240531,175100,23226863820,9930,9930,9930,9930,0
|
|
20240531,175000,23226863820,9930,9930,9930,9930,0
|
|
20240531,174900,23226863820,9930,9930,9930,9930,0
|
|
20240531,174800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,174700,23226863820,9930,9930,9930,9930,0
|
|
20240531,174600,23226863820,9930,9930,9930,9930,0
|
|
20240531,174500,23226863820,9930,9930,9930,9930,0
|
|
20240531,174400,23226863820,9930,9930,9930,9930,0
|
|
20240531,174300,23226863820,9930,9930,9930,9930,0
|
|
20240531,174200,23226863820,9930,9930,9930,9930,0
|
|
20240531,174100,23226863820,9930,9930,9930,9930,0
|
|
20240531,174000,23226863820,9930,9930,9930,9930,0
|
|
20240531,173900,23226863820,9930,9930,9930,9930,0
|
|
20240531,173800,23226863820,9930,9930,9930,9930,0
|
|
20240531,173700,23226863820,9930,9930,9930,9930,0
|
|
20240531,173600,23226863820,9930,9930,9930,9930,0
|
|
20240531,173500,23226863820,9930,9930,9930,9930,0
|
|
20240531,173400,23226863820,9930,9930,9930,9930,0
|
|
20240531,173300,23226863820,9930,9930,9930,9930,0
|
|
20240531,173200,23226863820,9930,9930,9930,9930,0
|
|
20240531,173100,23226863820,9930,9930,9930,9930,0
|
|
20240531,173000,23226863820,9930,9930,9930,9930,0
|
|
20240531,172900,23226863820,9930,9930,9930,9930,0
|
|
20240531,172800,23226863820,9930,9930,9930,9930,0
|
|
20240531,172700,23226863820,9930,9930,9930,9930,0
|
|
20240531,172600,23226863820,9930,9930,9930,9930,0
|
|
20240531,172500,23226863820,9930,9930,9930,9930,0
|
|
20240531,172400,23226863820,9930,9930,9930,9930,0
|
|
20240531,172300,23226863820,9930,9930,9930,9930,0
|
|
20240531,172200,23226863820,9930,9930,9930,9930,0
|
|
20240531,172100,23226863820,9930,9930,9930,9930,0
|
|
20240531,172000,23226863820,9930,9930,9930,9930,0
|
|
20240531,171900,23226863820,9930,9930,9930,9930,0
|
|
20240531,171800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,171700,23226863820,9930,9930,9930,9930,0
|
|
20240531,171600,23226863820,9930,9930,9930,9930,0
|
|
20240531,171500,23226863820,9930,9930,9930,9930,0
|
|
20240531,171400,23226863820,9930,9930,9930,9930,0
|
|
20240531,171300,23226863820,9930,9930,9930,9930,0
|
|
20240531,171200,23226863820,9930,9930,9930,9930,0
|
|
20240531,171100,23226863820,9930,9930,9930,9930,0
|
|
20240531,171000,23226863820,9930,9930,9930,9930,0
|
|
20240531,170900,23226863820,9930,9930,9930,9930,0
|
|
20240531,170800,23226863820,9930,9930,9930,9930,0
|
|
20240531,170700,23226863820,9930,9930,9930,9930,0
|
|
20240531,170600,23226863820,9930,9930,9930,9930,0
|
|
20240531,170500,23226863820,9930,9930,9930,9930,0
|
|
20240531,170400,23226863820,9930,9930,9930,9930,0
|
|
20240531,170300,23226863820,9930,9930,9930,9930,0
|
|
20240531,170200,23226863820,9930,9930,9930,9930,0
|
|
20240531,170100,23226863820,9930,9930,9930,9930,0
|
|
20240531,170000,23226863820,9930,9930,9930,9930,0
|
|
20240531,165900,23226863820,9930,9930,9930,9930,0
|
|
20240531,165800,23226863820,9930,9930,9930,9930,0
|
|
20240531,165700,23226863820,9930,9930,9930,9930,0
|
|
20240531,165600,23226863820,9930,9930,9930,9930,0
|
|
20240531,165500,23226863820,9930,9930,9930,9930,0
|
|
20240531,165400,23226863820,9930,9930,9930,9930,0
|
|
20240531,165300,23226863820,9930,9930,9930,9930,0
|
|
20240531,165200,23226863820,9930,9930,9930,9930,0
|
|
20240531,165100,23226863820,9930,9930,9930,9930,0
|
|
20240531,165000,23226863820,9930,9930,9930,9930,0
|
|
20240531,164900,23226863820,9930,9930,9930,9930,0
|
|
20240531,164800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,164700,23226863820,9930,9930,9930,9930,0
|
|
20240531,164600,23226863820,9930,9930,9930,9930,0
|
|
20240531,164500,23226863820,9930,9930,9930,9930,0
|
|
20240531,164400,23226863820,9930,9930,9930,9930,0
|
|
20240531,164300,23226863820,9930,9930,9930,9930,0
|
|
20240531,164200,23226863820,9930,9930,9930,9930,0
|
|
20240531,164100,23226863820,9930,9930,9930,9930,0
|
|
20240531,164000,23226863820,9930,9930,9930,9930,0
|
|
20240531,163900,23226863820,9930,9930,9930,9930,0
|
|
20240531,163800,23226863820,9930,9930,9930,9930,0
|
|
20240531,163700,23226863820,9930,9930,9930,9930,0
|
|
20240531,163600,23226863820,9930,9930,9930,9930,0
|
|
20240531,163500,23226863820,9930,9930,9930,9930,0
|
|
20240531,163400,23226863820,9930,9930,9930,9930,0
|
|
20240531,163300,23226863820,9930,9930,9930,9930,0
|
|
20240531,163200,23226863820,9930,9930,9930,9930,0
|
|
20240531,163100,23226863820,9930,9930,9930,9930,0
|
|
20240531,163000,23226863820,9930,9930,9930,9930,0
|
|
20240531,162900,23226863820,9930,9930,9930,9930,0
|
|
20240531,162800,23226863820,9930,9930,9930,9930,0
|
|
20240531,162700,23226863820,9930,9930,9930,9930,0
|
|
20240531,162600,23226863820,9930,9930,9930,9930,0
|
|
20240531,162500,23226863820,9930,9930,9930,9930,0
|
|
20240531,162400,23226863820,9930,9930,9930,9930,0
|
|
20240531,162300,23226863820,9930,9930,9930,9930,0
|
|
20240531,162200,23226863820,9930,9930,9930,9930,0
|
|
20240531,162100,23226863820,9930,9930,9930,9930,0
|
|
20240531,162000,23226863820,9930,9930,9930,9930,0
|
|
20240531,161900,23226863820,9930,9930,9930,9930,0
|
|
20240531,161800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,161700,23226863820,9930,9930,9930,9930,0
|
|
20240531,161600,23226863820,9930,9930,9930,9930,0
|
|
20240531,161500,23226863820,9930,9930,9930,9930,0
|
|
20240531,161400,23226863820,9930,9930,9930,9930,0
|
|
20240531,161300,23226863820,9930,9930,9930,9930,0
|
|
20240531,161200,23226863820,9930,9930,9930,9930,0
|
|
20240531,161100,23226863820,9930,9930,9930,9930,0
|
|
20240531,161000,23226863820,9930,9930,9930,9930,0
|
|
20240531,160900,23226863820,9930,9930,9930,9930,0
|
|
20240531,160800,23226863820,9930,9930,9930,9930,0
|
|
20240531,160700,23226863820,9930,9930,9930,9930,0
|
|
20240531,160600,23226863820,9930,9930,9930,9930,0
|
|
20240531,160500,23226863820,9930,9930,9930,9930,0
|
|
20240531,160400,23226863820,9930,9930,9930,9930,0
|
|
20240531,160300,23226863820,9930,9930,9930,9930,0
|
|
20240531,160200,23226863820,9930,9930,9930,9930,0
|
|
20240531,160100,23226863820,9930,9930,9930,9930,0
|
|
20240531,160000,23226863820,9930,9930,9930,9930,0
|
|
20240531,155900,23226863820,9930,9930,9930,9930,0
|
|
20240531,155800,23226863820,9930,9930,9930,9930,0
|
|
20240531,155700,23226863820,9930,9930,9930,9930,0
|
|
20240531,155600,23226863820,9930,9930,9930,9930,0
|
|
20240531,155500,23226863820,9930,9930,9930,9930,0
|
|
20240531,155400,23226863820,9930,9930,9930,9930,0
|
|
20240531,155300,23226863820,9930,9930,9930,9930,0
|
|
20240531,155200,23226863820,9930,9930,9930,9930,0
|
|
20240531,155100,23226863820,9930,9930,9930,9930,0
|
|
20240531,155000,23226863820,9930,9930,9930,9930,0
|
|
20240531,154900,23226863820,9930,9930,9930,9930,0
|
|
20240531,154800,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,154700,23226863820,9930,9930,9930,9930,0
|
|
20240531,154600,23226863820,9930,9930,9930,9930,0
|
|
20240531,154500,23226863820,9930,9930,9930,9930,0
|
|
20240531,154400,23226863820,9930,9930,9930,9930,0
|
|
20240531,154300,23226863820,9930,9930,9930,9930,0
|
|
20240531,154200,23226863820,9930,9930,9930,9930,0
|
|
20240531,154100,23226863820,9930,9930,9930,9930,0
|
|
20240531,154000,23226863820,9930,9930,9930,9930,0
|
|
20240531,153900,23226863820,9930,9930,9930,9930,0
|
|
20240531,153800,23226863820,9930,9930,9930,9930,0
|
|
20240531,153700,23226863820,9930,9930,9930,9930,0
|
|
20240531,153600,23226863820,9930,9930,9930,9930,0
|
|
20240531,153500,23226863820,9930,9930,9930,9930,0
|
|
20240531,153400,23226863820,9930,9930,9930,9930,0
|
|
20240531,153300,23226863820,9930,9930,9930,9930,0
|
|
20240531,153200,23226863820,9930,9930,9930,9930,0
|
|
20240531,153100,23226863820,9930,9930,9930,9930,0
|
|
20240531,153000,23226863820,9930,9930,9930,9930,1386717
|
|
20240531,152900,9456764010,10050,10050,10050,10050,0
|
|
20240531,152800,9456764010,10050,10050,10050,10050,0
|
|
20240531,152700,9456764010,10050,10050,10050,10050,0
|
|
20240531,152600,9456764010,10050,10050,10050,10050,0
|
|
20240531,152500,9456764010,10050,10050,10050,10050,0
|
|
20240531,152400,9456764010,10050,10050,10050,10050,0
|
|
20240531,152300,9456764010,10050,10050,10050,10050,0
|
|
20240531,152200,9456764010,10050,10050,10050,10050,0
|
|
20240531,152100,9456764010,10050,10050,10050,10050,0
|
|
20240531,152000,9456764010,10050,10050,10050,10050,0
|
|
20240531,151900,9456764010,10050,10060,10070,10040,12650
|
|
20240531,151800,9329594730,10050,10050,10060,10050,9517
|
|
20240531,151700,9233942030,10050,10070,10070,10050,7482
|
|
20240531,151600,9158712970,10070,10050,10070,10050,11838
|
|
20240531,151500,9039621490,10050,10080,10080,10050,13405
|
|
20240531,151400,8904758340,10070,10070,10090,10070,8684
|
|
20240531,151300,8817287240,10070,10100,10110,10060,46289
|
|
20240531,151200,8350090190,10100,10110,10110,10100,1688
|
|
20240531,151100,8333032260,10110,10110,10110,10100,5667
|
|
20240531,151000,8275754460,10110,10100,10110,10100,889
|
|
20240531,150900,8266772640,10100,10100,10110,10100,2458
|
|
20240531,150800,8241940330,10100,10100,10110,10100,3740
|
|
20240531,150700,8204164350,10100,10110,10110,10100,3568
|
|
20240531,150600,8168108740,10100,10110,10110,10100,2064
|
|
20240531,150500,8147250610,10110,10100,10110,10100,2770
|
|
20240531,150400,8119264070,10110,10110,10110,10100,2483
|
|
20240531,150300,8094176730,10100,10100,10110,10100,1156
|
|
20240531,150200,8082498060,10100,10110,10110,10100,1292
|
|
20240531,150100,8069446450,10100,10110,10120,10100,9112
|
|
20240531,150000,7977320850,10110,10120,10120,10110,2282
|
|
20240531,145900,7954247710,10120,10120,10120,10110,1875
|
|
20240531,145800,7935289010,10110,10120,10130,10110,6195
|
|
20240531,145700,7872608180,10130,10130,10130,10120,1325
|
|
20240531,145600,7859187270,10120,10120,10130,10120,356
|
|
20240531,145500,7855582270,10120,10120,10130,10120,529
|
|
20240531,145400,7850225980,10120,10130,10130,10120,1348
|
|
20240531,145300,7836577600,10120,10120,10130,10120,361
|
|
20240531,145200,7832922050,10120,10120,10130,10120,768
|
|
20240531,145100,7825147650,10120,10140,10140,10120,439
|
|
20240531,145000,7820701240,10120,10140,10140,10120,3609
|
|
20240531,144900,7784126400,10150,10140,10150,10140,673
|
|
20240531,144800,7777297910,10150,10140,10150,10140,466
|
|
20240531,144700,7772569580,10140,10140,10150,10140,951
|
|
20240531,144600,7762924190,10140,10150,10150,10140,743
|
|
20240531,144500,7755384240,10140,10120,10150,10120,2187
|
|
20240531,144400,7733228230,10120,10130,10130,10120,653
|
|
20240531,144300,7726616170,10130,10120,10130,10120,486
|
|
20240531,144200,7721694490,10130,10120,10130,10110,1350
|
|
20240531,144100,7708033700,10110,10120,10120,10110,1024
|
|
20240531,144000,7697673100,10110,10110,10120,10110,410
|
|
20240531,143900,7693526140,10120,10120,10120,10110,1005
|
|
20240531,143800,7683355730,10120,10120,10120,10110,1081
|
|
20240531,143700,7672418100,10110,10120,10120,10110,2234
|
|
20240531,143600,7649814310,10120,10120,10120,10110,1150
|
|
20240531,143500,7638178480,10110,10110,10120,10110,483
|
|
20240531,143400,7633292150,10120,10120,10120,10110,1190
|
|
20240531,143300,7621252200,10120,10120,10120,10110,734
|
|
20240531,143200,7613827330,10120,10120,10120,10110,1192
|
|
20240531,143100,7601766910,10120,10120,10120,10110,511
|
|
20240531,143000,7596597580,10120,10110,10120,10110,1578
|
|
20240531,142900,7580636780,10120,10110,10120,10110,847
|
|
20240531,142800,7572066860,10120,10120,10120,10110,965
|
|
20240531,142700,7562304160,10110,10120,10120,10110,5298
|
|
20240531,142600,7508701520,10130,10130,10130,10120,1192
|
|
20240531,142500,7496630840,10120,10120,10130,10110,11906
|
|
20240531,142400,7376138510,10120,10120,10130,10110,2760
|
|
20240531,142300,7348209610,10130,10130,10130,10110,3204
|
|
20240531,142200,7315786850,10120,10150,10150,10120,18760
|
|
20240531,142100,7125660180,10140,10140,10150,10140,426
|
|
20240531,142000,7121340020,10140,10140,10150,10140,775
|
|
20240531,141900,7113478280,10150,10140,10150,10140,820
|
|
20240531,141800,7105161130,10140,10150,10160,10140,3607
|
|
20240531,141700,7068567500,10150,10150,10160,10150,1118
|
|
20240531,141600,7057217560,10150,10160,10160,10150,3251
|
|
20240531,141500,7024215730,10160,10150,10160,10150,742
|
|
20240531,141400,7016679200,10160,10150,10160,10150,843
|
|
20240531,141300,7008118530,10150,10160,10160,10150,576
|
|
20240531,141200,7002269620,10150,10160,10160,10150,567
|
|
20240531,141100,6996511680,10160,10160,10160,10150,444
|
|
20240531,141000,6992002430,10160,10160,10160,10150,623
|
|
20240531,140900,6985676730,10160,10160,10160,10150,1908
|
|
20240531,140800,6966294180,10160,10160,10160,10150,741
|
|
20240531,140700,6958767690,10160,10150,10160,10150,532
|
|
20240531,140600,6953365560,10160,10150,10160,10150,1305
|
|
20240531,140500,6940110370,10150,10150,10160,10150,622
|
|
20240531,140400,6933794260,10150,10160,10160,10150,828
|
|
20240531,140300,6925383740,10160,10160,10160,10150,493
|
|
20240531,140200,6920379040,10160,10160,10160,10150,2117
|
|
20240531,140100,6898887060,10160,10150,10160,10150,766
|
|
20240531,140000,6891106610,10160,10160,10160,10150,591
|
|
20240531,135900,6885105650,10170,10160,10170,10150,2700
|
|
20240531,135800,6857675690,10150,10160,10160,10150,557
|
|
20240531,135700,6852019760,10150,10150,10160,10150,528
|
|
20240531,135600,6846657650,10150,10160,10160,10150,733
|
|
20240531,135500,6839214060,10160,10150,10160,10150,895
|
|
20240531,135400,6830127250,10150,10160,10160,10150,540
|
|
20240531,135300,6824643010,10150,10150,10160,10150,1001
|
|
20240531,135200,6814475660,10160,10150,10160,10150,477
|
|
20240531,135100,6809631840,10150,10160,10160,10150,1147
|
|
20240531,135000,6797987340,10160,10150,10160,10150,565
|
|
20240531,134900,6792249660,10150,10150,10160,10140,1344
|
|
20240531,134800,6778607730,10150,10150,10160,10140,5560
|
|
20240531,134700,6722180010,10150,10150,10150,10140,969
|
|
20240531,134600,6712348500,10140,10160,10160,10140,1837
|
|
20240531,134500,6693707270,10160,10140,10160,10140,7421
|
|
20240531,134400,6618386700,10150,10140,10150,10140,1163
|
|
20240531,134300,6606590100,10150,10150,10150,10140,3814
|
|
20240531,134200,6567901160,10150,10150,10160,10140,3087
|
|
20240531,134100,6536568290,10150,10150,10160,10150,2840
|
|
20240531,134000,6507739980,10160,10150,10160,10150,635
|
|
20240531,133900,6501292130,10150,10160,10160,10150,649
|
|
20240531,133800,6494701640,10160,10160,10160,10150,1330
|
|
20240531,133700,6481190780,10160,10160,10170,10150,1471
|
|
20240531,133600,6466254340,10170,10160,10170,10160,3210
|
|
20240531,133500,6433638500,10160,10170,10170,10160,737
|
|
20240531,133400,6426148090,10160,10160,10170,10160,606
|
|
20240531,133300,6419988190,10170,10170,10170,10160,1463
|
|
20240531,133200,6405110130,10170,10180,10180,10170,1469
|
|
20240531,133100,6390162110,10170,10170,10180,10170,2593
|
|
20240531,133000,6363774210,10190,10190,10190,10180,1094
|
|
20240531,132900,6352634940,10180,10210,10210,10180,533
|
|
20240531,132800,6347202630,10180,10200,10230,10180,8339
|
|
20240531,132700,6261976360,10190,10190,10200,10180,3799
|
|
20240531,132600,6223258370,10180,10190,10190,10180,387
|
|
20240531,132500,6219317630,10190,10190,10190,10180,648
|
|
20240531,132400,6212716830,10190,10190,10190,10180,1479
|
|
20240531,132300,6197658360,10180,10180,10190,10180,471
|
|
20240531,132200,6192861310,10190,10200,10200,10180,890
|
|
20240531,132100,6183793890,10200,10190,10200,10190,385
|
|
20240531,132000,6179868250,10190,10180,10200,10180,848
|
|
20240531,131900,6171228620,10190,10190,10200,10180,642
|
|
20240531,131800,6164686480,10190,10190,10190,10180,602
|
|
20240531,131700,6158553120,10190,10190,10190,10180,606
|
|
20240531,131600,6152380390,10180,10180,10180,10170,1175
|
|
20240531,131500,6140422080,10180,10180,10180,10170,802
|
|
20240531,131400,6132260340,10180,10180,10180,10170,607
|
|
20240531,131300,6126083090,10180,10170,10180,10160,4109
|
|
20240531,131200,6084293950,10170,10160,10170,10160,9201
|
|
20240531,131100,5990721710,10160,10170,10170,10160,513
|
|
20240531,131000,5985507260,10160,10180,10180,10150,10471
|
|
20240531,130900,5879069580,10180,10180,10180,10170,2303
|
|
20240531,130800,5855635840,10170,10190,10200,10170,6962
|
|
20240531,130700,5784715500,10200,10200,10200,10190,500
|
|
20240531,130600,5779618200,10200,10190,10200,10190,1882
|
|
20240531,130500,5760432680,10200,10190,10200,10190,530
|
|
20240531,130400,5755029520,10200,10200,10230,10190,8559
|
|
20240531,130300,5667574020,10190,10200,10200,10190,5412
|
|
20240531,130200,5612383080,10200,10200,10210,10200,519
|
|
20240531,130100,5607086480,10210,10210,10210,10200,1707
|
|
20240531,130000,5589660620,10200,10210,10210,10200,410
|
|
20240531,125900,5585476010,10200,10200,10210,10200,1406
|
|
20240531,125800,5571129360,10200,10200,10210,10200,445
|
|
20240531,125700,5566587760,10200,10210,10220,10200,2470
|
|
20240531,125600,5541357370,10200,10200,10210,10200,337
|
|
20240531,125500,5537918220,10200,10200,10210,10200,884
|
|
20240531,125400,5528894080,10210,10210,10220,10200,2408
|
|
20240531,125300,5504309340,10200,10200,10210,10200,472
|
|
20240531,125200,5499493170,10200,10210,10210,10200,347
|
|
20240531,125100,5495952020,10200,10210,10210,10200,447
|
|
20240531,125000,5491390880,10200,10200,10200,10200,4211
|
|
20240531,124900,5448438680,10200,10200,10210,10190,2934
|
|
20240531,124800,5418512470,10210,10200,10210,10200,1705
|
|
20240531,124700,5401106980,10200,10200,10210,10200,876
|
|
20240531,124600,5392170020,10210,10210,10210,10200,1215
|
|
20240531,124500,5379771550,10210,10210,10220,10210,746
|
|
20240531,124400,5372153150,10210,10220,10230,10210,13180
|
|
20240531,124300,5237445000,10230,10230,10230,10220,472
|
|
20240531,124200,5232618150,10220,10230,10230,10220,558
|
|
20240531,124100,5226911350,10220,10220,10230,10220,371
|
|
20240531,124000,5223117990,10220,10220,10230,10220,648
|
|
20240531,123900,5216493270,10220,10220,10230,10220,310
|
|
20240531,123800,5213323220,10220,10230,10230,10220,425
|
|
20240531,123700,5208977970,10220,10230,10230,10220,628
|
|
20240531,123600,5202556870,10220,10220,10230,10220,1520
|
|
20240531,123500,5187015920,10220,10230,10230,10220,1618
|
|
20240531,123400,5170478220,10220,10220,10230,10220,507
|
|
20240531,123300,5165294630,10220,10230,10230,10220,720
|
|
20240531,123200,5157934450,10220,10220,10230,10220,735
|
|
20240531,123100,5150418410,10220,10230,10230,10220,5772
|
|
20240531,123000,5091416960,10220,10230,10230,10220,3340
|
|
20240531,122900,5057250820,10230,10230,10230,10220,603
|
|
20240531,122800,5051083960,10220,10230,10230,10220,389
|
|
20240531,122700,5047106350,10220,10220,10230,10220,933
|
|
20240531,122600,5037564540,10220,10230,10230,10220,2108
|
|
20240531,122500,5016009360,10230,10230,10230,10220,2064
|
|
20240531,122400,4994897280,10230,10220,10230,10220,1411
|
|
20240531,122300,4980464600,10220,10230,10230,10220,879
|
|
20240531,122200,4971474570,10220,10230,10230,10220,458
|
|
20240531,122100,4966791720,10230,10220,10230,10220,869
|
|
20240531,122000,4957908090,10220,10220,10230,10220,558
|
|
20240531,121900,4952203470,10230,10220,10230,10220,922
|
|
20240531,121800,4942773920,10220,10220,10230,10220,945
|
|
20240531,121700,4933109480,10220,10230,10230,10220,837
|
|
20240531,121600,4924548740,10230,10220,10230,10220,521
|
|
20240531,121500,4919222170,10230,10230,10230,10220,3553
|
|
20240531,121400,4882893320,10230,10240,10240,10230,2977
|
|
20240531,121300,4852430860,10240,10240,10240,10230,802
|
|
20240531,121200,4844221490,10240,10240,10240,10230,304
|
|
20240531,121100,4841109730,10230,10230,10240,10230,844
|
|
20240531,121000,4832468850,10240,10230,10240,10230,438
|
|
20240531,120900,4827986030,10230,10230,10240,10230,730
|
|
20240531,120800,4820513600,10240,10230,10240,10230,1239
|
|
20240531,120700,4807829270,10230,10230,10240,10230,301
|
|
20240531,120600,4804748290,10230,10230,10240,10230,537
|
|
20240531,120500,4799252810,10230,10240,10240,10230,1483
|
|
20240531,120400,4784073000,10230,10240,10240,10230,1582
|
|
20240531,120300,4767876800,10230,10230,10240,10230,393
|
|
20240531,120200,4763854650,10230,10220,10230,10220,2639
|
|
20240531,120100,4736860010,10220,10230,10230,10220,651
|
|
20240531,120000,4730203140,10230,10220,10230,10220,1330
|
|
20240531,115900,4716598740,10230,10220,10230,10220,3075
|
|
20240531,115800,4685144780,10220,10230,10230,10220,894
|
|
20240531,115700,4676005860,10220,10220,10230,10220,462
|
|
20240531,115600,4671282480,10220,10230,10230,10220,660
|
|
20240531,115500,4664535530,10220,10220,10230,10220,796
|
|
20240531,115400,4656394200,10230,10220,10230,10220,542
|
|
20240531,115300,4650852920,10220,10220,10220,10210,402
|
|
20240531,115200,4646745330,10220,10210,10220,10210,1579
|
|
20240531,115100,4630611290,10210,10200,10210,10200,3654
|
|
20240531,115000,4593304910,10200,10200,10210,10200,416
|
|
20240531,114900,4589059970,10200,10210,10210,10200,381
|
|
20240531,114800,4585171980,10200,10210,10210,10200,577
|
|
20240531,114700,4579284620,10200,10200,10210,10200,475
|
|
20240531,114600,4574437570,10200,10190,10200,10190,730
|
|
20240531,114500,4566993650,10190,10200,10210,10190,425
|
|
20240531,114400,4562657690,10210,10200,10210,10190,769
|
|
20240531,114300,4554814450,10200,10200,10210,10200,935
|
|
20240531,114200,4545275660,10190,10200,10200,10190,525
|
|
20240531,114100,4539922520,10200,10200,10210,10200,1260
|
|
20240531,114000,4527068780,10200,10200,10210,10200,470
|
|
20240531,113900,4522272640,10200,10200,10200,10190,1473
|
|
20240531,113800,4507249040,10200,10200,10200,10200,1494
|
|
20240531,113700,4492010240,10200,10200,10200,10190,772
|
|
20240531,113600,4484137680,10190,10200,10210,10190,1175
|
|
20240531,113500,4472144130,10190,10200,10200,10190,477
|
|
20240531,113400,4467281650,10200,10200,10210,10200,2565
|
|
20240531,113300,4441102660,10210,10200,10210,10200,347
|
|
20240531,113200,4437561480,10200,10200,10200,10190,777
|
|
20240531,113100,4429637260,10210,10210,10210,10200,965
|
|
20240531,113000,4419792250,10210,10210,10210,10200,351
|
|
20240531,112900,4416210170,10210,10210,10210,10200,642
|
|
20240531,112800,4409657080,10200,10210,10220,10200,642
|
|
20240531,112700,4403100710,10210,10210,10220,10210,428
|
|
20240531,112600,4398729080,10210,10210,10220,10210,534
|
|
20240531,112500,4393275160,10200,10210,10220,10200,433
|
|
20240531,112400,4388853460,10210,10210,10210,10200,2150
|
|
20240531,112300,4366903610,10200,10210,10210,10200,478
|
|
20240531,112200,4362025760,10200,10200,10210,10200,676
|
|
20240531,112100,4355128610,10210,10210,10220,10210,1029
|
|
20240531,112000,4344620780,10210,10220,10220,10210,272
|
|
20240531,111900,4341841900,10210,10220,10220,10210,591
|
|
20240531,111800,4335804040,10210,10210,10230,10210,6450
|
|
20240531,111700,4269881870,10220,10210,10220,10210,435
|
|
20240531,111600,4265438780,10220,10220,10220,10210,360
|
|
20240531,111500,4261761280,10210,10220,10220,10210,417
|
|
20240531,111400,4257501930,10220,10210,10220,10210,483
|
|
20240531,111300,4252568750,10220,10220,10220,10210,2120
|
|
20240531,111200,4230903700,10220,10220,10230,10220,968
|
|
20240531,111100,4221004200,10230,10210,10230,10210,578
|
|
20240531,111000,4215096840,10220,10210,10220,10210,1199
|
|
20240531,110900,4202844720,10220,10220,10230,10220,394
|
|
20240531,110800,4198816300,10220,10220,10230,10220,384
|
|
20240531,110700,4194890080,10220,10240,10240,10220,1352
|
|
20240531,110600,4181055270,10240,10250,10250,10240,1904
|
|
20240531,110500,4161556560,10250,10240,10250,10240,628
|
|
20240531,110400,4155121800,10250,10240,10250,10240,5073
|
|
20240531,110300,4103125480,10240,10250,10250,10240,1114
|
|
20240531,110200,4091708860,10240,10250,10250,10240,670
|
|
20240531,110100,4084844710,10240,10250,10250,10240,364
|
|
20240531,110000,4081115610,10240,10250,10250,10240,321
|
|
20240531,105900,4077828430,10250,10240,10250,10240,392
|
|
20240531,105800,4073812130,10250,10240,10250,10240,419
|
|
20240531,105700,4069519820,10250,10240,10250,10240,671
|
|
20240531,105600,4062647030,10250,10250,10250,10240,385
|
|
20240531,105500,4058701780,10240,10240,10250,10240,385
|
|
20240531,105400,4054757630,10240,10240,10250,10240,602
|
|
20240531,105300,4048591400,10240,10230,10240,10230,1293
|
|
20240531,105200,4035355090,10230,10210,10230,10210,1412
|
|
20240531,105100,4020920450,10220,10210,10220,10210,982
|
|
20240531,105000,4010887430,10210,10230,10230,10210,1393
|
|
20240531,104900,3996645340,10230,10220,10230,10220,4053
|
|
20240531,104800,3955221570,10220,10220,10230,10210,13343
|
|
20240531,104700,3818851790,10220,10220,10230,10220,3635
|
|
20240531,104600,3781700350,10220,10230,10230,10220,3194
|
|
20240531,104500,3749052730,10220,10230,10230,10220,2145
|
|
20240531,104400,3727121040,10230,10230,10240,10230,1838
|
|
20240531,104300,3708315890,10230,10250,10250,10230,1447
|
|
20240531,104200,3693499090,10240,10260,10260,10240,2654
|
|
20240531,104100,3666296910,10250,10260,10260,10250,290
|
|
20240531,104000,3663323570,10260,10250,10260,10250,984
|
|
20240531,103900,3653235270,10260,10260,10270,10250,2016
|
|
20240531,103800,3632551400,10270,10270,10270,10260,308
|
|
20240531,103700,3629388960,10260,10260,10270,10260,2607
|
|
20240531,103600,3602627720,10260,10260,10270,10260,906
|
|
20240531,103500,3593330420,10260,10270,10280,10260,6998
|
|
20240531,103400,3521459840,10270,10270,10280,10270,424
|
|
20240531,103300,3517102470,10270,10270,10280,10270,522
|
|
20240531,103200,3511739790,10280,10270,10280,10270,491
|
|
20240531,103100,3506694040,10270,10270,10280,10270,567
|
|
20240531,103000,3500869200,10270,10270,10280,10270,239
|
|
20240531,102900,3498412930,10270,10280,10280,10270,1103
|
|
20240531,102800,3487076370,10270,10280,10290,10270,1495
|
|
20240531,102700,3471705930,10290,10280,10290,10280,701
|
|
20240531,102600,3464496890,10280,10300,10300,10280,1608
|
|
20240531,102500,3447949810,10290,10290,10300,10290,559
|
|
20240531,102400,3442194020,10290,10300,10300,10290,843
|
|
20240531,102300,3433516790,10300,10300,10300,10290,328
|
|
20240531,102200,3430140180,10300,10300,10300,10290,549
|
|
20240531,102100,3424486680,10300,10280,10300,10280,8780
|
|
20240531,102000,3334139000,10290,10280,10290,10280,1558
|
|
20240531,101900,3318118920,10270,10270,10280,10260,3161
|
|
20240531,101800,3285648890,10270,10270,10270,10260,380
|
|
20240531,101700,3281746840,10260,10270,10270,10260,2411
|
|
20240531,101600,3256986520,10270,10280,10290,10270,2837
|
|
20240531,101500,3227823630,10290,10290,10300,10280,3551
|
|
20240531,101400,3191284800,10290,10290,10300,10290,1160
|
|
20240531,101300,3179346660,10290,10310,10320,10290,1682
|
|
20240531,101200,3162015640,10310,10300,10320,10300,3007
|
|
20240531,101100,3131011910,10310,10280,10310,10280,5339
|
|
20240531,101000,3076056260,10280,10270,10290,10260,11405
|
|
20240531,100900,2958837080,10280,10270,10290,10270,2865
|
|
20240531,100800,2929407620,10270,10280,10290,10270,2773
|
|
20240531,100700,2900905120,10280,10280,10290,10280,748
|
|
20240531,100600,2893212020,10290,10300,10310,10280,7062
|
|
20240531,100500,2820539680,10300,10310,10320,10300,4855
|
|
20240531,100400,2770512210,10320,10320,10330,10310,8661
|
|
20240531,100300,2681159260,10320,10320,10330,10320,4665
|
|
20240531,100200,2633015810,10330,10320,10330,10310,7484
|
|
20240531,100100,2555773630,10320,10300,10320,10300,15448
|
|
20240531,100000,2396483310,10290,10290,10300,10290,1880
|
|
20240531,095900,2377122000,10290,10300,10300,10290,2833
|
|
20240531,095800,2347946670,10300,10270,10310,10260,24842
|
|
20240531,095700,2092220200,10270,10270,10280,10260,5122
|
|
20240531,095600,2039591880,10270,10250,10280,10230,8354
|
|
20240531,095500,1953901220,10250,10240,10250,10230,2412
|
|
20240531,095400,1929201920,10240,10230,10250,10230,1167
|
|
20240531,095300,1917249850,10240,10240,10250,10230,1097
|
|
20240531,095200,1906016360,10240,10210,10250,10200,12794
|
|
20240531,095100,1775127610,10210,10200,10210,10190,3247
|
|
20240531,095000,1741989790,10200,10190,10200,10180,3315
|
|
20240531,094900,1708215200,10190,10200,10210,10190,2275
|
|
20240531,094800,1685003960,10200,10210,10210,10200,3140
|
|
20240531,094700,1652974210,10210,10200,10220,10200,8637
|
|
20240531,094600,1564825360,10200,10200,10200,10190,1313
|
|
20240531,094500,1551435770,10190,10180,10200,10180,2962
|
|
20240531,094400,1521255320,10180,10180,10180,10170,4485
|
|
20240531,094300,1475637160,10180,10180,10180,10160,729
|
|
20240531,094200,1468223390,10180,10180,10190,10170,3805
|
|
20240531,094100,1429490080,10190,10180,10190,10180,1387
|
|
20240531,094000,1415360340,10190,10190,10190,10180,2111
|
|
20240531,093900,1393864450,10190,10190,10190,10180,291
|
|
20240531,093800,1390900110,10190,10190,10190,10180,629
|
|
20240531,093700,1384495520,10190,10180,10190,10170,1026
|
|
20240531,093600,1374051570,10180,10160,10180,10160,10237
|
|
20240531,093500,1269947000,10170,10180,10180,10160,2237
|
|
20240531,093400,1247203190,10180,10180,10180,10160,1394
|
|
20240531,093300,1233021840,10180,10190,10190,10170,3208
|
|
20240531,093200,1200365390,10180,10190,10190,10180,791
|
|
20240531,093100,1192309910,10190,10210,10210,10190,938
|
|
20240531,093000,1182747740,10210,10200,10210,10180,2413
|
|
20240531,092900,1158156260,10210,10210,10210,10200,1985
|
|
20240531,092800,1137908560,10210,10200,10220,10200,3733
|
|
20240531,092700,1099815960,10200,10200,10200,10190,3379
|
|
20240531,092600,1065364670,10200,10170,10220,10160,15657
|
|
20240531,092500,905766540,10170,10160,10180,10160,4005
|
|
20240531,092400,865048260,10160,10160,10170,10150,2009
|
|
20240531,092300,844635930,10150,10160,10170,10150,1588
|
|
20240531,092200,828501900,10160,10150,10170,10150,1415
|
|
20240531,092100,814125870,10160,10160,10160,10150,1088
|
|
20240531,092000,803073110,10160,10160,10160,10160,287
|
|
20240531,091900,800157190,10160,10160,10170,10160,4049
|
|
20240531,091800,759018750,10170,10150,10170,10150,1068
|
|
20240531,091700,748167560,10160,10160,10170,10150,1547
|
|
20240531,091600,732446680,10150,10160,10160,10150,925
|
|
20240531,091500,723050120,10160,10150,10170,10150,1016
|
|
20240531,091400,712725590,10150,10160,10180,10150,1808
|
|
20240531,091300,694357790,10150,10170,10180,10150,1293
|
|
20240531,091200,681206600,10170,10180,10180,10170,572
|
|
20240531,091100,675387270,10180,10180,10190,10170,3127
|
|
20240531,091000,643553880,10180,10170,10180,10140,3662
|
|
20240531,090900,606322460,10180,10170,10190,10150,4926
|
|
20240531,090800,556218650,10170,10200,10200,10170,1250
|
|
20240531,090700,543491040,10200,10160,10200,10150,8191
|
|
20240531,090600,460183410,10160,10160,10170,10120,4821
|
|
20240531,090500,411225200,10160,10150,10160,10140,2110
|
|
20240531,090400,389817500,10160,10140,10160,10140,3698
|
|
20240531,090300,352280000,10150,10120,10150,10110,13977
|
|
20240531,090200,210797520,10110,10110,10120,10110,274
|
|
20240531,090100,208026010,10120,10130,10140,10110,1385
|
|
20240531,090000,193998550,10140,10150,10160,10090,19092
|