604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190100,328816160,6390,6390,6390,6390,151
|
|
20240531,190000,328816160,6390,6390,6390,6390,0
|
|
20240531,185900,328816160,6390,6390,6390,6390,0
|
|
20240531,185800,328816160,6390,6390,6390,6390,0
|
|
20240531,185700,328816160,6390,6390,6390,6390,0
|
|
20240531,185600,328816160,6390,6390,6390,6390,0
|
|
20240531,185500,328816160,6390,6390,6390,6390,0
|
|
20240531,185400,328816160,6390,6390,6390,6390,0
|
|
20240531,185300,328816160,6390,6390,6390,6390,0
|
|
20240531,185200,328816160,6390,6390,6390,6390,0
|
|
20240531,185100,328816160,6390,6390,6390,6390,0
|
|
20240531,185000,328816160,6390,6390,6390,6390,0
|
|
20240531,184900,328816160,6390,6390,6390,6390,0
|
|
20240531,184800,328816160,6390,6390,6390,6390,0
|
|
20240531,184700,328816160,6390,6390,6390,6390,0
|
|
20240531,184600,328816160,6390,6390,6390,6390,0
|
|
20240531,184500,328816160,6390,6390,6390,6390,0
|
|
20240531,184400,328816160,6390,6390,6390,6390,0
|
|
20240531,184300,328816160,6390,6390,6390,6390,0
|
|
20240531,184200,328816160,6390,6390,6390,6390,0
|
|
20240531,184100,328816160,6390,6390,6390,6390,0
|
|
20240531,184000,328816160,6390,6390,6390,6390,0
|
|
20240531,183900,328816160,6390,6390,6390,6390,0
|
|
20240531,183800,328816160,6390,6390,6390,6390,0
|
|
20240531,183700,328816160,6390,6390,6390,6390,0
|
|
20240531,183600,328816160,6390,6390,6390,6390,0
|
|
20240531,183500,328816160,6390,6390,6390,6390,0
|
|
20240531,183400,328816160,6390,6390,6390,6390,0
|
|
20240531,183300,328816160,6390,6390,6390,6390,0
|
|
20240531,183200,328816160,6390,6390,6390,6390,0
|
|
20240531,183100,328816160,6390,6390,6390,6390,151
|
|
20240531,183000,328816160,6390,6390,6390,6390,0
|
|
20240531,182900,328816160,6390,6390,6390,6390,0
|
|
20240531,182800,328816160,6390,6390,6390,6390,0
|
|
20240531,182700,328816160,6390,6390,6390,6390,0
|
|
20240531,182600,328816160,6390,6390,6390,6390,0
|
|
20240531,182500,328816160,6390,6390,6390,6390,0
|
|
20240531,182400,328816160,6390,6390,6390,6390,0
|
|
20240531,182300,328816160,6390,6390,6390,6390,0
|
|
20240531,182200,328816160,6390,6390,6390,6390,0
|
|
20240531,182100,328816160,6390,6390,6390,6390,0
|
|
20240531,182000,328816160,6390,6390,6390,6390,0
|
|
20240531,181900,328816160,6390,6390,6390,6390,0
|
|
20240531,181800,328816160,6390,6390,6390,6390,0
|
|
20240531,181700,328816160,6390,6390,6390,6390,0
|
|
20240531,181600,328816160,6390,6390,6390,6390,0
|
|
20240531,181500,328816160,6390,6390,6390,6390,0
|
|
20240531,181400,328816160,6390,6390,6390,6390,0
|
|
20240531,181300,328816160,6390,6390,6390,6390,0
|
|
20240531,181200,328816160,6390,6390,6390,6390,0
|
|
20240531,181100,328816160,6390,6390,6390,6390,0
|
|
20240531,181000,328816160,6390,6390,6390,6390,0
|
|
20240531,180900,328816160,6390,6390,6390,6390,0
|
|
20240531,180800,328816160,6390,6390,6390,6390,0
|
|
20240531,180700,328816160,6390,6390,6390,6390,0
|
|
20240531,180600,328816160,6390,6390,6390,6390,0
|
|
20240531,180500,328816160,6390,6390,6390,6390,0
|
|
20240531,180400,328816160,6390,6390,6390,6390,0
|
|
20240531,180300,328816160,6390,6390,6390,6390,0
|
|
20240531,180200,328816160,6390,6390,6390,6390,0
|
|
20240531,180100,328816160,6390,6390,6390,6390,151
|
|
20240531,180000,328816160,6390,6390,6390,6390,0
|
|
20240531,175900,328816160,6390,6390,6390,6390,0
|
|
20240531,175800,328816160,6390,6390,6390,6390,0
|
|
20240531,175700,328816160,6390,6390,6390,6390,0
|
|
20240531,175600,328816160,6390,6390,6390,6390,0
|
|
20240531,175500,328816160,6390,6390,6390,6390,0
|
|
20240531,175400,328816160,6390,6390,6390,6390,0
|
|
20240531,175300,328816160,6390,6390,6390,6390,0
|
|
20240531,175200,328816160,6390,6390,6390,6390,0
|
|
20240531,175100,328816160,6390,6390,6390,6390,0
|
|
20240531,175000,328816160,6390,6390,6390,6390,0
|
|
20240531,174900,328816160,6390,6390,6390,6390,0
|
|
20240531,174800,328816160,6390,6390,6390,6390,0
|
|
20240531,174700,328816160,6390,6390,6390,6390,0
|
|
20240531,174600,328816160,6390,6390,6390,6390,0
|
|
20240531,174500,328816160,6390,6390,6390,6390,0
|
|
20240531,174400,328816160,6390,6390,6390,6390,0
|
|
20240531,174300,328816160,6390,6390,6390,6390,0
|
|
20240531,174200,328816160,6390,6390,6390,6390,0
|
|
20240531,174100,328816160,6390,6390,6390,6390,0
|
|
20240531,174000,328816160,6390,6390,6390,6390,0
|
|
20240531,173900,328816160,6390,6390,6390,6390,0
|
|
20240531,173800,328816160,6390,6390,6390,6390,0
|
|
20240531,173700,328816160,6390,6390,6390,6390,0
|
|
20240531,173600,328816160,6390,6390,6390,6390,0
|
|
20240531,173500,328816160,6390,6390,6390,6390,0
|
|
20240531,173400,328816160,6390,6390,6390,6390,0
|
|
20240531,173300,328816160,6390,6390,6390,6390,0
|
|
20240531,173200,328816160,6390,6390,6390,6390,0
|
|
20240531,173100,328816160,6390,6390,6390,6390,151
|
|
20240531,173000,328816160,6390,6390,6390,6390,0
|
|
20240531,172900,328816160,6390,6390,6390,6390,0
|
|
20240531,172800,328816160,6390,6390,6390,6390,0
|
|
20240531,172700,328816160,6390,6390,6390,6390,0
|
|
20240531,172600,328816160,6390,6390,6390,6390,0
|
|
20240531,172500,328816160,6390,6390,6390,6390,0
|
|
20240531,172400,328816160,6390,6390,6390,6390,0
|
|
20240531,172300,328816160,6390,6390,6390,6390,0
|
|
20240531,172200,328816160,6390,6390,6390,6390,0
|
|
20240531,172100,328816160,6390,6390,6390,6390,0
|
|
20240531,172000,328816160,6390,6390,6390,6390,0
|
|
20240531,171900,328816160,6390,6390,6390,6390,0
|
|
20240531,171800,328816160,6390,6390,6390,6390,0
|
|
20240531,171700,328816160,6390,6390,6390,6390,0
|
|
20240531,171600,328816160,6390,6390,6390,6390,0
|
|
20240531,171500,328816160,6390,6390,6390,6390,0
|
|
20240531,171400,328816160,6390,6390,6390,6390,0
|
|
20240531,171300,328816160,6390,6390,6390,6390,0
|
|
20240531,171200,328816160,6390,6390,6390,6390,0
|
|
20240531,171100,328816160,6390,6390,6390,6390,0
|
|
20240531,171000,328816160,6390,6390,6390,6390,0
|
|
20240531,170900,328816160,6390,6390,6390,6390,0
|
|
20240531,170800,328816160,6390,6390,6390,6390,0
|
|
20240531,170700,328816160,6390,6390,6390,6390,0
|
|
20240531,170600,328816160,6390,6390,6390,6390,0
|
|
20240531,170500,328816160,6390,6390,6390,6390,0
|
|
20240531,170400,328816160,6390,6390,6390,6390,0
|
|
20240531,170300,328816160,6390,6390,6390,6390,0
|
|
20240531,170200,328816160,6390,6390,6390,6390,0
|
|
20240531,170100,328816160,6390,6390,6390,6390,151
|
|
20240531,170000,328816160,6390,6390,6390,6390,0
|
|
20240531,165900,328816160,6390,6390,6390,6390,0
|
|
20240531,165800,328816160,6390,6390,6390,6390,0
|
|
20240531,165700,328816160,6390,6390,6390,6390,0
|
|
20240531,165600,328816160,6390,6390,6390,6390,0
|
|
20240531,165500,328816160,6390,6390,6390,6390,0
|
|
20240531,165400,328816160,6390,6390,6390,6390,0
|
|
20240531,165300,328816160,6390,6390,6390,6390,0
|
|
20240531,165200,328816160,6390,6390,6390,6390,0
|
|
20240531,165100,328816160,6390,6390,6390,6390,0
|
|
20240531,165000,328816160,6390,6390,6390,6390,0
|
|
20240531,164900,328816160,6390,6390,6390,6390,0
|
|
20240531,164800,328816160,6390,6390,6390,6390,0
|
|
20240531,164700,328816160,6390,6390,6390,6390,0
|
|
20240531,164600,328816160,6390,6390,6390,6390,0
|
|
20240531,164500,328816160,6390,6390,6390,6390,0
|
|
20240531,164400,328816160,6390,6390,6390,6390,0
|
|
20240531,164300,328816160,6390,6390,6390,6390,0
|
|
20240531,164200,328816160,6390,6390,6390,6390,0
|
|
20240531,164100,328816160,6390,6390,6390,6390,0
|
|
20240531,164000,328816160,6390,6390,6390,6390,0
|
|
20240531,163900,328816160,6390,6390,6390,6390,0
|
|
20240531,163800,328816160,6390,6390,6390,6390,0
|
|
20240531,163700,328816160,6390,6390,6390,6390,0
|
|
20240531,163600,328816160,6390,6390,6390,6390,0
|
|
20240531,163500,328816160,6390,6390,6390,6390,0
|
|
20240531,163400,328816160,6390,6390,6390,6390,0
|
|
20240531,163300,328816160,6390,6390,6390,6390,0
|
|
20240531,163200,328816160,6390,6390,6390,6390,0
|
|
20240531,163100,328816160,6390,6390,6390,6390,151
|
|
20240531,163000,328816160,6390,6390,6390,6390,0
|
|
20240531,162900,328816160,6390,6390,6390,6390,0
|
|
20240531,162800,328816160,6390,6390,6390,6390,0
|
|
20240531,162700,328816160,6390,6390,6390,6390,0
|
|
20240531,162600,328816160,6390,6390,6390,6390,0
|
|
20240531,162500,328816160,6390,6390,6390,6390,0
|
|
20240531,162400,328816160,6390,6390,6390,6390,0
|
|
20240531,162300,328816160,6390,6390,6390,6390,0
|
|
20240531,162200,328816160,6390,6390,6390,6390,0
|
|
20240531,162100,328816160,6390,6390,6390,6390,0
|
|
20240531,162000,328816160,6390,6390,6390,6390,0
|
|
20240531,161900,328816160,6390,6390,6390,6390,0
|
|
20240531,161800,328816160,6390,6390,6390,6390,0
|
|
20240531,161700,328816160,6390,6390,6390,6390,0
|
|
20240531,161600,328816160,6390,6390,6390,6390,0
|
|
20240531,161500,328816160,6390,6390,6390,6390,0
|
|
20240531,161400,328816160,6390,6390,6390,6390,0
|
|
20240531,161300,328816160,6390,6390,6390,6390,0
|
|
20240531,161200,328816160,6390,6390,6390,6390,0
|
|
20240531,161100,328816160,6390,6390,6390,6390,0
|
|
20240531,161000,328816160,6390,6390,6390,6390,0
|
|
20240531,160900,328816160,6390,6390,6390,6390,0
|
|
20240531,160800,328816160,6390,6390,6390,6390,0
|
|
20240531,160700,328816160,6390,6390,6390,6390,0
|
|
20240531,160600,328816160,6390,6390,6390,6390,0
|
|
20240531,160500,328816160,6390,6390,6390,6390,0
|
|
20240531,160400,328816160,6390,6390,6390,6390,0
|
|
20240531,160300,328816160,6390,6390,6390,6390,0
|
|
20240531,160200,328816160,6390,6390,6390,6390,0
|
|
20240531,160100,328816160,6390,6390,6390,6390,151
|
|
20240531,160000,328816160,6390,6390,6390,6390,0
|
|
20240531,155900,328816160,6390,6390,6390,6390,0
|
|
20240531,155800,328816160,6390,6390,6390,6390,0
|
|
20240531,155700,328816160,6390,6390,6390,6390,0
|
|
20240531,155600,328816160,6390,6390,6390,6390,0
|
|
20240531,155500,328816160,6390,6390,6390,6390,0
|
|
20240531,155400,328816160,6390,6390,6390,6390,0
|
|
20240531,155300,328816160,6390,6390,6390,6390,0
|
|
20240531,155200,328816160,6390,6390,6390,6390,0
|
|
20240531,155100,328816160,6390,6390,6390,6390,0
|
|
20240531,155000,328816160,6390,6390,6390,6390,0
|
|
20240531,154900,328816160,6390,6390,6390,6390,0
|
|
20240531,154800,328816160,6390,6390,6390,6390,0
|
|
20240531,154700,328816160,6390,6390,6390,6390,0
|
|
20240531,154600,328816160,6390,6390,6390,6390,0
|
|
20240531,154500,328816160,6390,6390,6390,6390,0
|
|
20240531,154400,328816160,6390,6390,6390,6390,0
|
|
20240531,154300,328816160,6390,6390,6390,6390,0
|
|
20240531,154200,328816160,6390,6390,6390,6390,0
|
|
20240531,154100,328816160,6390,6390,6390,6390,0
|
|
20240531,154000,328816160,6390,6390,6390,6390,0
|
|
20240531,153900,328816160,6390,6390,6390,6390,0
|
|
20240531,153800,328816160,6390,6390,6390,6390,0
|
|
20240531,153700,328816160,6390,6390,6390,6390,0
|
|
20240531,153600,328816160,6390,6390,6390,6390,0
|
|
20240531,153500,328816160,6390,6390,6390,6390,0
|
|
20240531,153400,328816160,6390,6390,6390,6390,0
|
|
20240531,153300,328816160,6390,6390,6390,6390,0
|
|
20240531,153200,328816160,6390,6390,6390,6390,0
|
|
20240531,153100,328816160,6390,6390,6390,6390,151
|
|
20240531,153000,328816160,6390,6390,6390,6390,151
|
|
20240531,152900,327851270,6360,6360,6360,6360,0
|
|
20240531,152800,327851270,6360,6360,6360,6360,0
|
|
20240531,152700,327851270,6360,6360,6360,6360,0
|
|
20240531,152600,327851270,6360,6360,6360,6360,0
|
|
20240531,152500,327851270,6360,6360,6360,6360,0
|
|
20240531,152400,327851270,6360,6360,6360,6360,0
|
|
20240531,152300,327851270,6360,6360,6360,6360,0
|
|
20240531,152200,327851270,6360,6360,6360,6360,0
|
|
20240531,152100,327851270,6360,6360,6360,6360,0
|
|
20240531,152000,327851270,6360,6360,6360,6360,0
|
|
20240531,151900,327851270,6360,6370,6400,6360,216
|
|
20240531,151800,326471330,6360,6370,6370,6360,19
|
|
20240531,151700,326350480,6360,6360,6360,6360,0
|
|
20240531,151600,326350480,6360,6350,6360,6350,224
|
|
20240531,151500,324927840,6350,6350,6350,6350,1
|
|
20240531,151400,324921490,6350,6350,6350,6350,27
|
|
20240531,151300,324750040,6350,6350,6350,6350,3
|
|
20240531,151200,324730990,6400,6400,6400,6400,0
|
|
20240531,151100,324730990,6400,6400,6400,6400,0
|
|
20240531,151000,324730990,6400,6400,6400,6400,0
|
|
20240531,150900,324730990,6400,6400,6400,6400,0
|
|
20240531,150800,324730990,6400,6400,6400,6400,0
|
|
20240531,150700,324730990,6400,6400,6400,6400,0
|
|
20240531,150600,324730990,6400,6400,6400,6400,0
|
|
20240531,150500,324730990,6400,6390,6400,6390,517
|
|
20240531,150400,321427350,6390,6370,6390,6350,155
|
|
20240531,150300,320439060,6370,6360,6370,6360,410
|
|
20240531,150200,317831120,6380,6380,6380,6380,0
|
|
20240531,150100,317831120,6380,6380,6380,6380,0
|
|
20240531,150000,317831120,6380,6380,6380,6380,0
|
|
20240531,145900,317831120,6380,6380,6380,6380,105
|
|
20240531,145800,317161220,6390,6390,6390,6390,0
|
|
20240531,145700,317161220,6390,6390,6390,6390,0
|
|
20240531,145600,317161220,6390,6390,6390,6390,0
|
|
20240531,145500,317161220,6390,6390,6390,6390,101
|
|
20240531,145400,316515830,6400,6400,6400,6400,0
|
|
20240531,145300,316515830,6400,6400,6400,6400,103
|
|
20240531,145200,315856630,6430,6430,6430,6430,0
|
|
20240531,145100,315856630,6430,6430,6430,6430,0
|
|
20240531,145000,315856630,6430,6430,6430,6430,0
|
|
20240531,144900,315856630,6430,6430,6430,6430,100
|
|
20240531,144800,315213630,6440,6410,6440,6410,1566
|
|
20240531,144700,305159120,6410,6410,6410,6410,0
|
|
20240531,144600,305159120,6410,6410,6410,6410,0
|
|
20240531,144500,305159120,6410,6410,6410,6410,410
|
|
20240531,144400,302531020,6410,6410,6410,6410,0
|
|
20240531,144300,302531020,6410,6410,6410,6410,364
|
|
20240531,144200,300197780,6400,6400,6400,6400,500
|
|
20240531,144100,296997780,6390,6390,6390,6390,0
|
|
20240531,144000,296997780,6390,6410,6410,6390,424
|
|
20240531,143900,294280240,6400,6410,6410,6400,200
|
|
20240531,143800,292999240,6360,6390,6410,6360,878
|
|
20240531,143700,287378560,6390,6390,6390,6390,0
|
|
20240531,143600,287378560,6390,6380,6390,6380,500
|
|
20240531,143500,284184940,6380,6370,6380,6370,409
|
|
20240531,143400,281576220,6370,6370,6370,6370,8
|
|
20240531,143300,281525260,6370,6370,6370,6370,366
|
|
20240531,143200,279193840,6370,6370,6370,6370,0
|
|
20240531,143100,279193840,6370,6370,6370,6370,0
|
|
20240531,143000,279193840,6370,6370,6370,6370,409
|
|
20240531,142900,276588510,6360,6360,6380,6360,308
|
|
20240531,142800,274629610,6380,6380,6380,6380,364
|
|
20240531,142700,272307290,6370,6370,6370,6370,710
|
|
20240531,142600,267784590,6370,6400,6400,6370,420
|
|
20240531,142500,265105070,6370,6370,6370,6370,0
|
|
20240531,142400,265105070,6370,6370,6370,6370,0
|
|
20240531,142300,265105070,6370,6390,6400,6370,373
|
|
20240531,142200,262721050,6390,6390,6390,6390,0
|
|
20240531,142100,262721050,6390,6390,6390,6370,657
|
|
20240531,142000,258525940,6370,6390,6390,6370,419
|
|
20240531,141900,255848730,6380,6380,6380,6380,1
|
|
20240531,141800,255842350,6390,6390,6390,6390,364
|
|
20240531,141700,253516390,6380,6380,6380,6380,65
|
|
20240531,141600,253101690,6390,6390,6390,6390,0
|
|
20240531,141500,253101690,6390,6390,6390,6390,409
|
|
20240531,141400,250488180,6380,6390,6390,6380,504
|
|
20240531,141300,247269020,6410,6410,6410,6410,1
|
|
20240531,141200,247262610,6380,6380,6380,6380,0
|
|
20240531,141100,247262610,6380,6380,6380,6380,10
|
|
20240531,141000,247198810,6410,6400,6410,6400,410
|
|
20240531,140900,244574800,6390,6390,6390,6390,213
|
|
20240531,140800,243213730,6390,6400,6400,6390,373
|
|
20240531,140700,240826630,6390,6390,6390,6390,0
|
|
20240531,140600,240826630,6390,6390,6390,6390,0
|
|
20240531,140500,240826630,6390,6400,6400,6390,419
|
|
20240531,140400,238145130,6390,6390,6390,6390,53
|
|
20240531,140300,237806460,6400,6400,6400,6400,364
|
|
20240531,140200,235476860,6390,6390,6390,6390,10
|
|
20240531,140100,235412960,6400,6400,6400,6400,453
|
|
20240531,140000,232513760,6410,6410,6420,6410,430
|
|
20240531,135900,229757450,6400,6400,6400,6400,10
|
|
20240531,135800,229693450,6420,6420,6420,6420,363
|
|
20240531,135700,227362990,6410,6410,6410,6410,94
|
|
20240531,135600,226760450,6410,6410,6410,6410,10
|
|
20240531,135500,226696350,6410,6410,6410,6410,305
|
|
20240531,135400,224741300,6400,6410,6410,6400,26
|
|
20240531,135300,224574660,6410,6420,6420,6410,374
|
|
20240531,135200,222173680,6410,6410,6410,6410,0
|
|
20240531,135100,222173680,6410,6410,6410,6410,0
|
|
20240531,135000,222173680,6410,6420,6430,6410,420
|
|
20240531,134900,219474650,6420,6420,6420,6420,0
|
|
20240531,134800,219474650,6420,6420,6420,6420,364
|
|
20240531,134700,217137770,6410,6410,6410,6410,10
|
|
20240531,134600,217073670,6420,6420,6420,6420,0
|
|
20240531,134500,217073670,6420,6420,6420,6420,410
|
|
20240531,134400,214441470,6410,6410,6410,6410,10
|
|
20240531,134300,214377370,6420,6420,6420,6420,363
|
|
20240531,134200,212046910,6410,6410,6410,6410,100
|
|
20240531,134100,211405910,6410,6410,6410,6410,10
|
|
20240531,134000,211341810,6430,6430,6430,6430,409
|
|
20240531,133900,208711940,6420,6420,6420,6420,0
|
|
20240531,133800,208711940,6420,6420,6420,6420,364
|
|
20240531,133700,206375060,6410,6410,6410,6410,0
|
|
20240531,133600,206375060,6410,6410,6410,6410,0
|
|
20240531,133500,206375060,6410,6410,6410,6410,380
|
|
20240531,133400,203939260,6400,6400,6400,6400,200
|
|
20240531,133300,202659260,6410,6420,6430,6410,394
|
|
20240531,133200,200129580,6420,6410,6420,6410,11
|
|
20240531,133100,200059060,6410,6410,6410,6410,100
|
|
20240531,133000,199418060,6410,6410,6410,6410,271
|
|
20240531,132900,197680950,6400,6400,6400,6400,10
|
|
20240531,132800,197616950,6410,6410,6410,6410,363
|
|
20240531,132700,195290120,6400,6400,6400,6400,50
|
|
20240531,132600,194970120,6400,6400,6400,6400,49
|
|
20240531,132500,194656520,6390,6390,6390,6390,0
|
|
20240531,132400,194656520,6390,6390,6390,6390,0
|
|
20240531,132300,194656520,6390,6390,6390,6390,0
|
|
20240531,132200,194656520,6390,6390,6390,6390,10
|
|
20240531,132100,194592620,6420,6420,6420,6420,0
|
|
20240531,132000,194592620,6420,6420,6420,6420,409
|
|
20240531,131900,191966840,6410,6410,6410,6410,98
|
|
20240531,131800,191338660,6410,6410,6410,6410,266
|
|
20240531,131700,189633600,6400,6400,6400,6400,0
|
|
20240531,131600,189633600,6400,6420,6420,6400,16
|
|
20240531,131500,189531100,6420,6400,6420,6400,962
|
|
20240531,131400,183364360,6400,6400,6400,6400,139
|
|
20240531,131300,182474760,6380,6380,6410,6380,1992
|
|
20240531,131200,169730600,6370,6370,6370,6370,0
|
|
20240531,131100,169730600,6370,6370,6370,6370,0
|
|
20240531,131000,169730600,6370,6370,6370,6370,294
|
|
20240531,130900,167857820,6360,6360,6360,6360,0
|
|
20240531,130800,167857820,6360,6360,6360,6360,67
|
|
20240531,130700,167431700,6350,6350,6350,6350,17
|
|
20240531,130600,167323750,6350,6350,6350,6350,18
|
|
20240531,130500,167209450,6350,6360,6360,6350,429
|
|
20240531,130400,164481210,6350,6350,6350,6350,10
|
|
20240531,130300,164417710,6350,6360,6360,6350,595
|
|
20240531,130200,160633830,6350,6350,6350,6350,0
|
|
20240531,130100,160633830,6350,6350,6350,6350,10
|
|
20240531,130000,160570330,6340,6340,6340,6340,0
|
|
20240531,125900,160570330,6340,6340,6340,6340,0
|
|
20240531,125800,160570330,6340,6350,6350,6340,419
|
|
20240531,125700,157910500,6360,6360,6360,6360,0
|
|
20240531,125600,157910500,6360,6360,6360,6360,1
|
|
20240531,125500,157904140,6350,6350,6350,6350,10
|
|
20240531,125400,157840640,6340,6340,6340,6340,0
|
|
20240531,125300,157840640,6340,6350,6350,6340,113
|
|
20240531,125200,157123220,6340,6340,6340,6340,10
|
|
20240531,125100,157059820,6340,6340,6340,6340,56
|
|
20240531,125000,156704780,6340,6340,6340,6340,0
|
|
20240531,124900,156704780,6340,6340,6340,6340,10
|
|
20240531,124800,156641380,6360,6360,6360,6360,0
|
|
20240531,124700,156641380,6360,6360,6360,6360,0
|
|
20240531,124600,156641380,6360,6340,6360,6340,46
|
|
20240531,124500,156349580,6360,6360,6360,6360,0
|
|
20240531,124400,156349580,6360,6360,6360,6360,1
|
|
20240531,124300,156343220,6340,6340,6340,6340,16
|
|
20240531,124200,156241780,6360,6360,6360,6360,0
|
|
20240531,124100,156241780,6360,6360,6360,6360,1
|
|
20240531,124000,156235420,6340,6340,6340,6340,10
|
|
20240531,123900,156172020,6360,6360,6360,6360,0
|
|
20240531,123800,156172020,6360,6360,6360,6360,0
|
|
20240531,123700,156172020,6360,6340,6360,6340,11
|
|
20240531,123600,156102260,6360,6360,6360,6360,0
|
|
20240531,123500,156102260,6360,6360,6360,6360,0
|
|
20240531,123400,156102260,6360,6340,6360,6340,11
|
|
20240531,123300,156032500,6360,6360,6360,6360,0
|
|
20240531,123200,156032500,6360,6350,6360,6340,42
|
|
20240531,123100,155766050,6350,6360,6360,6340,43
|
|
20240531,123000,155493380,6330,6330,6330,6330,0
|
|
20240531,122900,155493380,6330,6330,6330,6330,0
|
|
20240531,122800,155493380,6330,6350,6350,6330,2466
|
|
20240531,122700,139860060,6340,6340,6340,6340,0
|
|
20240531,122600,139860060,6340,6340,6340,6340,0
|
|
20240531,122500,139860060,6340,6340,6340,6340,10
|
|
20240531,122400,139796660,6350,6350,6350,6350,0
|
|
20240531,122300,139796660,6350,6350,6350,6350,0
|
|
20240531,122200,139796660,6350,6350,6350,6350,10
|
|
20240531,122100,139733160,6350,6350,6350,6350,0
|
|
20240531,122000,139733160,6350,6350,6350,6350,9
|
|
20240531,121900,139676010,6340,6340,6340,6340,22
|
|
20240531,121800,139536530,6340,6340,6340,6340,0
|
|
20240531,121700,139536530,6340,6340,6340,6340,0
|
|
20240531,121600,139536530,6340,6340,6340,6340,10
|
|
20240531,121500,139473130,6350,6350,6350,6350,5
|
|
20240531,121400,139441380,6340,6340,6340,6340,0
|
|
20240531,121300,139441380,6340,6340,6340,6340,10
|
|
20240531,121200,139377980,6340,6340,6340,6340,0
|
|
20240531,121100,139377980,6340,6340,6340,6340,50
|
|
20240531,121000,139060980,6340,6340,6340,6340,0
|
|
20240531,120900,139060980,6340,6340,6340,6340,10
|
|
20240531,120800,138997580,6340,6340,6340,6340,0
|
|
20240531,120700,138997580,6340,6340,6340,6340,0
|
|
20240531,120600,138997580,6340,6340,6340,6340,10
|
|
20240531,120500,138934180,6330,6330,6330,6330,0
|
|
20240531,120400,138934180,6330,6330,6350,6330,486
|
|
20240531,120300,135853120,6330,6330,6330,6330,10
|
|
20240531,120200,135789820,6340,6330,6340,6330,23
|
|
20240531,120100,135644030,6330,6330,6330,6330,0
|
|
20240531,120000,135644030,6330,6330,6330,6330,10
|
|
20240531,115900,135580730,6340,6340,6340,6340,14
|
|
20240531,115800,135491970,6330,6340,6340,6330,185
|
|
20240531,115700,134319320,6330,6330,6330,6330,10
|
|
20240531,115600,134256020,6330,6330,6330,6330,0
|
|
20240531,115500,134256020,6330,6330,6330,6330,1
|
|
20240531,115400,134249690,6330,6330,6330,6330,13
|
|
20240531,115300,134167400,6330,6330,6330,6330,0
|
|
20240531,115200,134167400,6330,6330,6330,6330,0
|
|
20240531,115100,134167400,6330,6330,6330,6330,27
|
|
20240531,115000,133996490,6330,6330,6330,6330,0
|
|
20240531,114900,133996490,6330,6330,6330,6330,0
|
|
20240531,114800,133996490,6330,6330,6330,6330,13
|
|
20240531,114700,133914200,6330,6330,6330,6330,18
|
|
20240531,114600,133800260,6340,6340,6340,6340,0
|
|
20240531,114500,133800260,6340,6330,6340,6330,36
|
|
20240531,114400,133572120,6340,6340,6340,6340,0
|
|
20240531,114300,133572120,6340,6340,6340,6340,60
|
|
20240531,114200,133191720,6340,6340,6340,6330,458
|
|
20240531,114100,130288560,6330,6330,6330,6330,3
|
|
20240531,114000,130269570,6330,6330,6330,6330,0
|
|
20240531,113900,130269570,6330,6350,6350,6330,75
|
|
20240531,113800,129793760,6350,6350,6350,6350,0
|
|
20240531,113700,129793760,6350,6350,6350,6350,1
|
|
20240531,113600,129787410,6330,6330,6330,6330,13
|
|
20240531,113500,129705120,6330,6330,6330,6330,446
|
|
20240531,113400,126881940,6350,6350,6350,6330,5
|
|
20240531,113300,126850250,6330,6330,6330,6330,10
|
|
20240531,113200,126786950,6350,6350,6350,6350,1
|
|
20240531,113100,126780600,6330,6340,6350,6330,1537
|
|
20240531,113000,117025540,6340,6330,6340,6330,11
|
|
20240531,112900,116955900,6330,6340,6340,6330,10
|
|
20240531,112800,116892590,6330,6330,6330,6330,3
|
|
20240531,112700,116873600,6330,6330,6330,6330,10
|
|
20240531,112600,116810300,6340,6340,6340,6340,1
|
|
20240531,112500,116803960,6330,6340,6340,6330,6
|
|
20240531,112400,116765950,6330,6330,6330,6330,10
|
|
20240531,112300,116702650,6340,6340,6340,6340,0
|
|
20240531,112200,116702650,6340,6340,6340,6340,0
|
|
20240531,112100,116702650,6340,6330,6340,6330,11
|
|
20240531,112000,116633010,6340,6340,6340,6340,17
|
|
20240531,111900,116525230,6340,6340,6340,6340,0
|
|
20240531,111800,116525230,6340,6330,6340,6330,18
|
|
20240531,111700,116411280,6340,6320,6340,6320,51
|
|
20240531,111600,116088470,6320,6320,6320,6320,0
|
|
20240531,111500,116088470,6320,6320,6320,6320,10
|
|
20240531,111400,116025270,6320,6320,6330,6320,105
|
|
20240531,111300,115361650,6320,6320,6320,6320,0
|
|
20240531,111200,115361650,6320,6330,6330,6320,615
|
|
20240531,111100,111469330,6330,6330,6330,6330,0
|
|
20240531,111000,111469330,6330,6330,6330,6330,0
|
|
20240531,110900,111469330,6330,6330,6330,6330,10
|
|
20240531,110800,111406030,6330,6340,6340,6330,499
|
|
20240531,110700,108242570,6340,6340,6340,6340,0
|
|
20240531,110600,108242570,6340,6330,6340,6330,32
|
|
20240531,110500,108039790,6330,6330,6330,6330,0
|
|
20240531,110400,108039790,6330,6330,6330,6330,3
|
|
20240531,110300,108020800,6330,6330,6330,6330,10
|
|
20240531,110200,107957500,6340,6340,6340,6340,0
|
|
20240531,110100,107957500,6340,6340,6340,6330,10
|
|
20240531,110000,107894180,6330,6330,6330,6330,0
|
|
20240531,105900,107894180,6330,6330,6330,6330,10
|
|
20240531,105800,107830880,6340,6340,6340,6340,0
|
|
20240531,105700,107830880,6340,6340,6340,6340,1
|
|
20240531,105600,107824540,6330,6330,6330,6330,13
|
|
20240531,105500,107742250,6320,6320,6320,6320,3
|
|
20240531,105400,107723290,6320,6320,6320,6320,0
|
|
20240531,105300,107723290,6320,6320,6320,6320,10
|
|
20240531,105200,107660090,6320,6320,6320,6320,0
|
|
20240531,105100,107660090,6320,6320,6320,6320,0
|
|
20240531,105000,107660090,6320,6330,6330,6320,15
|
|
20240531,104900,107565240,6340,6340,6340,6340,1
|
|
20240531,104800,107558900,6330,6330,6330,6330,3
|
|
20240531,104700,107539910,6320,6320,6320,6320,10
|
|
20240531,104600,107476710,6320,6310,6320,6310,25
|
|
20240531,104500,107318800,6310,6310,6310,6310,0
|
|
20240531,104400,107318800,6310,6320,6330,6310,2010
|
|
20240531,104300,94605700,6300,6310,6310,6300,1055
|
|
20240531,104200,87949200,6300,6310,6310,6300,777
|
|
20240531,104100,83047130,6330,6330,6330,6330,13
|
|
20240531,104000,82964840,6340,6340,6340,6340,0
|
|
20240531,103900,82964840,6340,6340,6340,6340,69
|
|
20240531,103800,82527380,6340,6340,6340,6330,16
|
|
20240531,103700,82426080,6330,6340,6340,6330,19
|
|
20240531,103600,82305800,6330,6330,6330,6330,0
|
|
20240531,103500,82305800,6330,6330,6330,6330,10
|
|
20240531,103400,82242500,6340,6340,6340,6340,0
|
|
20240531,103300,82242500,6340,6340,6340,6340,1
|
|
20240531,103200,82236160,6310,6330,6330,6310,184
|
|
20240531,103100,81071830,6320,6320,6320,6320,0
|
|
20240531,103000,81071830,6320,6320,6320,6320,0
|
|
20240531,102900,81071830,6320,6340,6340,6320,11
|
|
20240531,102800,81002290,6330,6330,6330,6330,0
|
|
20240531,102700,81002290,6330,6330,6330,6330,5
|
|
20240531,102600,80970640,6330,6330,6330,6330,10
|
|
20240531,102500,80907340,6330,6320,6330,6310,32
|
|
20240531,102400,80704970,6310,6310,6310,6310,2
|
|
20240531,102300,80692350,6310,6310,6310,6310,15
|
|
20240531,102200,80597700,6310,6310,6310,6310,3
|
|
20240531,102100,80578770,6310,6310,6310,6310,0
|
|
20240531,102000,80578770,6310,6310,6310,6310,13
|
|
20240531,101900,80496740,6310,6310,6310,6310,23
|
|
20240531,101800,80351610,6310,6300,6310,6300,6
|
|
20240531,101700,80313780,6300,6300,6300,6300,13
|
|
20240531,101600,80231880,6330,6330,6330,6330,0
|
|
20240531,101500,80231880,6330,6330,6330,6330,1
|
|
20240531,101400,80225550,6300,6300,6300,6300,10
|
|
20240531,101300,80162550,6300,6300,6300,6300,0
|
|
20240531,101200,80162550,6300,6300,6300,6300,0
|
|
20240531,101100,80162550,6300,6300,6300,6300,10
|
|
20240531,101000,80099550,6340,6340,6340,6340,0
|
|
20240531,100900,80099550,6340,6300,6340,6300,22
|
|
20240531,100800,79960910,6340,6310,6340,6300,18
|
|
20240531,100700,79847250,6340,6310,6340,6310,2
|
|
20240531,100600,79834600,6310,6310,6310,6310,1
|
|
20240531,100500,79828290,6330,6320,6330,6310,297
|
|
20240531,100400,77953440,6330,6320,6330,6320,12
|
|
20240531,100300,77877490,6320,6320,6320,6320,5
|
|
20240531,100200,77845890,6310,6310,6330,6310,16
|
|
20240531,100100,77744910,6310,6310,6310,6310,0
|
|
20240531,100000,77744910,6310,6310,6310,6310,0
|
|
20240531,095900,77744910,6310,6310,6310,6310,13
|
|
20240531,095800,77662880,6310,6310,6310,6310,0
|
|
20240531,095700,77662880,6310,6310,6310,6310,0
|
|
20240531,095600,77662880,6310,6310,6310,6310,10
|
|
20240531,095500,77599780,6310,6310,6310,6310,10
|
|
20240531,095400,77536680,6300,6300,6300,6300,1
|
|
20240531,095300,77530380,6300,6300,6300,6300,17
|
|
20240531,095200,77423280,6340,6340,6340,6340,1
|
|
20240531,095100,77416940,6340,6340,6340,6340,1
|
|
20240531,095000,77410600,6300,6300,6300,6300,163
|
|
20240531,094900,76383700,6310,6310,6350,6300,775
|
|
20240531,094800,71492110,6320,6330,6330,6310,494
|
|
20240531,094700,68369150,6330,6330,6330,6330,1
|
|
20240531,094600,68362820,6330,6330,6330,6330,10
|
|
20240531,094500,68299520,6370,6370,6370,6370,5
|
|
20240531,094400,68267670,6330,6330,6330,6330,6
|
|
20240531,094300,68229690,6320,6370,6370,6320,40
|
|
20240531,094200,67975710,6320,6320,6320,6320,0
|
|
20240531,094100,67975710,6320,6320,6320,6320,0
|
|
20240531,094000,67975710,6320,6350,6360,6320,15
|
|
20240531,093900,67880730,6350,6350,6350,6350,0
|
|
20240531,093800,67880730,6350,6330,6350,6320,284
|
|
20240531,093700,66084530,6330,6350,6360,6330,94
|
|
20240531,093600,65488400,6350,6350,6350,6350,0
|
|
20240531,093500,65488400,6350,6350,6350,6350,3
|
|
20240531,093400,65469350,6360,6360,6360,6360,6
|
|
20240531,093300,65431190,6380,6370,6380,6370,105
|
|
20240531,093200,64762190,6370,6370,6370,6370,0
|
|
20240531,093100,64762190,6370,6380,6380,6370,11
|
|
20240531,093000,64692110,6370,6370,6370,6370,1
|
|
20240531,092900,64685740,6370,6370,6370,6370,90
|
|
20240531,092800,64112440,6370,6370,6370,6370,10
|
|
20240531,092700,64048740,6380,6380,6380,6380,0
|
|
20240531,092600,64048740,6380,6380,6380,6380,100
|
|
20240531,092500,63410740,6380,6380,6380,6380,0
|
|
20240531,092400,63410740,6380,6380,6380,6380,0
|
|
20240531,092300,63410740,6380,6380,6380,6380,18
|
|
20240531,092200,63295900,6380,6380,6380,6380,0
|
|
20240531,092100,63295900,6380,6340,6380,6330,122
|
|
20240531,092000,62523580,6330,6360,6360,6330,5744
|
|
20240531,091900,26126020,6360,6360,6360,6360,0
|
|
20240531,091800,26126020,6360,6360,6360,6360,0
|
|
20240531,091700,26126020,6360,6360,6360,6360,119
|
|
20240531,091600,25369180,6390,6390,6390,6390,152
|
|
20240531,091500,24397900,6390,6390,6390,6390,5
|
|
20240531,091400,24365950,6390,6390,6390,6390,0
|
|
20240531,091300,24365950,6390,6390,6390,6390,0
|
|
20240531,091200,24365950,6390,6390,6390,6390,1
|
|
20240531,091100,24359560,6360,6370,6370,6360,49
|
|
20240531,091000,24047510,6360,6360,6360,6360,384
|
|
20240531,090900,21605270,6360,6360,6360,6360,0
|
|
20240531,090800,21605270,6360,6350,6360,6350,168
|
|
20240531,090700,20537970,6340,6340,6340,6340,80
|
|
20240531,090600,20030770,6340,6340,6340,6340,0
|
|
20240531,090500,20030770,6340,6350,6350,6340,980
|
|
20240531,090400,13817550,6350,6350,6350,6350,299
|
|
20240531,090300,11918900,6340,6350,6350,6340,585
|
|
20240531,090200,8205000,6330,6330,6330,6330,0
|
|
20240531,090100,8205000,6330,6330,6330,6330,100
|
|
20240531,090000,7572000,6310,6310,6310,6310,1200
|