599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,185500,62089860580,18000,18000,18000,18000,0
|
|
20240531,185400,62089860580,18000,18000,18000,18000,0
|
|
20240531,185300,62089860580,18000,18000,18000,18000,0
|
|
20240531,185200,62089860580,18000,18000,18000,18000,0
|
|
20240531,185100,62089860580,18000,18000,18000,18000,0
|
|
20240531,185000,62089860580,18000,18000,18000,18000,0
|
|
20240531,184900,62089860580,18000,18000,18000,18000,0
|
|
20240531,184800,62089860580,18000,18000,18000,18000,0
|
|
20240531,184700,62089860580,18000,18000,18000,18000,0
|
|
20240531,184600,62089860580,18000,18000,18000,18000,0
|
|
20240531,184500,62089860580,18000,18000,18000,18000,0
|
|
20240531,184400,62089860580,18000,18000,18000,18000,0
|
|
20240531,184300,62089860580,18000,18000,18000,18000,0
|
|
20240531,184200,62089860580,18000,18000,18000,18000,0
|
|
20240531,184100,62089860580,18000,18000,18000,18000,0
|
|
20240531,184000,62089860580,18000,18000,18000,18000,0
|
|
20240531,183900,62089860580,18000,18000,18000,18000,0
|
|
20240531,183800,62089860580,18000,18000,18000,18000,0
|
|
20240531,183700,62089860580,18000,18000,18000,18000,0
|
|
20240531,183600,62089860580,18000,18000,18000,18000,0
|
|
20240531,183500,62089860580,18000,18000,18000,18000,0
|
|
20240531,183400,62089860580,18000,18000,18000,18000,0
|
|
20240531,183300,62089860580,18000,18000,18000,18000,0
|
|
20240531,183200,62089860580,18000,18000,18000,18000,0
|
|
20240531,183100,62089860580,18000,18000,18000,18000,0
|
|
20240531,183000,62089860580,18000,18000,18000,18000,0
|
|
20240531,182900,62089860580,18000,18000,18000,18000,0
|
|
20240531,182800,62089860580,18000,18000,18000,18000,0
|
|
20240531,182700,62089860580,18000,18000,18000,18000,0
|
|
20240531,182600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,182500,62089860580,18000,18000,18000,18000,0
|
|
20240531,182400,62089860580,18000,18000,18000,18000,0
|
|
20240531,182300,62089860580,18000,18000,18000,18000,0
|
|
20240531,182200,62089860580,18000,18000,18000,18000,0
|
|
20240531,182100,62089860580,18000,18000,18000,18000,0
|
|
20240531,182000,62089860580,18000,18000,18000,18000,0
|
|
20240531,181900,62089860580,18000,18000,18000,18000,0
|
|
20240531,181800,62089860580,18000,18000,18000,18000,0
|
|
20240531,181700,62089860580,18000,18000,18000,18000,0
|
|
20240531,181600,62089860580,18000,18000,18000,18000,0
|
|
20240531,181500,62089860580,18000,18000,18000,18000,0
|
|
20240531,181400,62089860580,18000,18000,18000,18000,0
|
|
20240531,181300,62089860580,18000,18000,18000,18000,0
|
|
20240531,181200,62089860580,18000,18000,18000,18000,0
|
|
20240531,181100,62089860580,18000,18000,18000,18000,0
|
|
20240531,181000,62089860580,18000,18000,18000,18000,0
|
|
20240531,180900,62089860580,18000,18000,18000,18000,0
|
|
20240531,180800,62089860580,18000,18000,18000,18000,0
|
|
20240531,180700,62089860580,18000,18000,18000,18000,0
|
|
20240531,180600,62089860580,18000,18000,18000,18000,0
|
|
20240531,180500,62089860580,18000,18000,18000,18000,0
|
|
20240531,180400,62089860580,18000,18000,18000,18000,0
|
|
20240531,180300,62089860580,18000,18000,18000,18000,0
|
|
20240531,180200,62089860580,18000,18000,18000,18000,0
|
|
20240531,180100,62089860580,18000,18000,18000,18000,0
|
|
20240531,180000,62089860580,18000,18000,18000,18000,0
|
|
20240531,175900,62089860580,18000,18000,18000,18000,0
|
|
20240531,175800,62089860580,18000,18000,18000,18000,0
|
|
20240531,175700,62089860580,18000,18000,18000,18000,0
|
|
20240531,175600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,175500,62089860580,18000,18000,18000,18000,0
|
|
20240531,175400,62089860580,18000,18000,18000,18000,0
|
|
20240531,175300,62089860580,18000,18000,18000,18000,0
|
|
20240531,175200,62089860580,18000,18000,18000,18000,0
|
|
20240531,175100,62089860580,18000,18000,18000,18000,0
|
|
20240531,175000,62089860580,18000,18000,18000,18000,0
|
|
20240531,174900,62089860580,18000,18000,18000,18000,0
|
|
20240531,174800,62089860580,18000,18000,18000,18000,0
|
|
20240531,174700,62089860580,18000,18000,18000,18000,0
|
|
20240531,174600,62089860580,18000,18000,18000,18000,0
|
|
20240531,174500,62089860580,18000,18000,18000,18000,0
|
|
20240531,174400,62089860580,18000,18000,18000,18000,0
|
|
20240531,174300,62089860580,18000,18000,18000,18000,0
|
|
20240531,174200,62089860580,18000,18000,18000,18000,0
|
|
20240531,174100,62089860580,18000,18000,18000,18000,0
|
|
20240531,174000,62089860580,18000,18000,18000,18000,0
|
|
20240531,173900,62089860580,18000,18000,18000,18000,0
|
|
20240531,173800,62089860580,18000,18000,18000,18000,0
|
|
20240531,173700,62089860580,18000,18000,18000,18000,0
|
|
20240531,173600,62089860580,18000,18000,18000,18000,0
|
|
20240531,173500,62089860580,18000,18000,18000,18000,0
|
|
20240531,173400,62089860580,18000,18000,18000,18000,0
|
|
20240531,173300,62089860580,18000,18000,18000,18000,0
|
|
20240531,173200,62089860580,18000,18000,18000,18000,0
|
|
20240531,173100,62089860580,18000,18000,18000,18000,0
|
|
20240531,173000,62089860580,18000,18000,18000,18000,0
|
|
20240531,172900,62089860580,18000,18000,18000,18000,0
|
|
20240531,172800,62089860580,18000,18000,18000,18000,0
|
|
20240531,172700,62089860580,18000,18000,18000,18000,0
|
|
20240531,172600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,172500,62089860580,18000,18000,18000,18000,0
|
|
20240531,172400,62089860580,18000,18000,18000,18000,0
|
|
20240531,172300,62089860580,18000,18000,18000,18000,0
|
|
20240531,172200,62089860580,18000,18000,18000,18000,0
|
|
20240531,172100,62089860580,18000,18000,18000,18000,0
|
|
20240531,172000,62089860580,18000,18000,18000,18000,0
|
|
20240531,171900,62089860580,18000,18000,18000,18000,0
|
|
20240531,171800,62089860580,18000,18000,18000,18000,0
|
|
20240531,171700,62089860580,18000,18000,18000,18000,0
|
|
20240531,171600,62089860580,18000,18000,18000,18000,0
|
|
20240531,171500,62089860580,18000,18000,18000,18000,0
|
|
20240531,171400,62089860580,18000,18000,18000,18000,0
|
|
20240531,171300,62089860580,18000,18000,18000,18000,0
|
|
20240531,171200,62089860580,18000,18000,18000,18000,0
|
|
20240531,171100,62089860580,18000,18000,18000,18000,0
|
|
20240531,171000,62089860580,18000,18000,18000,18000,0
|
|
20240531,170900,62089860580,18000,18000,18000,18000,0
|
|
20240531,170800,62089860580,18000,18000,18000,18000,0
|
|
20240531,170700,62089860580,18000,18000,18000,18000,0
|
|
20240531,170600,62089860580,18000,18000,18000,18000,0
|
|
20240531,170500,62089860580,18000,18000,18000,18000,0
|
|
20240531,170400,62089860580,18000,18000,18000,18000,0
|
|
20240531,170300,62089860580,18000,18000,18000,18000,0
|
|
20240531,170200,62089860580,18000,18000,18000,18000,0
|
|
20240531,170100,62089860580,18000,18000,18000,18000,0
|
|
20240531,170000,62089860580,18000,18000,18000,18000,0
|
|
20240531,165900,62089860580,18000,18000,18000,18000,0
|
|
20240531,165800,62089860580,18000,18000,18000,18000,0
|
|
20240531,165700,62089860580,18000,18000,18000,18000,0
|
|
20240531,165600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,165500,62089860580,18000,18000,18000,18000,0
|
|
20240531,165400,62089860580,18000,18000,18000,18000,0
|
|
20240531,165300,62089860580,18000,18000,18000,18000,0
|
|
20240531,165200,62089860580,18000,18000,18000,18000,0
|
|
20240531,165100,62089860580,18000,18000,18000,18000,0
|
|
20240531,165000,62089860580,18000,18000,18000,18000,0
|
|
20240531,164900,62089860580,18000,18000,18000,18000,0
|
|
20240531,164800,62089860580,18000,18000,18000,18000,0
|
|
20240531,164700,62089860580,18000,18000,18000,18000,0
|
|
20240531,164600,62089860580,18000,18000,18000,18000,0
|
|
20240531,164500,62089860580,18000,18000,18000,18000,0
|
|
20240531,164400,62089860580,18000,18000,18000,18000,0
|
|
20240531,164300,62089860580,18000,18000,18000,18000,0
|
|
20240531,164200,62089860580,18000,18000,18000,18000,0
|
|
20240531,164100,62089860580,18000,18000,18000,18000,0
|
|
20240531,164000,62089860580,18000,18000,18000,18000,0
|
|
20240531,163900,62089860580,18000,18000,18000,18000,0
|
|
20240531,163800,62089860580,18000,18000,18000,18000,0
|
|
20240531,163700,62089860580,18000,18000,18000,18000,0
|
|
20240531,163600,62089860580,18000,18000,18000,18000,0
|
|
20240531,163500,62089860580,18000,18000,18000,18000,0
|
|
20240531,163400,62089860580,18000,18000,18000,18000,0
|
|
20240531,163300,62089860580,18000,18000,18000,18000,0
|
|
20240531,163200,62089860580,18000,18000,18000,18000,0
|
|
20240531,163100,62089860580,18000,18000,18000,18000,0
|
|
20240531,163000,62089860580,18000,18000,18000,18000,0
|
|
20240531,162900,62089860580,18000,18000,18000,18000,0
|
|
20240531,162800,62089860580,18000,18000,18000,18000,0
|
|
20240531,162700,62089860580,18000,18000,18000,18000,0
|
|
20240531,162600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,162500,62089860580,18000,18000,18000,18000,0
|
|
20240531,162400,62089860580,18000,18000,18000,18000,0
|
|
20240531,162300,62089860580,18000,18000,18000,18000,0
|
|
20240531,162200,62089860580,18000,18000,18000,18000,0
|
|
20240531,162100,62089860580,18000,18000,18000,18000,0
|
|
20240531,162000,62089860580,18000,18000,18000,18000,0
|
|
20240531,161900,62089860580,18000,18000,18000,18000,0
|
|
20240531,161800,62089860580,18000,18000,18000,18000,0
|
|
20240531,161700,62089860580,18000,18000,18000,18000,0
|
|
20240531,161600,62089860580,18000,18000,18000,18000,0
|
|
20240531,161500,62089860580,18000,18000,18000,18000,0
|
|
20240531,161400,62089860580,18000,18000,18000,18000,0
|
|
20240531,161300,62089860580,18000,18000,18000,18000,0
|
|
20240531,161200,62089860580,18000,18000,18000,18000,0
|
|
20240531,161100,62089860580,18000,18000,18000,18000,0
|
|
20240531,161000,62089860580,18000,18000,18000,18000,0
|
|
20240531,160900,62089860580,18000,18000,18000,18000,0
|
|
20240531,160800,62089860580,18000,18000,18000,18000,0
|
|
20240531,160700,62089860580,18000,18000,18000,18000,0
|
|
20240531,160600,62089860580,18000,18000,18000,18000,0
|
|
20240531,160500,62089860580,18000,18000,18000,18000,0
|
|
20240531,160400,62089860580,18000,18000,18000,18000,0
|
|
20240531,160300,62089860580,18000,18000,18000,18000,0
|
|
20240531,160200,62089860580,18000,18000,18000,18000,0
|
|
20240531,160100,62089860580,18000,18000,18000,18000,0
|
|
20240531,160000,62089860580,18000,18000,18000,18000,0
|
|
20240531,155900,62089860580,18000,18000,18000,18000,0
|
|
20240531,155800,62089860580,18000,18000,18000,18000,0
|
|
20240531,155700,62089860580,18000,18000,18000,18000,0
|
|
20240531,155600,62089860580,18000,18000,18000,18000,807077
|
|
20240531,155500,62089860580,18000,18000,18000,18000,0
|
|
20240531,155400,62089860580,18000,18000,18000,18000,0
|
|
20240531,155300,62089860580,18000,18000,18000,18000,0
|
|
20240531,155200,62089860580,18000,18000,18000,18000,0
|
|
20240531,155100,62089860580,18000,18000,18000,18000,0
|
|
20240531,155000,62089860580,18000,18000,18000,18000,0
|
|
20240531,154900,62089860580,18000,18000,18000,18000,0
|
|
20240531,154800,62089860580,18000,18000,18000,18000,0
|
|
20240531,154700,62089860580,18000,18000,18000,18000,0
|
|
20240531,154600,62089860580,18000,18000,18000,18000,0
|
|
20240531,154500,62089860580,18000,18000,18000,18000,0
|
|
20240531,154400,62089860580,18000,18000,18000,18000,0
|
|
20240531,154300,62089860580,18000,18000,18000,18000,0
|
|
20240531,154200,62089860580,18000,18000,18000,18000,0
|
|
20240531,154100,62089860580,18000,18000,18000,18000,0
|
|
20240531,154000,62089860580,18000,18000,18000,18000,0
|
|
20240531,153900,62089860580,18000,18000,18000,18000,0
|
|
20240531,153800,62089860580,18000,18000,18000,18000,0
|
|
20240531,153700,62089860580,18000,18000,18000,18000,0
|
|
20240531,153600,62089860580,18000,18000,18000,18000,0
|
|
20240531,153500,62089860580,18000,18000,18000,18000,0
|
|
20240531,153400,62089860580,18000,18000,18000,18000,0
|
|
20240531,153300,62089860580,18000,18000,18000,18000,0
|
|
20240531,153200,62089860580,18000,18000,18000,18000,0
|
|
20240531,153100,62089860580,18000,18000,18000,18000,0
|
|
20240531,153000,62089860580,18000,18000,18000,18000,807077
|
|
20240531,152900,47562474580,18010,18010,18010,18010,0
|
|
20240531,152800,47562474580,18010,18010,18010,18010,0
|
|
20240531,152700,47562474580,18010,18010,18010,18010,0
|
|
20240531,152600,47562474580,18010,18010,18010,18010,0
|
|
20240531,152500,47562474580,18010,18010,18010,18010,0
|
|
20240531,152400,47562474580,18010,18010,18010,18010,0
|
|
20240531,152300,47562474580,18010,18010,18010,18010,0
|
|
20240531,152200,47562474580,18010,18010,18010,18010,0
|
|
20240531,152100,47562474580,18010,18010,18010,18010,0
|
|
20240531,152000,47562474580,18010,18010,18010,18010,0
|
|
20240531,151900,47562474580,18010,18040,18040,18000,28104
|
|
20240531,151800,47056151290,18040,18050,18060,18030,25303
|
|
20240531,151700,46599551770,18060,18040,18060,18030,7476
|
|
20240531,151600,46464616390,18050,18050,18050,18030,8113
|
|
20240531,151500,46318243940,18050,18060,18080,18050,9424
|
|
20240531,151400,46148014910,18060,18090,18090,18050,6247
|
|
20240531,151300,46035138040,18090,18070,18090,18060,9425
|
|
20240531,151200,45864758430,18060,18040,18080,18030,11023
|
|
20240531,151100,45665755020,18040,18030,18040,18030,6066
|
|
20240531,151000,45556358960,18040,18030,18050,18030,5223
|
|
20240531,150900,45462154970,18050,18040,18050,18030,6114
|
|
20240531,150800,45351860550,18030,18010,18050,18010,7182
|
|
20240531,150700,45222363420,18010,18010,18020,18000,14287
|
|
20240531,150600,44965111240,18010,18020,18030,18000,18207
|
|
20240531,150500,44637152390,18020,18020,18030,18020,3599
|
|
20240531,150400,44572292690,18030,18030,18030,18020,3215
|
|
20240531,150300,44514344150,18020,18050,18060,18020,11767
|
|
20240531,150200,44302085540,18060,18060,18060,18050,3362
|
|
20240531,150100,44241396940,18060,18050,18060,18040,3612
|
|
20240531,150000,44176213670,18040,18060,18060,18040,6995
|
|
20240531,145900,44049969750,18060,18060,18070,18050,7737
|
|
20240531,145800,43910259530,18070,18080,18080,18060,3681
|
|
20240531,145700,43843752280,18080,18080,18090,18070,4425
|
|
20240531,145600,43763743590,18080,18080,18090,18070,9028
|
|
20240531,145500,43600548200,18090,18090,18090,18080,4042
|
|
20240531,145400,43527458890,18080,18100,18110,18080,7739
|
|
20240531,145300,43387410470,18100,18100,18100,18080,7171
|
|
20240531,145200,43257652580,18100,18090,18100,18080,3568
|
|
20240531,145100,43193134620,18090,18110,18110,18080,6083
|
|
20240531,145000,43083077670,18110,18110,18120,18090,3025
|
|
20240531,144900,43028312160,18120,18100,18130,18090,2703
|
|
20240531,144800,42979400670,18100,18140,18150,18090,6363
|
|
20240531,144700,42864092260,18150,18090,18170,18090,14335
|
|
20240531,144600,42604041160,18100,18090,18100,18090,1817
|
|
20240531,144500,42571167100,18100,18110,18120,18100,4627
|
|
20240531,144400,42487390340,18110,18110,18120,18110,3307
|
|
20240531,144300,42427498350,18120,18120,18120,18110,2149
|
|
20240531,144200,42388574490,18120,18110,18120,18100,5205
|
|
20240531,144100,42294305980,18110,18120,18120,18110,3053
|
|
20240531,144000,42239013560,18120,18130,18130,18110,755
|
|
20240531,143900,42225335480,18130,18140,18140,18100,6347
|
|
20240531,143800,42110355290,18140,18160,18160,18130,5986
|
|
20240531,143700,42001722360,18150,18150,18160,18150,1345
|
|
20240531,143600,41977300500,18160,18130,18160,18130,5060
|
|
20240531,143500,41885463570,18130,18090,18150,18090,9256
|
|
20240531,143400,41717643540,18110,18120,18120,18090,3916
|
|
20240531,143300,41646759040,18120,18110,18120,18110,923
|
|
20240531,143200,41630038190,18120,18090,18120,18090,7135
|
|
20240531,143100,41500850630,18090,18100,18100,18090,3219
|
|
20240531,143000,41442615720,18100,18100,18100,18090,2206
|
|
20240531,142900,41402700390,18100,18100,18100,18090,2284
|
|
20240531,142800,41361363570,18090,18100,18100,18080,8851
|
|
20240531,142700,41201247840,18100,18090,18100,18090,3835
|
|
20240531,142600,41131864960,18100,18130,18130,18100,15237
|
|
20240531,142500,40855948650,18130,18160,18160,18120,7074
|
|
20240531,142400,40727638970,18150,18170,18170,18150,2932
|
|
20240531,142300,40674412940,18170,18170,18180,18150,2521
|
|
20240531,142200,40628624670,18170,18170,18180,18170,2678
|
|
20240531,142100,40579960640,18180,18160,18180,18160,8112
|
|
20240531,142000,40432589630,18160,18170,18170,18160,3886
|
|
20240531,141900,40362016830,18170,18170,18170,18160,960
|
|
20240531,141800,40344577160,18170,18150,18170,18150,4515
|
|
20240531,141700,40262589610,18160,18150,18160,18130,4061
|
|
20240531,141600,40188912210,18160,18150,18160,18150,3225
|
|
20240531,141500,40130374270,18160,18150,18170,18150,2316
|
|
20240531,141400,40088321140,18150,18170,18170,18150,3901
|
|
20240531,141300,40017495470,18160,18140,18160,18140,4333
|
|
20240531,141200,39938866130,18160,18160,18170,18150,3125
|
|
20240531,141100,39882119560,18170,18180,18180,18160,3151
|
|
20240531,141000,39824875410,18180,18190,18190,18170,3736
|
|
20240531,140900,39756966310,18190,18180,18190,18170,3563
|
|
20240531,140800,39692192880,18180,18180,18190,18170,4159
|
|
20240531,140700,39616592250,18170,18170,18180,18150,5592
|
|
20240531,140600,39515035640,18180,18160,18180,18150,4254
|
|
20240531,140500,39437753070,18150,18190,18200,18150,4282
|
|
20240531,140400,39359925840,18190,18200,18210,18180,4501
|
|
20240531,140300,39278056000,18200,18200,18220,18200,3088
|
|
20240531,140200,39221834360,18200,18210,18210,18200,6729
|
|
20240531,140100,39099359740,18200,18230,18230,18200,4433
|
|
20240531,140000,39018616570,18220,18230,18230,18220,5052
|
|
20240531,135900,38926554810,18220,18220,18230,18210,7973
|
|
20240531,135800,38781287530,18220,18210,18220,18200,7908
|
|
20240531,135700,38637249070,18210,18180,18210,18180,17162
|
|
20240531,135600,38324951320,18180,18180,18190,18160,7611
|
|
20240531,135500,38186601000,18180,18180,18190,18170,3582
|
|
20240531,135400,38121472880,18180,18160,18180,18160,10960
|
|
20240531,135300,37922299340,18160,18150,18170,18140,12080
|
|
20240531,135200,37702963190,18150,18150,18160,18140,12194
|
|
20240531,135100,37481641930,18150,18100,18150,18100,12849
|
|
20240531,135000,37248788650,18090,18090,18100,18090,1696
|
|
20240531,134900,37218104220,18090,18100,18100,18090,2770
|
|
20240531,134800,37167988950,18100,18100,18100,18090,1227
|
|
20240531,134700,37145788450,18090,18100,18100,18090,2065
|
|
20240531,134600,37108423010,18100,18090,18100,18080,2652
|
|
20240531,134500,37060437770,18090,18060,18090,18050,6037
|
|
20240531,134400,36951383550,18060,18040,18070,18040,10560
|
|
20240531,134300,36760756830,18020,18050,18050,18020,9824
|
|
20240531,134200,36583601350,18050,18060,18070,18050,4136
|
|
20240531,134100,36508933770,18060,18060,18070,18050,4478
|
|
20240531,134000,36428072520,18060,18050,18060,18040,3715
|
|
20240531,133900,36361020610,18050,18050,18060,18040,2607
|
|
20240531,133800,36313963640,18050,18050,18060,18040,7650
|
|
20240531,133700,36175871150,18050,18070,18070,18050,8856
|
|
20240531,133600,36015958150,18070,18100,18100,18060,14206
|
|
20240531,133500,35759159140,18100,18100,18110,18100,1993
|
|
20240531,133400,35723083830,18090,18110,18120,18090,3077
|
|
20240531,133300,35667399500,18120,18110,18120,18100,3847
|
|
20240531,133200,35597738680,18110,18090,18110,18090,6907
|
|
20240531,133100,35472734430,18090,18090,18100,18080,2229
|
|
20240531,133000,35432419390,18090,18120,18120,18090,3503
|
|
20240531,132900,35369008530,18120,18130,18130,18100,2785
|
|
20240531,132800,35318569720,18120,18120,18140,18120,2858
|
|
20240531,132700,35266756190,18130,18130,18140,18120,4261
|
|
20240531,132600,35189500990,18130,18120,18140,18110,6298
|
|
20240531,132500,35075350340,18110,18110,18120,18110,2300
|
|
20240531,132400,35033696160,18110,18090,18120,18080,9433
|
|
20240531,132300,34862983910,18100,18090,18110,18050,19681
|
|
20240531,132200,34507320090,18080,18080,18090,18080,3244
|
|
20240531,132100,34448666190,18090,18100,18100,18090,3215
|
|
20240531,132000,34390495750,18090,18090,18100,18080,2433
|
|
20240531,131900,34346490290,18080,18100,18100,18080,1020
|
|
20240531,131800,34328038360,18100,18100,18110,18090,2410
|
|
20240531,131700,34284428010,18100,18110,18110,18090,2158
|
|
20240531,131600,34245375070,18110,18090,18110,18090,3740
|
|
20240531,131500,34177705490,18100,18100,18100,18090,1893
|
|
20240531,131400,34143450330,18090,18090,18100,18090,1132
|
|
20240531,131300,34122969440,18100,18110,18110,18090,3922
|
|
20240531,131200,34051995470,18100,18120,18120,18100,3561
|
|
20240531,131100,33987529170,18110,18110,18110,18100,1642
|
|
20240531,131000,33957801170,18110,18080,18110,18080,1427
|
|
20240531,130900,33931974030,18080,18080,18090,18070,2550
|
|
20240531,130800,33885877770,18070,18090,18100,18070,2592
|
|
20240531,130700,33839017790,18090,18090,18110,18070,2139
|
|
20240531,130600,33800330530,18090,18090,18100,18070,1745
|
|
20240531,130500,33768770230,18100,18100,18100,18090,542
|
|
20240531,130400,33758961700,18100,18110,18120,18090,4392
|
|
20240531,130300,33679470000,18120,18120,18120,18110,735
|
|
20240531,130200,33666153060,18110,18100,18120,18100,2610
|
|
20240531,130100,33618898590,18100,18110,18110,18100,3466
|
|
20240531,130000,33556163330,18120,18130,18140,18110,1273
|
|
20240531,125900,33533094090,18130,18120,18140,18110,3393
|
|
20240531,125800,33471580330,18110,18100,18140,18100,2916
|
|
20240531,125700,33418748550,18100,18120,18120,18090,1843
|
|
20240531,125600,33385380210,18080,18110,18140,18070,5112
|
|
20240531,125500,33292848210,18100,18120,18120,18100,1219
|
|
20240531,125400,33270774020,18120,18120,18130,18120,1247
|
|
20240531,125300,33248174250,18110,18130,18130,18110,1065
|
|
20240531,125200,33228874130,18130,18090,18130,18080,4355
|
|
20240531,125100,33150032140,18090,18070,18090,18060,4852
|
|
20240531,125000,33062333940,18060,18070,18070,18060,1577
|
|
20240531,124900,33033850000,18070,18080,18080,18070,1663
|
|
20240531,124800,33003796180,18080,18080,18090,18070,1453
|
|
20240531,124700,32977534240,18080,18080,18080,18070,3351
|
|
20240531,124600,32916960640,18070,18080,18080,18060,2529
|
|
20240531,124500,32871258850,18070,18070,18080,18060,3142
|
|
20240531,124400,32814491240,18070,18070,18090,18070,1983
|
|
20240531,124300,32778653900,18070,18080,18090,18070,1952
|
|
20240531,124200,32743372460,18080,18090,18100,18080,2465
|
|
20240531,124100,32698777260,18090,18100,18100,18090,1563
|
|
20240531,124000,32670497960,18100,18110,18110,18090,1778
|
|
20240531,123900,32638316970,18110,18100,18110,18100,2462
|
|
20240531,123800,32593743000,18100,18110,18110,18100,958
|
|
20240531,123700,32576394090,18110,18120,18120,18100,3186
|
|
20240531,123600,32518695120,18120,18100,18120,18070,8145
|
|
20240531,123500,32371359220,18090,18090,18100,18080,2623
|
|
20240531,123400,32323911600,18090,18110,18110,18090,4222
|
|
20240531,123300,32247491160,18110,18120,18130,18110,1479
|
|
20240531,123200,32220685390,18120,18130,18130,18120,1647
|
|
20240531,123100,32190840580,18130,18120,18130,18110,2138
|
|
20240531,123000,32152093480,18120,18130,18130,18120,1447
|
|
20240531,122900,32125867620,18130,18130,18130,18120,2005
|
|
20240531,122800,32089532870,18130,18130,18150,18110,1534
|
|
20240531,122700,32061727540,18160,18160,18170,18130,2095
|
|
20240531,122600,32023688030,18160,18140,18160,18140,3155
|
|
20240531,122500,31966422140,18130,18140,18150,18130,1308
|
|
20240531,122400,31942694690,18140,18140,18160,18130,2125
|
|
20240531,122300,31904122450,18140,18150,18150,18130,1972
|
|
20240531,122200,31868353590,18150,18120,18150,18110,2205
|
|
20240531,122100,31828365450,18120,18130,18140,18120,2065
|
|
20240531,122000,31790937510,18130,18140,18150,18120,1472
|
|
20240531,121900,31764242430,18150,18140,18150,18130,1928
|
|
20240531,121800,31729269640,18150,18130,18150,18130,1757
|
|
20240531,121700,31697395470,18150,18140,18150,18130,1186
|
|
20240531,121600,31675878740,18140,18140,18150,18140,1807
|
|
20240531,121500,31643099390,18140,18140,18150,18140,1179
|
|
20240531,121400,31621704550,18140,18140,18150,18140,1404
|
|
20240531,121300,31596233570,18150,18150,18160,18150,2425
|
|
20240531,121200,31552219550,18160,18160,18160,18150,1058
|
|
20240531,121100,31533011260,18160,18140,18160,18140,1206
|
|
20240531,121000,31511127060,18140,18150,18150,18130,1998
|
|
20240531,120900,31474883750,18140,18160,18170,18140,5624
|
|
20240531,120800,31372802740,18170,18160,18170,18150,2277
|
|
20240531,120700,31331447350,18170,18150,18170,18150,1374
|
|
20240531,120600,31306500350,18170,18150,18170,18150,3388
|
|
20240531,120500,31244985770,18160,18160,18160,18150,4425
|
|
20240531,120400,31164659910,18160,18160,18170,18160,2142
|
|
20240531,120300,31125754830,18160,18160,18170,18160,1978
|
|
20240531,120200,31089828360,18160,18160,18170,18150,2190
|
|
20240531,120100,31050055490,18170,18160,18170,18150,3712
|
|
20240531,120000,30982631400,18150,18150,18160,18150,2024
|
|
20240531,115900,30945892520,18150,18140,18160,18130,5707
|
|
20240531,115800,30842315810,18150,18140,18150,18130,1954
|
|
20240531,115700,30806871420,18140,18110,18140,18110,7241
|
|
20240531,115600,30675660680,18110,18110,18120,18110,1512
|
|
20240531,115500,30648275380,18120,18100,18120,18100,2510
|
|
20240531,115400,30602831070,18100,18100,18110,18100,3356
|
|
20240531,115300,30542078940,18100,18100,18110,18100,2227
|
|
20240531,115200,30501765830,18110,18090,18120,18090,5366
|
|
20240531,115100,30404629440,18090,18090,18110,18090,2994
|
|
20240531,115000,30350451090,18090,18100,18110,18090,2160
|
|
20240531,114900,30311363840,18110,18120,18120,18100,2980
|
|
20240531,114800,30257401760,18110,18100,18120,18100,1763
|
|
20240531,114700,30225480610,18100,18120,18120,18100,2421
|
|
20240531,114600,30181633780,18120,18120,18130,18120,1900
|
|
20240531,114500,30147202950,18120,18120,18140,18110,1828
|
|
20240531,114400,30114072500,18120,18130,18130,18120,1584
|
|
20240531,114300,30085367620,18130,18140,18140,18110,1714
|
|
20240531,114200,30054310710,18120,18120,18140,18110,3205
|
|
20240531,114100,29996226780,18120,18110,18130,18110,1504
|
|
20240531,114000,29968981930,18120,18130,18130,18110,1054
|
|
20240531,113900,29949880690,18130,18110,18130,18110,919
|
|
20240531,113800,29933222810,18110,18130,18150,18110,4616
|
|
20240531,113700,29849500830,18120,18130,18140,18120,1058
|
|
20240531,113600,29830320400,18120,18100,18130,18090,4009
|
|
20240531,113500,29757713480,18100,18090,18100,18090,1764
|
|
20240531,113400,29725796810,18080,18110,18110,18080,2223
|
|
20240531,113300,29685579610,18100,18110,18110,18100,1400
|
|
20240531,113200,29660232050,18100,18090,18100,18090,2121
|
|
20240531,113100,29621850110,18090,18110,18110,18090,2288
|
|
20240531,113000,29580456580,18100,18080,18110,18080,2385
|
|
20240531,112900,29537295620,18080,18090,18100,18080,1523
|
|
20240531,112800,29509756000,18090,18100,18110,18090,3554
|
|
20240531,112700,29445426760,18110,18110,18120,18100,3903
|
|
20240531,112600,29374759590,18110,18110,18120,18080,1604
|
|
20240531,112500,29345732810,18120,18100,18120,18090,3613
|
|
20240531,112400,29280314640,18110,18090,18110,18080,1627
|
|
20240531,112300,29250870220,18090,18080,18100,18080,1820
|
|
20240531,112200,29217954890,18080,18090,18110,18080,2484
|
|
20240531,112100,29173024510,18090,18080,18100,18080,2233
|
|
20240531,112000,29132634400,18080,18110,18110,18080,2312
|
|
20240531,111900,29090821040,18100,18120,18130,18080,3976
|
|
20240531,111800,29018838070,18110,18120,18140,18110,2420
|
|
20240531,111700,28974994140,18120,18130,18130,18110,2584
|
|
20240531,111600,28928181840,18120,18130,18140,18120,1909
|
|
20240531,111500,28893568170,18130,18080,18140,18080,5294
|
|
20240531,111400,28797689880,18090,18100,18100,18080,1601
|
|
20240531,111300,28768720820,18100,18090,18110,18080,1207
|
|
20240531,111200,28746885980,18090,18100,18110,18090,2010
|
|
20240531,111100,28710500710,18100,18090,18120,18080,3258
|
|
20240531,111000,28651532370,18070,18090,18090,18070,2694
|
|
20240531,110900,28602824530,18090,18090,18090,18080,4007
|
|
20240531,110800,28530354300,18090,18110,18110,18070,1429
|
|
20240531,110700,28504509120,18110,18090,18110,18090,2045
|
|
20240531,110600,28467501610,18090,18080,18100,18080,2564
|
|
20240531,110500,28421114720,18070,18090,18100,18070,4063
|
|
20240531,110400,28347663670,18100,18110,18120,18070,1737
|
|
20240531,110300,28316247280,18110,18080,18130,18080,2273
|
|
20240531,110200,28275064640,18120,18130,18130,18060,5756
|
|
20240531,110100,28170988920,18090,18140,18160,18090,10586
|
|
20240531,110000,27979070570,18150,18150,18160,18090,9106
|
|
20240531,105900,27814155550,18120,18150,18160,18090,8026
|
|
20240531,105800,27668732350,18160,18160,18170,18150,2236
|
|
20240531,105700,27628138640,18170,18180,18180,18160,2525
|
|
20240531,105600,27582261670,18180,18150,18180,18130,5698
|
|
20240531,105500,27478780120,18150,18130,18160,18110,4903
|
|
20240531,105400,27389840170,18130,18100,18130,18090,3594
|
|
20240531,105300,27324768680,18110,18100,18110,18090,798
|
|
20240531,105200,27310320860,18100,18100,18110,18080,2663
|
|
20240531,105100,27262139730,18080,18100,18130,18080,4468
|
|
20240531,105000,27181255710,18080,18160,18160,18080,3946
|
|
20240531,104900,27109773260,18160,18110,18160,18080,9099
|
|
20240531,104800,26944887930,18140,18150,18160,18110,9615
|
|
20240531,104700,26770439000,18150,18150,18150,18130,2264
|
|
20240531,104600,26729362750,18150,18140,18150,18120,2418
|
|
20240531,104500,26685490040,18140,18060,18140,18060,10022
|
|
20240531,104400,26504055890,18070,18090,18100,18050,12056
|
|
20240531,104300,26286201680,18090,18090,18100,18080,3091
|
|
20240531,104200,26230286090,18090,18100,18100,18090,4886
|
|
20240531,104100,26141893110,18100,18140,18140,18090,14020
|
|
20240531,104000,25888035930,18120,18150,18160,18120,6902
|
|
20240531,103900,25762825870,18150,18140,18150,18130,2732
|
|
20240531,103800,25713257440,18140,18150,18160,18130,3114
|
|
20240531,103700,25656782950,18160,18160,18170,18140,2556
|
|
20240531,103600,25610372820,18160,18130,18170,18130,4299
|
|
20240531,103500,25532349160,18140,18180,18180,18120,11225
|
|
20240531,103400,25328517620,18180,18190,18210,18180,2382
|
|
20240531,103300,25285177070,18190,18200,18210,18180,3890
|
|
20240531,103200,25214406650,18200,18200,18220,18200,3608
|
|
20240531,103100,25148711960,18200,18190,18200,18180,4548
|
|
20240531,103000,25065984530,18190,18210,18210,18180,4746
|
|
20240531,102900,24979623610,18200,18160,18210,18150,18639
|
|
20240531,102800,24640587970,18170,18180,18190,18170,4658
|
|
20240531,102700,24555913590,18180,18150,18180,18140,4137
|
|
20240531,102600,24480757110,18160,18150,18180,18130,4958
|
|
20240531,102500,24390833120,18160,18160,18170,18150,2962
|
|
20240531,102400,24337054810,18160,18170,18180,18160,5656
|
|
20240531,102300,24234278570,18180,18180,18190,18170,2396
|
|
20240531,102200,24190713300,18190,18150,18190,18150,7218
|
|
20240531,102100,24059570280,18150,18120,18150,18120,4950
|
|
20240531,102000,23969801700,18120,18160,18160,18120,3682
|
|
20240531,101900,23903016480,18150,18160,18160,18140,1808
|
|
20240531,101800,23870198730,18160,18130,18170,18120,16646
|
|
20240531,101700,23568150470,18130,18140,18140,18120,2073
|
|
20240531,101600,23530576340,18130,18120,18140,18120,3348
|
|
20240531,101500,23469877990,18130,18110,18130,18110,3125
|
|
20240531,101400,23413263300,18110,18130,18130,18110,3273
|
|
20240531,101300,23353981110,18110,18110,18130,18100,3602
|
|
20240531,101200,23288751810,18100,18120,18120,18090,5070
|
|
20240531,101100,23196973470,18120,18130,18140,18110,4024
|
|
20240531,101000,23124046010,18140,18120,18150,18120,3834
|
|
20240531,100900,23054520320,18120,18150,18150,18090,6739
|
|
20240531,100800,22932467020,18140,18110,18140,18100,6443
|
|
20240531,100700,22815707910,18110,18110,18120,18100,3134
|
|
20240531,100600,22758953150,18110,18100,18120,18100,4967
|
|
20240531,100500,22669000100,18100,18240,18240,18090,36038
|
|
20240531,100400,22014732080,18240,18220,18240,18220,4521
|
|
20240531,100300,21932315150,18220,18190,18220,18180,6887
|
|
20240531,100200,21806927280,18200,18210,18220,18190,3636
|
|
20240531,100100,21740740940,18210,18190,18220,18180,4226
|
|
20240531,100000,21663799190,18190,18180,18200,18180,3181
|
|
20240531,095900,21605949910,18180,18240,18240,18180,7435
|
|
20240531,095800,21470597960,18220,18240,18260,18220,14115
|
|
20240531,095700,21213053300,18240,18230,18250,18230,13423
|
|
20240531,095600,20968222920,18220,18220,18240,18200,10754
|
|
20240531,095500,20772272660,18220,18160,18240,18150,14283
|
|
20240531,095400,20512653080,18150,18170,18180,18130,13717
|
|
20240531,095300,20263697660,18170,18210,18220,18150,13220
|
|
20240531,095200,20023379710,18210,18230,18250,18210,16747
|
|
20240531,095100,19717964020,18240,18210,18240,18170,17175
|
|
20240531,095000,19405247340,18210,18130,18210,18130,13714
|
|
20240531,094900,19156125430,18140,18080,18150,18080,15756
|
|
20240531,094800,18870589100,18080,18030,18100,18030,12285
|
|
20240531,094700,18648770500,18030,18020,18050,18000,7083
|
|
20240531,094600,18521084720,18010,18020,18040,18000,4259
|
|
20240531,094500,18444349470,18010,18000,18040,18000,3399
|
|
20240531,094400,18383093840,18040,17990,18070,17980,19024
|
|
20240531,094300,18040368300,18000,18010,18010,17980,9478
|
|
20240531,094200,17869822240,18010,18020,18040,18000,5591
|
|
20240531,094100,17769093500,18030,18060,18070,18010,4497
|
|
20240531,094000,17687965880,18060,18060,18070,18040,5598
|
|
20240531,093900,17586891720,18060,17990,18070,17970,20325
|
|
20240531,093800,17221052410,17990,18060,18060,17990,5289
|
|
20240531,093700,17125689820,18060,17970,18070,17950,16018
|
|
20240531,093600,16837586060,17970,17970,17980,17950,8296
|
|
20240531,093500,16688576200,17970,17980,17980,17950,7477
|
|
20240531,093400,16554303600,17950,17980,17980,17950,13402
|
|
20240531,093300,16313526410,17970,17990,17990,17970,9041
|
|
20240531,093200,16151039950,17980,17980,17980,17960,14757
|
|
20240531,093100,15885901330,17980,18000,18010,17970,11011
|
|
20240531,093000,15687740390,18000,17990,18000,17970,7135
|
|
20240531,092900,15559450720,17980,18020,18030,17970,18994
|
|
20240531,092800,15217630710,18010,17870,18010,17870,30985
|
|
20240531,092700,14661664540,17880,18060,18070,17880,85383
|
|
20240531,092600,13126906320,18050,18040,18060,18020,28527
|
|
20240531,092500,12612325160,18040,18120,18130,18030,22954
|
|
20240531,092400,12197476570,18120,18170,18170,18110,11085
|
|
20240531,092300,11996464310,18170,18110,18210,18070,64693
|
|
20240531,092200,10824295980,18120,18110,18150,18110,24717
|
|
20240531,092100,10376252640,18110,18200,18200,18110,32814
|
|
20240531,092000,9779809160,18200,18210,18220,18200,11308
|
|
20240531,091900,9573921100,18220,18250,18260,18200,14059
|
|
20240531,091800,9317633500,18250,18300,18310,18230,19771
|
|
20240531,091700,8956665080,18300,18260,18310,18260,7592
|
|
20240531,091600,8817809580,18270,18260,18270,18240,23629
|
|
20240531,091500,8386533380,18260,18280,18300,18250,12612
|
|
20240531,091400,8156135810,18290,18330,18330,18250,25043
|
|
20240531,091300,7698103220,18330,18340,18350,18330,18460
|
|
20240531,091200,7359593910,18340,18330,18350,18260,32749
|
|
20240531,091100,6760243220,18330,18390,18390,18310,23703
|
|
20240531,091000,6325607020,18390,18420,18480,18380,28547
|
|
20240531,090900,5799324590,18420,18340,18420,18320,16938
|
|
20240531,090800,5488330530,18340,18330,18400,18320,10039
|
|
20240531,090700,5304112940,18330,18320,18400,18310,15586
|
|
20240531,090600,5017854430,18320,18450,18480,18320,38249
|
|
20240531,090500,4313557830,18460,18410,18460,18400,20579
|
|
20240531,090400,3934472060,18400,18390,18410,18380,16780
|
|
20240531,090300,3625808670,18380,18430,18450,18370,22733
|
|
20240531,090200,3207569040,18410,18440,18500,18410,32010
|
|
20240531,090100,2616504960,18450,18530,18540,18380,29855
|
|
20240531,090000,2065509040,18530,18420,18540,18400,111670
|