665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,200100,1071769510,15550,15550,15550,15550,0
|
|
20240531,200000,1071769510,15550,15550,15550,15550,0
|
|
20240531,195900,1071769510,15550,15550,15550,15550,0
|
|
20240531,195800,1071769510,15550,15550,15550,15550,0
|
|
20240531,195700,1071769510,15550,15550,15550,15550,0
|
|
20240531,195600,1071769510,15550,15550,15550,15550,0
|
|
20240531,195500,1071769510,15550,15550,15550,15550,0
|
|
20240531,195400,1071769510,15550,15550,15550,15550,0
|
|
20240531,195300,1071769510,15550,15550,15550,15550,0
|
|
20240531,195200,1071769510,15550,15550,15550,15550,0
|
|
20240531,195100,1071769510,15550,15550,15550,15550,0
|
|
20240531,195000,1071769510,15550,15550,15550,15550,0
|
|
20240531,194900,1071769510,15550,15550,15550,15550,0
|
|
20240531,194800,1071769510,15550,15550,15550,15550,0
|
|
20240531,194700,1071769510,15550,15550,15550,15550,0
|
|
20240531,194600,1071769510,15550,15550,15550,15550,0
|
|
20240531,194500,1071769510,15550,15550,15550,15550,0
|
|
20240531,194400,1071769510,15550,15550,15550,15550,0
|
|
20240531,194300,1071769510,15550,15550,15550,15550,0
|
|
20240531,194200,1071769510,15550,15550,15550,15550,0
|
|
20240531,194100,1071769510,15550,15550,15550,15550,0
|
|
20240531,194000,1071769510,15550,15550,15550,15550,0
|
|
20240531,193900,1071769510,15550,15550,15550,15550,0
|
|
20240531,193800,1071769510,15550,15550,15550,15550,0
|
|
20240531,193700,1071769510,15550,15550,15550,15550,0
|
|
20240531,193600,1071769510,15550,15550,15550,15550,0
|
|
20240531,193500,1071769510,15550,15550,15550,15550,0
|
|
20240531,193400,1071769510,15550,15550,15550,15550,0
|
|
20240531,193300,1071769510,15550,15550,15550,15550,0
|
|
20240531,193200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,193100,1071769510,15550,15550,15550,15550,0
|
|
20240531,193000,1071769510,15550,15550,15550,15550,0
|
|
20240531,192900,1071769510,15550,15550,15550,15550,0
|
|
20240531,192800,1071769510,15550,15550,15550,15550,0
|
|
20240531,192700,1071769510,15550,15550,15550,15550,0
|
|
20240531,192600,1071769510,15550,15550,15550,15550,0
|
|
20240531,192500,1071769510,15550,15550,15550,15550,0
|
|
20240531,192400,1071769510,15550,15550,15550,15550,0
|
|
20240531,192300,1071769510,15550,15550,15550,15550,0
|
|
20240531,192200,1071769510,15550,15550,15550,15550,0
|
|
20240531,192100,1071769510,15550,15550,15550,15550,0
|
|
20240531,192000,1071769510,15550,15550,15550,15550,0
|
|
20240531,191900,1071769510,15550,15550,15550,15550,0
|
|
20240531,191800,1071769510,15550,15550,15550,15550,0
|
|
20240531,191700,1071769510,15550,15550,15550,15550,0
|
|
20240531,191600,1071769510,15550,15550,15550,15550,0
|
|
20240531,191500,1071769510,15550,15550,15550,15550,0
|
|
20240531,191400,1071769510,15550,15550,15550,15550,0
|
|
20240531,191300,1071769510,15550,15550,15550,15550,0
|
|
20240531,191200,1071769510,15550,15550,15550,15550,0
|
|
20240531,191100,1071769510,15550,15550,15550,15550,0
|
|
20240531,191000,1071769510,15550,15550,15550,15550,0
|
|
20240531,190900,1071769510,15550,15550,15550,15550,0
|
|
20240531,190800,1071769510,15550,15550,15550,15550,0
|
|
20240531,190700,1071769510,15550,15550,15550,15550,0
|
|
20240531,190600,1071769510,15550,15550,15550,15550,0
|
|
20240531,190500,1071769510,15550,15550,15550,15550,0
|
|
20240531,190400,1071769510,15550,15550,15550,15550,0
|
|
20240531,190300,1071769510,15550,15550,15550,15550,0
|
|
20240531,190200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,190100,1071769510,15550,15550,15550,15550,0
|
|
20240531,190000,1071769510,15550,15550,15550,15550,0
|
|
20240531,185900,1071769510,15550,15550,15550,15550,0
|
|
20240531,185800,1071769510,15550,15550,15550,15550,0
|
|
20240531,185700,1071769510,15550,15550,15550,15550,0
|
|
20240531,185600,1071769510,15550,15550,15550,15550,0
|
|
20240531,185500,1071769510,15550,15550,15550,15550,0
|
|
20240531,185400,1071769510,15550,15550,15550,15550,0
|
|
20240531,185300,1071769510,15550,15550,15550,15550,0
|
|
20240531,185200,1071769510,15550,15550,15550,15550,0
|
|
20240531,185100,1071769510,15550,15550,15550,15550,0
|
|
20240531,185000,1071769510,15550,15550,15550,15550,0
|
|
20240531,184900,1071769510,15550,15550,15550,15550,0
|
|
20240531,184800,1071769510,15550,15550,15550,15550,0
|
|
20240531,184700,1071769510,15550,15550,15550,15550,0
|
|
20240531,184600,1071769510,15550,15550,15550,15550,0
|
|
20240531,184500,1071769510,15550,15550,15550,15550,0
|
|
20240531,184400,1071769510,15550,15550,15550,15550,0
|
|
20240531,184300,1071769510,15550,15550,15550,15550,0
|
|
20240531,184200,1071769510,15550,15550,15550,15550,0
|
|
20240531,184100,1071769510,15550,15550,15550,15550,0
|
|
20240531,184000,1071769510,15550,15550,15550,15550,0
|
|
20240531,183900,1071769510,15550,15550,15550,15550,0
|
|
20240531,183800,1071769510,15550,15550,15550,15550,0
|
|
20240531,183700,1071769510,15550,15550,15550,15550,0
|
|
20240531,183600,1071769510,15550,15550,15550,15550,0
|
|
20240531,183500,1071769510,15550,15550,15550,15550,0
|
|
20240531,183400,1071769510,15550,15550,15550,15550,0
|
|
20240531,183300,1071769510,15550,15550,15550,15550,0
|
|
20240531,183200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,183100,1071769510,15550,15550,15550,15550,0
|
|
20240531,183000,1071769510,15550,15550,15550,15550,0
|
|
20240531,182900,1071769510,15550,15550,15550,15550,0
|
|
20240531,182800,1071769510,15550,15550,15550,15550,0
|
|
20240531,182700,1071769510,15550,15550,15550,15550,0
|
|
20240531,182600,1071769510,15550,15550,15550,15550,0
|
|
20240531,182500,1071769510,15550,15550,15550,15550,0
|
|
20240531,182400,1071769510,15550,15550,15550,15550,0
|
|
20240531,182300,1071769510,15550,15550,15550,15550,0
|
|
20240531,182200,1071769510,15550,15550,15550,15550,0
|
|
20240531,182100,1071769510,15550,15550,15550,15550,0
|
|
20240531,182000,1071769510,15550,15550,15550,15550,0
|
|
20240531,181900,1071769510,15550,15550,15550,15550,0
|
|
20240531,181800,1071769510,15550,15550,15550,15550,0
|
|
20240531,181700,1071769510,15550,15550,15550,15550,0
|
|
20240531,181600,1071769510,15550,15550,15550,15550,0
|
|
20240531,181500,1071769510,15550,15550,15550,15550,0
|
|
20240531,181400,1071769510,15550,15550,15550,15550,0
|
|
20240531,181300,1071769510,15550,15550,15550,15550,0
|
|
20240531,181200,1071769510,15550,15550,15550,15550,0
|
|
20240531,181100,1071769510,15550,15550,15550,15550,0
|
|
20240531,181000,1071769510,15550,15550,15550,15550,0
|
|
20240531,180900,1071769510,15550,15550,15550,15550,0
|
|
20240531,180800,1071769510,15550,15550,15550,15550,0
|
|
20240531,180700,1071769510,15550,15550,15550,15550,0
|
|
20240531,180600,1071769510,15550,15550,15550,15550,0
|
|
20240531,180500,1071769510,15550,15550,15550,15550,0
|
|
20240531,180400,1071769510,15550,15550,15550,15550,0
|
|
20240531,180300,1071769510,15550,15550,15550,15550,0
|
|
20240531,180200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,180100,1071769510,15550,15550,15550,15550,0
|
|
20240531,180000,1071769510,15550,15550,15550,15550,0
|
|
20240531,175900,1071769510,15550,15550,15550,15550,0
|
|
20240531,175800,1071769510,15550,15550,15550,15550,0
|
|
20240531,175700,1071769510,15550,15550,15550,15550,0
|
|
20240531,175600,1071769510,15550,15550,15550,15550,0
|
|
20240531,175500,1071769510,15550,15550,15550,15550,0
|
|
20240531,175400,1071769510,15550,15550,15550,15550,0
|
|
20240531,175300,1071769510,15550,15550,15550,15550,0
|
|
20240531,175200,1071769510,15550,15550,15550,15550,0
|
|
20240531,175100,1071769510,15550,15550,15550,15550,0
|
|
20240531,175000,1071769510,15550,15550,15550,15550,0
|
|
20240531,174900,1071769510,15550,15550,15550,15550,0
|
|
20240531,174800,1071769510,15550,15550,15550,15550,0
|
|
20240531,174700,1071769510,15550,15550,15550,15550,0
|
|
20240531,174600,1071769510,15550,15550,15550,15550,0
|
|
20240531,174500,1071769510,15550,15550,15550,15550,0
|
|
20240531,174400,1071769510,15550,15550,15550,15550,0
|
|
20240531,174300,1071769510,15550,15550,15550,15550,0
|
|
20240531,174200,1071769510,15550,15550,15550,15550,0
|
|
20240531,174100,1071769510,15550,15550,15550,15550,0
|
|
20240531,174000,1071769510,15550,15550,15550,15550,0
|
|
20240531,173900,1071769510,15550,15550,15550,15550,0
|
|
20240531,173800,1071769510,15550,15550,15550,15550,0
|
|
20240531,173700,1071769510,15550,15550,15550,15550,0
|
|
20240531,173600,1071769510,15550,15550,15550,15550,0
|
|
20240531,173500,1071769510,15550,15550,15550,15550,0
|
|
20240531,173400,1071769510,15550,15550,15550,15550,0
|
|
20240531,173300,1071769510,15550,15550,15550,15550,0
|
|
20240531,173200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,173100,1071769510,15550,15550,15550,15550,0
|
|
20240531,173000,1071769510,15550,15550,15550,15550,0
|
|
20240531,172900,1071769510,15550,15550,15550,15550,0
|
|
20240531,172800,1071769510,15550,15550,15550,15550,0
|
|
20240531,172700,1071769510,15550,15550,15550,15550,0
|
|
20240531,172600,1071769510,15550,15550,15550,15550,0
|
|
20240531,172500,1071769510,15550,15550,15550,15550,0
|
|
20240531,172400,1071769510,15550,15550,15550,15550,0
|
|
20240531,172300,1071769510,15550,15550,15550,15550,0
|
|
20240531,172200,1071769510,15550,15550,15550,15550,0
|
|
20240531,172100,1071769510,15550,15550,15550,15550,0
|
|
20240531,172000,1071769510,15550,15550,15550,15550,0
|
|
20240531,171900,1071769510,15550,15550,15550,15550,0
|
|
20240531,171800,1071769510,15550,15550,15550,15550,0
|
|
20240531,171700,1071769510,15550,15550,15550,15550,0
|
|
20240531,171600,1071769510,15550,15550,15550,15550,0
|
|
20240531,171500,1071769510,15550,15550,15550,15550,0
|
|
20240531,171400,1071769510,15550,15550,15550,15550,0
|
|
20240531,171300,1071769510,15550,15550,15550,15550,0
|
|
20240531,171200,1071769510,15550,15550,15550,15550,0
|
|
20240531,171100,1071769510,15550,15550,15550,15550,0
|
|
20240531,171000,1071769510,15550,15550,15550,15550,0
|
|
20240531,170900,1071769510,15550,15550,15550,15550,0
|
|
20240531,170800,1071769510,15550,15550,15550,15550,0
|
|
20240531,170700,1071769510,15550,15550,15550,15550,0
|
|
20240531,170600,1071769510,15550,15550,15550,15550,0
|
|
20240531,170500,1071769510,15550,15550,15550,15550,0
|
|
20240531,170400,1071769510,15550,15550,15550,15550,0
|
|
20240531,170300,1071769510,15550,15550,15550,15550,0
|
|
20240531,170200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,170100,1071769510,15550,15550,15550,15550,0
|
|
20240531,170000,1071769510,15550,15550,15550,15550,0
|
|
20240531,165900,1071769510,15550,15550,15550,15550,0
|
|
20240531,165800,1071769510,15550,15550,15550,15550,0
|
|
20240531,165700,1071769510,15550,15550,15550,15550,0
|
|
20240531,165600,1071769510,15550,15550,15550,15550,0
|
|
20240531,165500,1071769510,15550,15550,15550,15550,0
|
|
20240531,165400,1071769510,15550,15550,15550,15550,0
|
|
20240531,165300,1071769510,15550,15550,15550,15550,0
|
|
20240531,165200,1071769510,15550,15550,15550,15550,0
|
|
20240531,165100,1071769510,15550,15550,15550,15550,0
|
|
20240531,165000,1071769510,15550,15550,15550,15550,0
|
|
20240531,164900,1071769510,15550,15550,15550,15550,0
|
|
20240531,164800,1071769510,15550,15550,15550,15550,0
|
|
20240531,164700,1071769510,15550,15550,15550,15550,0
|
|
20240531,164600,1071769510,15550,15550,15550,15550,0
|
|
20240531,164500,1071769510,15550,15550,15550,15550,0
|
|
20240531,164400,1071769510,15550,15550,15550,15550,0
|
|
20240531,164300,1071769510,15550,15550,15550,15550,0
|
|
20240531,164200,1071769510,15550,15550,15550,15550,0
|
|
20240531,164100,1071769510,15550,15550,15550,15550,0
|
|
20240531,164000,1071769510,15550,15550,15550,15550,0
|
|
20240531,163900,1071769510,15550,15550,15550,15550,0
|
|
20240531,163800,1071769510,15550,15550,15550,15550,0
|
|
20240531,163700,1071769510,15550,15550,15550,15550,0
|
|
20240531,163600,1071769510,15550,15550,15550,15550,0
|
|
20240531,163500,1071769510,15550,15550,15550,15550,0
|
|
20240531,163400,1071769510,15550,15550,15550,15550,0
|
|
20240531,163300,1071769510,15550,15550,15550,15550,0
|
|
20240531,163200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,163100,1071769510,15550,15550,15550,15550,0
|
|
20240531,163000,1071769510,15550,15550,15550,15550,0
|
|
20240531,162900,1071769510,15550,15550,15550,15550,0
|
|
20240531,162800,1071769510,15550,15550,15550,15550,0
|
|
20240531,162700,1071769510,15550,15550,15550,15550,0
|
|
20240531,162600,1071769510,15550,15550,15550,15550,0
|
|
20240531,162500,1071769510,15550,15550,15550,15550,0
|
|
20240531,162400,1071769510,15550,15550,15550,15550,0
|
|
20240531,162300,1071769510,15550,15550,15550,15550,0
|
|
20240531,162200,1071769510,15550,15550,15550,15550,0
|
|
20240531,162100,1071769510,15550,15550,15550,15550,0
|
|
20240531,162000,1071769510,15550,15550,15550,15550,0
|
|
20240531,161900,1071769510,15550,15550,15550,15550,0
|
|
20240531,161800,1071769510,15550,15550,15550,15550,0
|
|
20240531,161700,1071769510,15550,15550,15550,15550,0
|
|
20240531,161600,1071769510,15550,15550,15550,15550,0
|
|
20240531,161500,1071769510,15550,15550,15550,15550,0
|
|
20240531,161400,1071769510,15550,15550,15550,15550,0
|
|
20240531,161300,1071769510,15550,15550,15550,15550,0
|
|
20240531,161200,1071769510,15550,15550,15550,15550,0
|
|
20240531,161100,1071769510,15550,15550,15550,15550,0
|
|
20240531,161000,1071769510,15550,15550,15550,15550,0
|
|
20240531,160900,1071769510,15550,15550,15550,15550,0
|
|
20240531,160800,1071769510,15550,15550,15550,15550,0
|
|
20240531,160700,1071769510,15550,15550,15550,15550,0
|
|
20240531,160600,1071769510,15550,15550,15550,15550,0
|
|
20240531,160500,1071769510,15550,15550,15550,15550,0
|
|
20240531,160400,1071769510,15550,15550,15550,15550,0
|
|
20240531,160300,1071769510,15550,15550,15550,15550,0
|
|
20240531,160200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,160100,1071769510,15550,15550,15550,15550,0
|
|
20240531,160000,1071769510,15550,15550,15550,15550,0
|
|
20240531,155900,1071769510,15550,15550,15550,15550,0
|
|
20240531,155800,1071769510,15550,15550,15550,15550,0
|
|
20240531,155700,1071769510,15550,15550,15550,15550,0
|
|
20240531,155600,1071769510,15550,15550,15550,15550,0
|
|
20240531,155500,1071769510,15550,15550,15550,15550,0
|
|
20240531,155400,1071769510,15550,15550,15550,15550,0
|
|
20240531,155300,1071769510,15550,15550,15550,15550,0
|
|
20240531,155200,1071769510,15550,15550,15550,15550,0
|
|
20240531,155100,1071769510,15550,15550,15550,15550,0
|
|
20240531,155000,1071769510,15550,15550,15550,15550,0
|
|
20240531,154900,1071769510,15550,15550,15550,15550,0
|
|
20240531,154800,1071769510,15550,15550,15550,15550,0
|
|
20240531,154700,1071769510,15550,15550,15550,15550,0
|
|
20240531,154600,1071769510,15550,15550,15550,15550,0
|
|
20240531,154500,1071769510,15550,15550,15550,15550,0
|
|
20240531,154400,1071769510,15550,15550,15550,15550,0
|
|
20240531,154300,1071769510,15550,15550,15550,15550,0
|
|
20240531,154200,1071769510,15550,15550,15550,15550,0
|
|
20240531,154100,1071769510,15550,15550,15550,15550,0
|
|
20240531,154000,1071769510,15550,15550,15550,15550,0
|
|
20240531,153900,1071769510,15550,15550,15550,15550,0
|
|
20240531,153800,1071769510,15550,15550,15550,15550,0
|
|
20240531,153700,1071769510,15550,15550,15550,15550,0
|
|
20240531,153600,1071769510,15550,15550,15550,15550,0
|
|
20240531,153500,1071769510,15550,15550,15550,15550,0
|
|
20240531,153400,1071769510,15550,15550,15550,15550,0
|
|
20240531,153300,1071769510,15550,15550,15550,15550,0
|
|
20240531,153200,1071769510,15550,15550,15550,15550,1045
|
|
20240531,153100,1071769510,15550,15550,15550,15550,0
|
|
20240531,153000,1071769510,15550,15550,15550,15550,1045
|
|
20240531,152900,1055519760,15400,15400,15400,15400,0
|
|
20240531,152800,1055519760,15400,15400,15400,15400,0
|
|
20240531,152700,1055519760,15400,15400,15400,15400,0
|
|
20240531,152600,1055519760,15400,15400,15400,15400,0
|
|
20240531,152500,1055519760,15400,15400,15400,15400,0
|
|
20240531,152400,1055519760,15400,15400,15400,15400,0
|
|
20240531,152300,1055519760,15400,15400,15400,15400,0
|
|
20240531,152200,1055519760,15400,15400,15400,15400,0
|
|
20240531,152100,1055519760,15400,15400,15400,15400,0
|
|
20240531,152000,1055519760,15400,15400,15400,15400,0
|
|
20240531,151900,1055519760,15400,15400,15410,15400,131
|
|
20240531,151800,1053502130,15600,15410,15600,15400,70
|
|
20240531,151700,1052423910,15390,15490,15620,15390,738
|
|
20240531,151600,1040957560,15450,15440,15450,15390,467
|
|
20240531,151500,1033745190,15450,15460,15460,15400,544
|
|
20240531,151400,1025342100,15460,15510,15510,15460,460
|
|
20240531,151300,1018219000,15510,15520,15520,15420,467
|
|
20240531,151200,1010974260,15520,15410,15520,15410,559
|
|
20240531,151100,1002309190,15410,15470,15540,15410,462
|
|
20240531,151000,995129910,15480,15540,15540,15480,486
|
|
20240531,150900,987592830,15630,15480,15630,15480,647
|
|
20240531,150800,977539460,15480,15480,15490,15480,491
|
|
20240531,150700,969938470,15400,15370,15400,15370,404
|
|
20240531,150600,963724340,15380,15380,15380,15380,475
|
|
20240531,150500,956418840,15380,15370,15380,15370,460
|
|
20240531,150400,949346340,15380,15220,15380,15220,1512
|
|
20240531,150300,926246090,15220,15150,15230,15150,651
|
|
20240531,150200,916338140,15160,15130,15160,15130,73
|
|
20240531,150100,915232230,15130,15130,15130,15130,6
|
|
20240531,150000,915141450,15190,15190,15190,15190,66
|
|
20240531,145900,914138910,15190,15190,15190,15190,8
|
|
20240531,145800,914017390,15190,15190,15190,15190,40
|
|
20240531,145700,913409790,15210,15210,15210,15210,67
|
|
20240531,145600,912390720,15200,15180,15200,15150,616
|
|
20240531,145500,903039230,15180,15180,15180,15180,54
|
|
20240531,145400,902219510,15180,15190,15190,15180,70
|
|
20240531,145300,901156380,15190,15190,15190,15190,61
|
|
20240531,145200,900229790,15230,15230,15230,15230,0
|
|
20240531,145100,900229790,15230,15230,15230,15230,26
|
|
20240531,145000,899833810,15180,15230,15230,15180,13
|
|
20240531,144900,899636420,15190,15190,15190,15190,175
|
|
20240531,144800,896978170,15150,15150,15190,15150,535
|
|
20240531,144700,888869020,15190,15190,15190,15190,0
|
|
20240531,144600,888869020,15190,15190,15190,15190,0
|
|
20240531,144500,888869020,15190,15190,15190,15190,18
|
|
20240531,144400,888595600,15190,15190,15190,15190,0
|
|
20240531,144300,888595600,15190,15180,15190,15180,764
|
|
20240531,144200,876991170,15190,15190,15190,15190,18
|
|
20240531,144100,876717750,15150,15150,15150,15150,64
|
|
20240531,144000,875748150,15190,15190,15190,15190,0
|
|
20240531,143900,875748150,15190,15180,15190,15180,18
|
|
20240531,143800,875474780,15150,15150,15150,15150,25
|
|
20240531,143700,875096030,15180,15160,15180,15160,63
|
|
20240531,143600,874140790,15190,15180,15190,15180,42
|
|
20240531,143500,873503090,15180,15140,15180,15140,134
|
|
20240531,143400,871470590,15140,15140,15140,15140,106
|
|
20240531,143300,869865750,15160,15150,15170,15150,19
|
|
20240531,143200,869577690,15110,15110,15110,15110,4
|
|
20240531,143100,869517250,15100,15100,15100,15100,52
|
|
20240531,143000,868732050,15100,15120,15120,15100,172
|
|
20240531,142900,866134350,15180,15180,15180,15180,0
|
|
20240531,142800,866134350,15180,15180,15180,15180,0
|
|
20240531,142700,866134350,15180,15100,15180,15100,52
|
|
20240531,142600,865347710,15100,15090,15100,15090,561
|
|
20240531,142500,856876690,15090,15090,15090,15090,68
|
|
20240531,142400,855850570,15100,15100,15100,15100,18
|
|
20240531,142300,855578770,15100,15100,15100,15100,317
|
|
20240531,142200,850792070,15100,15110,15110,15100,121
|
|
20240531,142100,848964460,15140,15140,15140,15140,20
|
|
20240531,142000,848661660,15180,15180,15180,15180,0
|
|
20240531,141900,848661660,15180,15180,15180,15180,0
|
|
20240531,141800,848661660,15180,15180,15180,15180,18
|
|
20240531,141700,848388420,15190,15170,15190,15170,3
|
|
20240531,141600,848342890,15170,15100,15170,15100,79
|
|
20240531,141500,847149730,15100,15100,15100,15100,150
|
|
20240531,141400,844884730,15100,15100,15100,15100,68
|
|
20240531,141300,843857930,15130,15130,15130,15130,0
|
|
20240531,141200,843857930,15130,15130,15130,15130,18
|
|
20240531,141100,843585590,15110,15100,15110,15100,126
|
|
20240531,141000,841681770,15170,15170,15170,15170,0
|
|
20240531,140900,841681770,15170,15170,15170,15170,18
|
|
20240531,140800,841408710,15230,15230,15230,15230,0
|
|
20240531,140700,841408710,15230,15230,15230,15230,0
|
|
20240531,140600,841408710,15230,15220,15230,15220,19
|
|
20240531,140500,841119490,15230,15120,15230,15110,69
|
|
20240531,140400,840076650,15110,15130,15130,15110,48
|
|
20240531,140300,839350570,15160,15160,15160,15160,18
|
|
20240531,140200,839077690,15240,15240,15240,15240,0
|
|
20240531,140100,839077690,15240,15240,15240,15240,0
|
|
20240531,140000,839077690,15240,15240,15240,15240,23
|
|
20240531,135900,838727170,15240,15190,15250,15190,1942
|
|
20240531,135800,809123280,15170,15170,15170,15170,101
|
|
20240531,135700,807591110,15180,15170,15180,15160,309
|
|
20240531,135600,802902370,15140,15140,15140,15140,19
|
|
20240531,135500,802614710,15200,15200,15200,15200,0
|
|
20240531,135400,802614710,15200,15140,15200,15140,23
|
|
20240531,135300,802265350,15140,15140,15140,15140,68
|
|
20240531,135200,801235830,15150,15150,15150,15150,0
|
|
20240531,135100,801235830,15150,15120,15200,15120,276
|
|
20240531,135000,797050050,15120,15120,15120,15120,0
|
|
20240531,134900,797050050,15120,15100,15120,15100,658
|
|
20240531,134800,787102790,15100,15090,15100,15090,25
|
|
20240531,134700,786725340,15090,15030,15090,15030,45
|
|
20240531,134600,786048090,15060,15060,15060,15060,0
|
|
20240531,134500,786048090,15060,15070,15070,15060,57
|
|
20240531,134400,785189460,15100,15100,15100,15100,0
|
|
20240531,134300,785189460,15100,15100,15100,15100,4
|
|
20240531,134200,785129060,15050,15040,15050,15040,72
|
|
20240531,134100,784045680,15050,15050,15050,15050,24
|
|
20240531,134000,783684480,15080,15070,15080,15070,18
|
|
20240531,133900,783413090,15050,15040,15050,15040,70
|
|
20240531,133800,782360250,15070,15070,15070,15070,1
|
|
20240531,133700,782345180,15090,15060,15090,15060,20
|
|
20240531,133600,782043620,15020,15020,15020,15020,5
|
|
20240531,133500,781968520,15020,15020,15030,15020,97
|
|
20240531,133400,780511230,15030,15040,15040,15030,10
|
|
20240531,133300,780360870,15080,15080,15080,15080,23
|
|
20240531,133200,780014030,15020,15020,15020,15020,5
|
|
20240531,133100,779938930,15100,15050,15100,15050,2
|
|
20240531,133000,779908780,15050,15050,15050,15050,1
|
|
20240531,132900,779893730,15100,15100,15100,15100,23
|
|
20240531,132800,779546430,15020,15020,15020,15020,79
|
|
20240531,132700,778359850,15020,15020,15020,15020,22
|
|
20240531,132600,778029410,15030,15030,15030,15030,54
|
|
20240531,132500,777217790,15030,15030,15030,15030,119
|
|
20240531,132400,775429220,15100,15100,15100,15100,0
|
|
20240531,132300,775429220,15100,15100,15100,15100,0
|
|
20240531,132200,775429220,15100,15100,15100,15100,1
|
|
20240531,132100,775414120,15040,15010,15040,15010,397
|
|
20240531,132000,769449620,15000,15000,15000,15000,65
|
|
20240531,131900,768474620,15000,15000,15000,15000,0
|
|
20240531,131800,768474620,15000,15000,15000,15000,5
|
|
20240531,131700,768399620,15000,15010,15010,15000,59
|
|
20240531,131600,767514380,15010,15010,15010,15010,0
|
|
20240531,131500,767514380,15010,15010,15010,15010,4
|
|
20240531,131400,767454340,15010,15010,15010,15010,69
|
|
20240531,131300,766418650,15010,15010,15010,15010,0
|
|
20240531,131200,766418650,15010,15010,15010,15010,8
|
|
20240531,131100,766298570,15000,15000,15000,15000,67
|
|
20240531,131000,765293570,15000,15000,15000,15000,0
|
|
20240531,130900,765293570,15000,15000,15000,15000,4
|
|
20240531,130800,765233570,15000,15000,15000,15000,68
|
|
20240531,130700,764213570,15000,15000,15000,14990,615
|
|
20240531,130600,754988600,15000,15000,15000,15000,250
|
|
20240531,130500,751238600,15010,15010,15010,15010,305
|
|
20240531,130400,746660550,15020,15010,15020,15010,12
|
|
20240531,130300,746480330,15020,15020,15020,15020,215
|
|
20240531,130200,743251030,15020,15020,15020,15020,70
|
|
20240531,130100,742199630,15030,15030,15030,15030,133
|
|
20240531,130000,740200640,15030,15030,15030,15030,0
|
|
20240531,125900,740200640,15030,15030,15030,15030,69
|
|
20240531,125800,739163570,15030,15030,15030,15030,5
|
|
20240531,125700,739088420,15030,15030,15030,15030,0
|
|
20240531,125600,739088420,15030,15030,15030,15030,76
|
|
20240531,125500,737946140,15040,15040,15040,15040,3
|
|
20240531,125400,737901020,15040,15040,15040,15040,63
|
|
20240531,125300,736953500,15040,15040,15040,15040,228
|
|
20240531,125200,733524380,15040,15040,15040,15040,4
|
|
20240531,125100,733464220,15040,15040,15040,15040,38
|
|
20240531,125000,732892700,15050,15050,15050,15050,32
|
|
20240531,124900,732411100,15050,15050,15050,15050,53
|
|
20240531,124800,731613450,15050,15050,15100,15050,443
|
|
20240531,124700,724931920,15060,15060,15060,15060,2
|
|
20240531,124600,724901800,15060,15060,15060,15060,0
|
|
20240531,124500,724901800,15060,15060,15060,15060,0
|
|
20240531,124400,724901800,15060,15060,15060,15060,80
|
|
20240531,124300,723697000,15060,15060,15060,15060,4
|
|
20240531,124200,723636760,15060,15060,15060,15060,0
|
|
20240531,124100,723636760,15060,15070,15070,15060,143
|
|
20240531,124000,721481770,15070,15070,15070,15070,4
|
|
20240531,123900,721421490,15070,15070,15070,15070,0
|
|
20240531,123800,721421490,15070,15070,15070,15070,69
|
|
20240531,123700,720381660,15070,15070,15070,15070,5
|
|
20240531,123600,720306310,15070,15070,15070,15070,0
|
|
20240531,123500,720306310,15070,15070,15070,15070,87
|
|
20240531,123400,718995220,15080,15070,15080,15070,104
|
|
20240531,123300,717427440,15120,15120,15120,15120,0
|
|
20240531,123200,717427440,15120,15070,15120,15070,5
|
|
20240531,123100,717352040,15070,15070,15070,15070,0
|
|
20240531,123000,717352040,15070,15070,15070,15070,17
|
|
20240531,122900,717095850,15090,15090,15090,15090,51
|
|
20240531,122800,716326260,15090,15080,15090,15080,50
|
|
20240531,122700,715571770,15070,15070,15070,15070,35
|
|
20240531,122600,715044320,15080,15080,15080,15080,42
|
|
20240531,122500,714410960,15080,15080,15080,15080,0
|
|
20240531,122400,714410960,15080,15080,15080,15080,0
|
|
20240531,122300,714410960,15080,15080,15080,15080,74
|
|
20240531,122200,713295040,15080,15080,15080,15080,0
|
|
20240531,122100,713295040,15080,15080,15080,15080,75
|
|
20240531,122000,712164040,15080,15080,15080,15080,4
|
|
20240531,121900,712103720,15080,15080,15080,15080,0
|
|
20240531,121800,712103720,15080,15090,15090,15080,258
|
|
20240531,121700,708212850,15090,15090,15090,15080,50
|
|
20240531,121600,707458390,15090,15090,15090,15090,0
|
|
20240531,121500,707458390,15090,15100,15100,15090,72
|
|
20240531,121400,706371360,15100,15100,15100,15100,4
|
|
20240531,121300,706310960,15100,15100,15100,15100,0
|
|
20240531,121200,706310960,15100,15100,15100,15100,75
|
|
20240531,121100,705178460,15100,15100,15100,15100,4
|
|
20240531,121000,705118060,15100,15100,15100,15100,0
|
|
20240531,120900,705118060,15100,15100,15100,15100,76
|
|
20240531,120800,703970460,15100,15100,15100,15100,54
|
|
20240531,120700,703155060,15130,15130,15130,15130,27
|
|
20240531,120600,702746550,15140,15140,15140,15140,0
|
|
20240531,120500,702746550,15140,15140,15140,15140,2
|
|
20240531,120400,702716270,15110,15110,15110,15110,0
|
|
20240531,120300,702716270,15110,15110,15110,15100,90
|
|
20240531,120200,701356990,15140,15140,15140,15140,24
|
|
20240531,120100,700993630,15150,15160,15160,15150,18
|
|
20240531,120000,700720900,15170,15170,15170,15170,0
|
|
20240531,115900,700720900,15170,15110,15170,15110,2
|
|
20240531,115800,700690620,15110,15100,15110,15100,69
|
|
20240531,115700,699648700,15110,15110,15110,15110,2
|
|
20240531,115600,699618480,15110,15110,15110,15110,0
|
|
20240531,115500,699618480,15110,15110,15110,15110,0
|
|
20240531,115400,699618480,15110,15110,15110,15110,66
|
|
20240531,115300,698621220,15110,15110,15110,15110,23
|
|
20240531,115200,698273690,15100,15100,15100,15100,0
|
|
20240531,115100,698273690,15100,15100,15100,15100,67
|
|
20240531,115000,697261990,15090,15090,15090,15090,0
|
|
20240531,114900,697261990,15090,15090,15090,15090,0
|
|
20240531,114800,697261990,15090,15090,15100,15090,74
|
|
20240531,114700,696144830,15090,15090,15090,15090,0
|
|
20240531,114600,696144830,15090,15090,15090,15090,0
|
|
20240531,114500,696144830,15090,15090,15090,15090,71
|
|
20240531,114400,695073440,15090,15100,15100,15090,41
|
|
20240531,114300,694454610,15100,15110,15110,15100,38
|
|
20240531,114200,693880570,15120,15120,15120,15120,4
|
|
20240531,114100,693820090,15120,15120,15120,15120,0
|
|
20240531,114000,693820090,15120,15120,15120,15120,1
|
|
20240531,113900,693804970,15120,15070,15120,15070,83
|
|
20240531,113800,692550210,15070,15070,15080,15070,421
|
|
20240531,113700,686201690,15100,15100,15100,15100,50
|
|
20240531,113600,685446690,15100,15100,15100,15100,5
|
|
20240531,113500,685371190,15100,15100,15100,15100,50
|
|
20240531,113400,684616190,15100,15100,15100,15100,391
|
|
20240531,113300,678712090,15100,15100,15100,15100,4
|
|
20240531,113200,678651690,15100,15100,15100,15100,0
|
|
20240531,113100,678651690,15100,15100,15100,15100,62
|
|
20240531,113000,677715490,15100,15100,15100,15100,4
|
|
20240531,112900,677655090,15100,15100,15100,15100,0
|
|
20240531,112800,677655090,15100,15110,15110,15100,69
|
|
20240531,112700,676613060,15110,15110,15110,15110,4
|
|
20240531,112600,676552620,15110,15110,15110,15110,150
|
|
20240531,112500,674286120,15120,15120,15120,15120,251
|
|
20240531,112400,670491000,15120,15120,15120,15120,5
|
|
20240531,112300,670415400,15120,15120,15120,15120,0
|
|
20240531,112200,670415400,15120,15120,15120,15120,74
|
|
20240531,112100,669296520,15120,15120,15120,15120,0
|
|
20240531,112000,669296520,15120,15120,15120,15120,0
|
|
20240531,111900,669296520,15120,15120,15120,15120,73
|
|
20240531,111800,668192760,15120,15110,15120,15110,49
|
|
20240531,111700,667451920,15100,15100,15100,15100,50
|
|
20240531,111600,666696920,15100,15100,15100,15100,68
|
|
20240531,111500,665670120,15100,15100,15100,15100,0
|
|
20240531,111400,665670120,15100,15100,15100,15100,100
|
|
20240531,111300,664160120,15110,15110,15110,15110,348
|
|
20240531,111200,658901840,15110,15110,15110,15110,0
|
|
20240531,111100,658901840,15110,15120,15120,15110,15
|
|
20240531,111000,658675160,15130,15130,15130,15130,58
|
|
20240531,110900,657797620,15130,15130,15130,15130,0
|
|
20240531,110800,657797620,15130,15140,15140,15130,64
|
|
20240531,110700,656828720,15150,15150,15150,15150,0
|
|
20240531,110600,656828720,15150,15150,15150,15150,0
|
|
20240531,110500,656828720,15150,15150,15150,15150,10
|
|
20240531,110400,656677220,15140,15130,15140,15130,100
|
|
20240531,110300,655164110,15100,15100,15100,15100,0
|
|
20240531,110200,655164110,15100,15120,15120,15100,311
|
|
20240531,110100,650467200,15110,15100,15110,15100,321
|
|
20240531,110000,645618450,15100,15100,15110,15100,494
|
|
20240531,105900,638157020,15060,15060,15060,15060,0
|
|
20240531,105800,638157020,15060,15050,15060,15050,239
|
|
20240531,105700,634559280,15050,15040,15050,15040,162
|
|
20240531,105600,632122440,15050,15050,15050,15050,70
|
|
20240531,105500,631068940,15060,15060,15060,15060,0
|
|
20240531,105400,631068940,15060,15060,15060,15060,130
|
|
20240531,105300,629111140,15050,15020,15050,15020,542
|
|
20240531,105200,620960940,15020,15020,15020,15020,2106
|
|
20240531,105100,589328820,15020,15020,15020,15020,5
|
|
20240531,105000,589253720,15040,15050,15050,15040,102
|
|
20240531,104900,587718640,15060,15060,15060,15060,30
|
|
20240531,104800,587266840,15050,15060,15060,15050,1061
|
|
20240531,104700,571290240,15060,15060,15060,15060,341
|
|
20240531,104600,566154780,15070,15070,15070,15070,30
|
|
20240531,104500,565702680,15060,15080,15080,15060,1898
|
|
20240531,104400,537084080,15080,15100,15100,15080,975
|
|
20240531,104300,522367570,15100,15100,15100,15100,93
|
|
20240531,104200,520963270,15100,15100,15100,15100,0
|
|
20240531,104100,520963270,15100,15100,15100,15100,82
|
|
20240531,104000,519725070,15100,15110,15110,15100,443
|
|
20240531,103900,513035460,15100,15100,15100,15100,0
|
|
20240531,103800,513035460,15100,15100,15100,15100,70
|
|
20240531,103700,511978460,15110,15110,15110,15110,51
|
|
20240531,103600,511207850,15110,15110,15110,15110,34
|
|
20240531,103500,510694110,15110,15110,15110,15110,231
|
|
20240531,103400,507203700,15110,15110,15110,15110,0
|
|
20240531,103300,507203700,15110,15120,15120,15110,64
|
|
20240531,103200,506236260,15140,15140,15140,15140,0
|
|
20240531,103100,506236260,15140,15130,15140,15130,246
|
|
20240531,103000,502513050,15130,15130,15130,15130,0
|
|
20240531,102900,502513050,15130,15100,15130,15100,825
|
|
20240531,102800,490039900,15080,15080,15080,15080,4
|
|
20240531,102700,489979580,15100,15100,15100,15100,0
|
|
20240531,102600,489979580,15100,15090,15100,15090,584
|
|
20240531,102500,481165860,15100,15080,15100,15080,328
|
|
20240531,102400,476217740,15080,15080,15080,15080,0
|
|
20240531,102300,476217740,15080,15070,15080,15070,281
|
|
20240531,102200,471981510,15070,15070,15070,15070,1
|
|
20240531,102100,471966440,15070,15060,15070,15060,496
|
|
20240531,102000,464496370,15050,15060,15060,15050,324
|
|
20240531,101900,459620140,15100,15100,15100,15100,0
|
|
20240531,101800,459620140,15100,15100,15100,15100,0
|
|
20240531,101700,459620140,15100,15100,15100,15100,0
|
|
20240531,101600,459620140,15100,15100,15100,15100,0
|
|
20240531,101500,459620140,15100,15100,15100,15100,0
|
|
20240531,101400,459620140,15100,15100,15100,15100,348
|
|
20240531,101300,454365340,15100,15100,15100,15100,1
|
|
20240531,101200,454350240,15110,15110,15110,15110,0
|
|
20240531,101100,454350240,15110,15110,15110,15110,7
|
|
20240531,101000,454244470,15110,15110,15110,15110,0
|
|
20240531,100900,454244470,15110,15110,15110,15110,0
|
|
20240531,100800,454244470,15110,15110,15110,15110,50
|
|
20240531,100700,453488970,15110,15110,15110,15110,100
|
|
20240531,100600,451977970,15110,15110,15110,15110,0
|
|
20240531,100500,451977970,15110,15110,15110,15110,156
|
|
20240531,100400,449620810,15100,15070,15100,15070,624
|
|
20240531,100300,440207770,15110,15110,15110,15110,0
|
|
20240531,100200,440207770,15110,15110,15110,15110,155
|
|
20240531,100100,437865720,15110,15100,15120,15050,671
|
|
20240531,100000,427729430,15090,15200,15200,15090,2
|
|
20240531,095900,427699140,15200,15200,15200,15200,1977
|
|
20240531,095800,397648740,15260,15260,15260,15260,1
|
|
20240531,095700,397633480,15260,15030,15260,15030,2775
|
|
20240531,095600,355464680,15020,15010,15020,15010,101
|
|
20240531,095500,353947770,15000,14970,15020,14970,1584
|
|
20240531,095400,330200600,14960,14960,14960,14960,0
|
|
20240531,095300,330200600,14960,14950,14960,14950,163
|
|
20240531,095200,327763300,14940,14940,14940,14930,135
|
|
20240531,095100,325746630,14940,14940,14940,14940,23
|
|
20240531,095000,325403010,14950,14950,14950,14950,464
|
|
20240531,094900,318466210,14950,14960,14960,14950,24
|
|
20240531,094800,318107400,14950,14980,14980,14950,652
|
|
20240531,094700,308346030,14980,15000,15000,14980,579
|
|
20240531,094600,299665090,15000,15010,15010,15000,884
|
|
20240531,094500,286400250,15010,15010,15010,15010,198
|
|
20240531,094400,283428270,15010,15050,15050,15010,1368
|
|
20240531,094300,262876600,15070,15110,15110,15070,1853
|
|
20240531,094200,234896040,15130,15150,15150,15130,2137
|
|
20240531,094100,202526220,15150,15150,15150,15150,0
|
|
20240531,094000,202526220,15150,15150,15150,15150,0
|
|
20240531,093900,202526220,15150,15150,15150,15150,0
|
|
20240531,093800,202526220,15150,15150,15150,15150,0
|
|
20240531,093700,202526220,15150,15200,15210,15150,156
|
|
20240531,093600,200155660,15190,15150,15190,15150,1432
|
|
20240531,093500,178428520,15140,15140,15140,15140,23
|
|
20240531,093400,178080300,15150,15160,15170,15140,443
|
|
20240531,093300,171368590,15180,15180,15180,15180,0
|
|
20240531,093200,171368590,15180,15160,15180,15110,103
|
|
20240531,093100,169809210,15160,15170,15170,15160,1010
|
|
20240531,093000,154487610,15210,15210,15210,15210,0
|
|
20240531,092900,154487610,15210,15210,15210,15210,19
|
|
20240531,092800,154198620,15200,15200,15200,15200,0
|
|
20240531,092700,154198620,15200,15180,15200,15150,1313
|
|
20240531,092600,134258380,15250,15250,15250,15250,0
|
|
20240531,092500,134258380,15250,15250,15250,15250,0
|
|
20240531,092400,134258380,15250,15250,15250,15250,0
|
|
20240531,092300,134258380,15250,15250,15250,15250,0
|
|
20240531,092200,134258380,15250,15130,15250,15130,1274
|
|
20240531,092100,114963600,15150,15150,15150,15150,111
|
|
20240531,092000,113281950,15180,15120,15180,15120,2050
|
|
20240531,091900,82194330,15120,15080,15120,15080,60
|
|
20240531,091800,81289490,15070,15070,15070,15050,373
|
|
20240531,091700,75672240,15070,15200,15200,15070,3221
|
|
20240531,091600,26900640,15210,15210,15210,15210,0
|
|
20240531,091500,26900640,15210,15260,15260,15210,82
|
|
20240531,091400,25651820,15260,15260,15260,15260,0
|
|
20240531,091300,25651820,15260,15260,15260,15260,65
|
|
20240531,091200,24659920,15260,15260,15260,15260,10
|
|
20240531,091100,24507320,15260,15260,15260,15260,0
|
|
20240531,091000,24507320,15260,15260,15260,15260,0
|
|
20240531,090900,24507320,15260,15260,15260,15260,41
|
|
20240531,090800,23881660,15260,15170,15260,15170,89
|
|
20240531,090700,22528600,15150,15150,15150,15150,0
|
|
20240531,090600,22528600,15150,15150,15150,15150,0
|
|
20240531,090500,22528600,15150,15170,15200,15150,706
|
|
20240531,090400,11825130,15160,15190,15200,15150,325
|
|
20240531,090300,6892160,15190,15190,15210,15190,13
|
|
20240531,090200,6694490,15210,15160,15210,15150,99
|
|
20240531,090100,5193840,15140,15210,15210,15140,308
|
|
20240531,090000,518840,15260,15260,15260,15260,34
|