653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,195000,212014460,5190,5190,5190,5190,1276
|
|
20240531,194900,212014460,5190,5190,5190,5190,0
|
|
20240531,194800,212014460,5190,5190,5190,5190,0
|
|
20240531,194700,212014460,5190,5190,5190,5190,0
|
|
20240531,194600,212014460,5190,5190,5190,5190,0
|
|
20240531,194500,212014460,5190,5190,5190,5190,0
|
|
20240531,194400,212014460,5190,5190,5190,5190,0
|
|
20240531,194300,212014460,5190,5190,5190,5190,0
|
|
20240531,194200,212014460,5190,5190,5190,5190,0
|
|
20240531,194100,212014460,5190,5190,5190,5190,0
|
|
20240531,194000,212014460,5190,5190,5190,5190,0
|
|
20240531,193900,212014460,5190,5190,5190,5190,0
|
|
20240531,193800,212014460,5190,5190,5190,5190,0
|
|
20240531,193700,212014460,5190,5190,5190,5190,0
|
|
20240531,193600,212014460,5190,5190,5190,5190,0
|
|
20240531,193500,212014460,5190,5190,5190,5190,0
|
|
20240531,193400,212014460,5190,5190,5190,5190,0
|
|
20240531,193300,212014460,5190,5190,5190,5190,0
|
|
20240531,193200,212014460,5190,5190,5190,5190,0
|
|
20240531,193100,212014460,5190,5190,5190,5190,0
|
|
20240531,193000,212014460,5190,5190,5190,5190,0
|
|
20240531,192900,212014460,5190,5190,5190,5190,0
|
|
20240531,192800,212014460,5190,5190,5190,5190,0
|
|
20240531,192700,212014460,5190,5190,5190,5190,0
|
|
20240531,192600,212014460,5190,5190,5190,5190,0
|
|
20240531,192500,212014460,5190,5190,5190,5190,0
|
|
20240531,192400,212014460,5190,5190,5190,5190,0
|
|
20240531,192300,212014460,5190,5190,5190,5190,0
|
|
20240531,192200,212014460,5190,5190,5190,5190,0
|
|
20240531,192100,212014460,5190,5190,5190,5190,0
|
|
20240531,192000,212014460,5190,5190,5190,5190,1276
|
|
20240531,191900,212014460,5190,5190,5190,5190,0
|
|
20240531,191800,212014460,5190,5190,5190,5190,0
|
|
20240531,191700,212014460,5190,5190,5190,5190,0
|
|
20240531,191600,212014460,5190,5190,5190,5190,0
|
|
20240531,191500,212014460,5190,5190,5190,5190,0
|
|
20240531,191400,212014460,5190,5190,5190,5190,0
|
|
20240531,191300,212014460,5190,5190,5190,5190,0
|
|
20240531,191200,212014460,5190,5190,5190,5190,0
|
|
20240531,191100,212014460,5190,5190,5190,5190,0
|
|
20240531,191000,212014460,5190,5190,5190,5190,0
|
|
20240531,190900,212014460,5190,5190,5190,5190,0
|
|
20240531,190800,212014460,5190,5190,5190,5190,0
|
|
20240531,190700,212014460,5190,5190,5190,5190,0
|
|
20240531,190600,212014460,5190,5190,5190,5190,0
|
|
20240531,190500,212014460,5190,5190,5190,5190,0
|
|
20240531,190400,212014460,5190,5190,5190,5190,0
|
|
20240531,190300,212014460,5190,5190,5190,5190,0
|
|
20240531,190200,212014460,5190,5190,5190,5190,0
|
|
20240531,190100,212014460,5190,5190,5190,5190,0
|
|
20240531,190000,212014460,5190,5190,5190,5190,0
|
|
20240531,185900,212014460,5190,5190,5190,5190,0
|
|
20240531,185800,212014460,5190,5190,5190,5190,0
|
|
20240531,185700,212014460,5190,5190,5190,5190,0
|
|
20240531,185600,212014460,5190,5190,5190,5190,0
|
|
20240531,185500,212014460,5190,5190,5190,5190,0
|
|
20240531,185400,212014460,5190,5190,5190,5190,0
|
|
20240531,185300,212014460,5190,5190,5190,5190,0
|
|
20240531,185200,212014460,5190,5190,5190,5190,0
|
|
20240531,185100,212014460,5190,5190,5190,5190,0
|
|
20240531,185000,212014460,5190,5190,5190,5190,1276
|
|
20240531,184900,212014460,5190,5190,5190,5190,0
|
|
20240531,184800,212014460,5190,5190,5190,5190,0
|
|
20240531,184700,212014460,5190,5190,5190,5190,0
|
|
20240531,184600,212014460,5190,5190,5190,5190,0
|
|
20240531,184500,212014460,5190,5190,5190,5190,0
|
|
20240531,184400,212014460,5190,5190,5190,5190,0
|
|
20240531,184300,212014460,5190,5190,5190,5190,0
|
|
20240531,184200,212014460,5190,5190,5190,5190,0
|
|
20240531,184100,212014460,5190,5190,5190,5190,0
|
|
20240531,184000,212014460,5190,5190,5190,5190,0
|
|
20240531,183900,212014460,5190,5190,5190,5190,0
|
|
20240531,183800,212014460,5190,5190,5190,5190,0
|
|
20240531,183700,212014460,5190,5190,5190,5190,0
|
|
20240531,183600,212014460,5190,5190,5190,5190,0
|
|
20240531,183500,212014460,5190,5190,5190,5190,0
|
|
20240531,183400,212014460,5190,5190,5190,5190,0
|
|
20240531,183300,212014460,5190,5190,5190,5190,0
|
|
20240531,183200,212014460,5190,5190,5190,5190,0
|
|
20240531,183100,212014460,5190,5190,5190,5190,0
|
|
20240531,183000,212014460,5190,5190,5190,5190,0
|
|
20240531,182900,212014460,5190,5190,5190,5190,0
|
|
20240531,182800,212014460,5190,5190,5190,5190,0
|
|
20240531,182700,212014460,5190,5190,5190,5190,0
|
|
20240531,182600,212014460,5190,5190,5190,5190,0
|
|
20240531,182500,212014460,5190,5190,5190,5190,0
|
|
20240531,182400,212014460,5190,5190,5190,5190,0
|
|
20240531,182300,212014460,5190,5190,5190,5190,0
|
|
20240531,182200,212014460,5190,5190,5190,5190,0
|
|
20240531,182100,212014460,5190,5190,5190,5190,0
|
|
20240531,182000,212014460,5190,5190,5190,5190,1276
|
|
20240531,181900,212014460,5190,5190,5190,5190,0
|
|
20240531,181800,212014460,5190,5190,5190,5190,0
|
|
20240531,181700,212014460,5190,5190,5190,5190,0
|
|
20240531,181600,212014460,5190,5190,5190,5190,0
|
|
20240531,181500,212014460,5190,5190,5190,5190,0
|
|
20240531,181400,212014460,5190,5190,5190,5190,0
|
|
20240531,181300,212014460,5190,5190,5190,5190,0
|
|
20240531,181200,212014460,5190,5190,5190,5190,0
|
|
20240531,181100,212014460,5190,5190,5190,5190,0
|
|
20240531,181000,212014460,5190,5190,5190,5190,0
|
|
20240531,180900,212014460,5190,5190,5190,5190,0
|
|
20240531,180800,212014460,5190,5190,5190,5190,0
|
|
20240531,180700,212014460,5190,5190,5190,5190,0
|
|
20240531,180600,212014460,5190,5190,5190,5190,0
|
|
20240531,180500,212014460,5190,5190,5190,5190,0
|
|
20240531,180400,212014460,5190,5190,5190,5190,0
|
|
20240531,180300,212014460,5190,5190,5190,5190,0
|
|
20240531,180200,212014460,5190,5190,5190,5190,0
|
|
20240531,180100,212014460,5190,5190,5190,5190,0
|
|
20240531,180000,212014460,5190,5190,5190,5190,0
|
|
20240531,175900,212014460,5190,5190,5190,5190,0
|
|
20240531,175800,212014460,5190,5190,5190,5190,0
|
|
20240531,175700,212014460,5190,5190,5190,5190,0
|
|
20240531,175600,212014460,5190,5190,5190,5190,0
|
|
20240531,175500,212014460,5190,5190,5190,5190,0
|
|
20240531,175400,212014460,5190,5190,5190,5190,0
|
|
20240531,175300,212014460,5190,5190,5190,5190,0
|
|
20240531,175200,212014460,5190,5190,5190,5190,0
|
|
20240531,175100,212014460,5190,5190,5190,5190,0
|
|
20240531,175000,212014460,5190,5190,5190,5190,1276
|
|
20240531,174900,212014460,5190,5190,5190,5190,0
|
|
20240531,174800,212014460,5190,5190,5190,5190,0
|
|
20240531,174700,212014460,5190,5190,5190,5190,0
|
|
20240531,174600,212014460,5190,5190,5190,5190,0
|
|
20240531,174500,212014460,5190,5190,5190,5190,0
|
|
20240531,174400,212014460,5190,5190,5190,5190,0
|
|
20240531,174300,212014460,5190,5190,5190,5190,0
|
|
20240531,174200,212014460,5190,5190,5190,5190,0
|
|
20240531,174100,212014460,5190,5190,5190,5190,0
|
|
20240531,174000,212014460,5190,5190,5190,5190,0
|
|
20240531,173900,212014460,5190,5190,5190,5190,0
|
|
20240531,173800,212014460,5190,5190,5190,5190,0
|
|
20240531,173700,212014460,5190,5190,5190,5190,0
|
|
20240531,173600,212014460,5190,5190,5190,5190,0
|
|
20240531,173500,212014460,5190,5190,5190,5190,0
|
|
20240531,173400,212014460,5190,5190,5190,5190,0
|
|
20240531,173300,212014460,5190,5190,5190,5190,0
|
|
20240531,173200,212014460,5190,5190,5190,5190,0
|
|
20240531,173100,212014460,5190,5190,5190,5190,0
|
|
20240531,173000,212014460,5190,5190,5190,5190,0
|
|
20240531,172900,212014460,5190,5190,5190,5190,0
|
|
20240531,172800,212014460,5190,5190,5190,5190,0
|
|
20240531,172700,212014460,5190,5190,5190,5190,0
|
|
20240531,172600,212014460,5190,5190,5190,5190,0
|
|
20240531,172500,212014460,5190,5190,5190,5190,0
|
|
20240531,172400,212014460,5190,5190,5190,5190,0
|
|
20240531,172300,212014460,5190,5190,5190,5190,0
|
|
20240531,172200,212014460,5190,5190,5190,5190,0
|
|
20240531,172100,212014460,5190,5190,5190,5190,0
|
|
20240531,172000,212014460,5190,5190,5190,5190,1276
|
|
20240531,171900,212014460,5190,5190,5190,5190,0
|
|
20240531,171800,212014460,5190,5190,5190,5190,0
|
|
20240531,171700,212014460,5190,5190,5190,5190,0
|
|
20240531,171600,212014460,5190,5190,5190,5190,0
|
|
20240531,171500,212014460,5190,5190,5190,5190,0
|
|
20240531,171400,212014460,5190,5190,5190,5190,0
|
|
20240531,171300,212014460,5190,5190,5190,5190,0
|
|
20240531,171200,212014460,5190,5190,5190,5190,0
|
|
20240531,171100,212014460,5190,5190,5190,5190,0
|
|
20240531,171000,212014460,5190,5190,5190,5190,0
|
|
20240531,170900,212014460,5190,5190,5190,5190,0
|
|
20240531,170800,212014460,5190,5190,5190,5190,0
|
|
20240531,170700,212014460,5190,5190,5190,5190,0
|
|
20240531,170600,212014460,5190,5190,5190,5190,0
|
|
20240531,170500,212014460,5190,5190,5190,5190,0
|
|
20240531,170400,212014460,5190,5190,5190,5190,0
|
|
20240531,170300,212014460,5190,5190,5190,5190,0
|
|
20240531,170200,212014460,5190,5190,5190,5190,0
|
|
20240531,170100,212014460,5190,5190,5190,5190,0
|
|
20240531,170000,212014460,5190,5190,5190,5190,0
|
|
20240531,165900,212014460,5190,5190,5190,5190,0
|
|
20240531,165800,212014460,5190,5190,5190,5190,0
|
|
20240531,165700,212014460,5190,5190,5190,5190,0
|
|
20240531,165600,212014460,5190,5190,5190,5190,0
|
|
20240531,165500,212014460,5190,5190,5190,5190,0
|
|
20240531,165400,212014460,5190,5190,5190,5190,0
|
|
20240531,165300,212014460,5190,5190,5190,5190,0
|
|
20240531,165200,212014460,5190,5190,5190,5190,0
|
|
20240531,165100,212014460,5190,5190,5190,5190,0
|
|
20240531,165000,212014460,5190,5190,5190,5190,1276
|
|
20240531,164900,212014460,5190,5190,5190,5190,0
|
|
20240531,164800,212014460,5190,5190,5190,5190,0
|
|
20240531,164700,212014460,5190,5190,5190,5190,0
|
|
20240531,164600,212014460,5190,5190,5190,5190,0
|
|
20240531,164500,212014460,5190,5190,5190,5190,0
|
|
20240531,164400,212014460,5190,5190,5190,5190,0
|
|
20240531,164300,212014460,5190,5190,5190,5190,0
|
|
20240531,164200,212014460,5190,5190,5190,5190,0
|
|
20240531,164100,212014460,5190,5190,5190,5190,0
|
|
20240531,164000,212014460,5190,5190,5190,5190,0
|
|
20240531,163900,212014460,5190,5190,5190,5190,0
|
|
20240531,163800,212014460,5190,5190,5190,5190,0
|
|
20240531,163700,212014460,5190,5190,5190,5190,0
|
|
20240531,163600,212014460,5190,5190,5190,5190,0
|
|
20240531,163500,212014460,5190,5190,5190,5190,0
|
|
20240531,163400,212014460,5190,5190,5190,5190,0
|
|
20240531,163300,212014460,5190,5190,5190,5190,0
|
|
20240531,163200,212014460,5190,5190,5190,5190,0
|
|
20240531,163100,212014460,5190,5190,5190,5190,0
|
|
20240531,163000,212014460,5190,5190,5190,5190,0
|
|
20240531,162900,212014460,5190,5190,5190,5190,0
|
|
20240531,162800,212014460,5190,5190,5190,5190,0
|
|
20240531,162700,212014460,5190,5190,5190,5190,0
|
|
20240531,162600,212014460,5190,5190,5190,5190,0
|
|
20240531,162500,212014460,5190,5190,5190,5190,0
|
|
20240531,162400,212014460,5190,5190,5190,5190,0
|
|
20240531,162300,212014460,5190,5190,5190,5190,0
|
|
20240531,162200,212014460,5190,5190,5190,5190,0
|
|
20240531,162100,212014460,5190,5190,5190,5190,0
|
|
20240531,162000,212014460,5190,5190,5190,5190,1276
|
|
20240531,161900,212014460,5190,5190,5190,5190,0
|
|
20240531,161800,212014460,5190,5190,5190,5190,0
|
|
20240531,161700,212014460,5190,5190,5190,5190,0
|
|
20240531,161600,212014460,5190,5190,5190,5190,0
|
|
20240531,161500,212014460,5190,5190,5190,5190,0
|
|
20240531,161400,212014460,5190,5190,5190,5190,0
|
|
20240531,161300,212014460,5190,5190,5190,5190,0
|
|
20240531,161200,212014460,5190,5190,5190,5190,0
|
|
20240531,161100,212014460,5190,5190,5190,5190,0
|
|
20240531,161000,212014460,5190,5190,5190,5190,0
|
|
20240531,160900,212014460,5190,5190,5190,5190,0
|
|
20240531,160800,212014460,5190,5190,5190,5190,0
|
|
20240531,160700,212014460,5190,5190,5190,5190,0
|
|
20240531,160600,212014460,5190,5190,5190,5190,0
|
|
20240531,160500,212014460,5190,5190,5190,5190,0
|
|
20240531,160400,212014460,5190,5190,5190,5190,0
|
|
20240531,160300,212014460,5190,5190,5190,5190,0
|
|
20240531,160200,212014460,5190,5190,5190,5190,0
|
|
20240531,160100,212014460,5190,5190,5190,5190,0
|
|
20240531,160000,212014460,5190,5190,5190,5190,0
|
|
20240531,155900,212014460,5190,5190,5190,5190,0
|
|
20240531,155800,212014460,5190,5190,5190,5190,0
|
|
20240531,155700,212014460,5190,5190,5190,5190,0
|
|
20240531,155600,212014460,5190,5190,5190,5190,0
|
|
20240531,155500,212014460,5190,5190,5190,5190,0
|
|
20240531,155400,212014460,5190,5190,5190,5190,0
|
|
20240531,155300,212014460,5190,5190,5190,5190,0
|
|
20240531,155200,212014460,5190,5190,5190,5190,0
|
|
20240531,155100,212014460,5190,5190,5190,5190,0
|
|
20240531,155000,212014460,5190,5190,5190,5190,1276
|
|
20240531,154900,212014460,5190,5190,5190,5190,0
|
|
20240531,154800,212014460,5190,5190,5190,5190,0
|
|
20240531,154700,212014460,5190,5190,5190,5190,0
|
|
20240531,154600,212014460,5190,5190,5190,5190,0
|
|
20240531,154500,212014460,5190,5190,5190,5190,0
|
|
20240531,154400,212014460,5190,5190,5190,5190,0
|
|
20240531,154300,212014460,5190,5190,5190,5190,0
|
|
20240531,154200,212014460,5190,5190,5190,5190,0
|
|
20240531,154100,212014460,5190,5190,5190,5190,0
|
|
20240531,154000,212014460,5190,5190,5190,5190,0
|
|
20240531,153900,212014460,5190,5190,5190,5190,0
|
|
20240531,153800,212014460,5190,5190,5190,5190,0
|
|
20240531,153700,212014460,5190,5190,5190,5190,0
|
|
20240531,153600,212014460,5190,5190,5190,5190,0
|
|
20240531,153500,212014460,5190,5190,5190,5190,0
|
|
20240531,153400,212014460,5190,5190,5190,5190,0
|
|
20240531,153300,212014460,5190,5190,5190,5190,0
|
|
20240531,153200,212014460,5190,5190,5190,5190,0
|
|
20240531,153100,212014460,5190,5190,5190,5190,0
|
|
20240531,153000,212014460,5190,5190,5190,5190,1276
|
|
20240531,152900,205392020,5190,5190,5190,5190,0
|
|
20240531,152800,205392020,5190,5190,5190,5190,0
|
|
20240531,152700,205392020,5190,5190,5190,5190,0
|
|
20240531,152600,205392020,5190,5190,5190,5190,0
|
|
20240531,152500,205392020,5190,5190,5190,5190,0
|
|
20240531,152400,205392020,5190,5190,5190,5190,0
|
|
20240531,152300,205392020,5190,5190,5190,5190,0
|
|
20240531,152200,205392020,5190,5190,5190,5190,0
|
|
20240531,152100,205392020,5190,5190,5190,5190,0
|
|
20240531,152000,205392020,5190,5190,5190,5190,0
|
|
20240531,151900,205392020,5190,5200,5200,5190,181
|
|
20240531,151800,204452170,5190,5200,5200,5190,30
|
|
20240531,151700,204296420,5200,5200,5200,5200,0
|
|
20240531,151600,204296420,5200,5200,5200,5200,7
|
|
20240531,151500,204260020,5190,5190,5190,5190,241
|
|
20240531,151400,203009230,5180,5180,5180,5180,0
|
|
20240531,151300,203009230,5180,5180,5180,5180,1798
|
|
20240531,151200,193695590,5190,5190,5190,5190,0
|
|
20240531,151100,193695590,5190,5190,5190,5190,26
|
|
20240531,151000,193560650,5190,5190,5190,5190,0
|
|
20240531,150900,193560650,5190,5190,5190,5190,0
|
|
20240531,150800,193560650,5190,5190,5190,5190,0
|
|
20240531,150700,193560650,5190,5190,5190,5190,0
|
|
20240531,150600,193560650,5190,5190,5190,5190,0
|
|
20240531,150500,193560650,5190,5190,5190,5190,110
|
|
20240531,150400,192989750,5180,5180,5180,5180,37
|
|
20240531,150300,192798090,5180,5180,5180,5180,145
|
|
20240531,150200,192046990,5170,5170,5170,5170,0
|
|
20240531,150100,192046990,5170,5170,5170,5170,0
|
|
20240531,150000,192046990,5170,5170,5170,5170,103
|
|
20240531,145900,191514480,5170,5170,5170,5170,0
|
|
20240531,145800,191514480,5170,5170,5170,5170,24
|
|
20240531,145700,191390400,5170,5180,5180,5170,612
|
|
20240531,145600,188223540,5180,5180,5180,5180,4
|
|
20240531,145500,188202820,5180,5180,5180,5180,0
|
|
20240531,145400,188202820,5180,5190,5190,5180,44
|
|
20240531,145300,187974500,5180,5180,5180,5180,0
|
|
20240531,145200,187974500,5180,5180,5190,5180,815
|
|
20240531,145100,183752300,5180,5190,5190,5180,718
|
|
20240531,145000,180033040,5180,5180,5180,5180,4
|
|
20240531,144900,180012320,5180,5180,5180,5180,0
|
|
20240531,144800,180012320,5180,5180,5180,5180,3
|
|
20240531,144700,179996780,5190,5180,5190,5180,12
|
|
20240531,144600,179934520,5180,5180,5180,5180,9
|
|
20240531,144500,179887900,5180,5180,5180,5180,4
|
|
20240531,144400,179867180,5180,5180,5180,5180,215
|
|
20240531,144300,178753480,5180,5180,5180,5180,10
|
|
20240531,144200,178701680,5180,5180,5180,5180,202
|
|
20240531,144100,177655320,5180,5180,5180,5180,10
|
|
20240531,144000,177603520,5180,5180,5180,5180,4
|
|
20240531,143900,177582800,5180,5180,5180,5180,1021
|
|
20240531,143800,172294020,5180,5180,5180,5180,202
|
|
20240531,143700,171247660,5180,5180,5180,5180,4
|
|
20240531,143600,171226940,5180,5180,5180,5180,3
|
|
20240531,143500,171211400,5180,5180,5180,5180,4
|
|
20240531,143400,171190680,5180,5180,5180,5180,0
|
|
20240531,143300,171190680,5180,5180,5180,5180,21
|
|
20240531,143200,171081900,5180,5180,5180,5180,0
|
|
20240531,143100,171081900,5180,5180,5180,5180,3
|
|
20240531,143000,171066360,5180,5180,5180,5180,0
|
|
20240531,142900,171066360,5180,5180,5180,5180,4
|
|
20240531,142800,171045640,5180,5180,5180,5180,354
|
|
20240531,142700,169211920,5180,5180,5180,5180,0
|
|
20240531,142600,169211920,5180,5180,5180,5180,4
|
|
20240531,142500,169191200,5180,5180,5180,5180,0
|
|
20240531,142400,169191200,5180,5180,5180,5180,4
|
|
20240531,142300,169170480,5190,5190,5190,5190,1
|
|
20240531,142200,169165290,5180,5180,5180,5180,4
|
|
20240531,142100,169144570,5180,5180,5180,5180,0
|
|
20240531,142000,169144570,5180,5180,5180,5180,4
|
|
20240531,141900,169123850,5180,5190,5190,5180,948
|
|
20240531,141800,164210540,5190,5190,5190,5190,4
|
|
20240531,141700,164189780,5190,5190,5190,5190,0
|
|
20240531,141600,164189780,5190,5190,5190,5190,4
|
|
20240531,141500,164169020,5190,5190,5190,5190,0
|
|
20240531,141400,164169020,5190,5190,5190,5190,445
|
|
20240531,141300,161859470,5190,5190,5190,5190,0
|
|
20240531,141200,161859470,5190,5190,5190,5190,4
|
|
20240531,141100,161838710,5190,5190,5190,5190,4
|
|
20240531,141000,161817950,5190,5190,5190,5190,0
|
|
20240531,140900,161817950,5190,5190,5190,5190,264
|
|
20240531,140800,160447790,5200,5200,5200,5200,0
|
|
20240531,140700,160447790,5200,5200,5200,5200,94
|
|
20240531,140600,159958990,5200,5200,5200,5200,0
|
|
20240531,140500,159958990,5200,5200,5200,5200,4
|
|
20240531,140400,159938190,5200,5200,5200,5200,0
|
|
20240531,140300,159938190,5200,5200,5200,5200,0
|
|
20240531,140200,159938190,5200,5200,5200,5200,0
|
|
20240531,140100,159938190,5200,5200,5200,5200,0
|
|
20240531,140000,159938190,5200,5200,5200,5200,0
|
|
20240531,135900,159938190,5200,5200,5200,5200,0
|
|
20240531,135800,159938190,5200,5200,5200,5200,5
|
|
20240531,135700,159912190,5200,5200,5200,5200,0
|
|
20240531,135600,159912190,5200,5200,5200,5200,0
|
|
20240531,135500,159912190,5200,5200,5200,5200,0
|
|
20240531,135400,159912190,5200,5200,5200,5200,0
|
|
20240531,135300,159912190,5200,5200,5200,5200,0
|
|
20240531,135200,159912190,5200,5200,5200,5200,0
|
|
20240531,135100,159912190,5200,5200,5200,5200,0
|
|
20240531,135000,159912190,5200,5200,5200,5200,15
|
|
20240531,134900,159834190,5200,5200,5200,5200,10
|
|
20240531,134800,159782190,5200,5200,5200,5200,0
|
|
20240531,134700,159782190,5200,5200,5200,5200,0
|
|
20240531,134600,159782190,5200,5200,5200,5200,0
|
|
20240531,134500,159782190,5200,5200,5200,5200,43
|
|
20240531,134400,159558590,5200,5200,5200,5200,0
|
|
20240531,134300,159558590,5200,5200,5200,5200,0
|
|
20240531,134200,159558590,5200,5200,5200,5200,5
|
|
20240531,134100,159532590,5190,5190,5190,5190,1
|
|
20240531,134000,159527400,5190,5190,5190,5190,10
|
|
20240531,133900,159475500,5190,5190,5190,5190,0
|
|
20240531,133800,159475500,5190,5190,5190,5190,0
|
|
20240531,133700,159475500,5190,5190,5190,5190,0
|
|
20240531,133600,159475500,5190,5190,5190,5190,0
|
|
20240531,133500,159475500,5190,5190,5190,5190,55
|
|
20240531,133400,159190050,5190,5190,5190,5190,0
|
|
20240531,133300,159190050,5190,5190,5190,5190,314
|
|
20240531,133200,157560390,5190,5190,5200,5190,416
|
|
20240531,133100,155401300,5200,5200,5200,5200,0
|
|
20240531,133000,155401300,5200,5200,5200,5200,1
|
|
20240531,132900,155396100,5190,5190,5190,5190,0
|
|
20240531,132800,155396100,5190,5190,5190,5190,0
|
|
20240531,132700,155396100,5190,5190,5190,5190,0
|
|
20240531,132600,155396100,5190,5190,5190,5190,0
|
|
20240531,132500,155396100,5190,5190,5190,5190,0
|
|
20240531,132400,155396100,5190,5190,5190,5190,0
|
|
20240531,132300,155396100,5190,5190,5190,5190,0
|
|
20240531,132200,155396100,5190,5190,5190,5190,0
|
|
20240531,132100,155396100,5190,5190,5190,5190,30
|
|
20240531,132000,155240400,5190,5190,5190,5190,19
|
|
20240531,131900,155141790,5180,5190,5190,5180,959
|
|
20240531,131800,150172610,5190,5190,5190,5190,0
|
|
20240531,131700,150172610,5190,5190,5190,5190,0
|
|
20240531,131600,150172610,5190,5190,5190,5190,0
|
|
20240531,131500,150172610,5190,5190,5190,5190,1
|
|
20240531,131400,150167420,5180,5180,5180,5180,2
|
|
20240531,131300,150157060,5190,5190,5190,5190,0
|
|
20240531,131200,150157060,5190,5190,5190,5190,163
|
|
20240531,131100,149311090,5180,5180,5180,5180,856
|
|
20240531,131000,144877010,5180,5180,5180,5180,0
|
|
20240531,130900,144877010,5180,5180,5180,5180,9
|
|
20240531,130800,144830390,5190,5190,5190,5190,0
|
|
20240531,130700,144830390,5190,5190,5190,5190,0
|
|
20240531,130600,144830390,5190,5190,5190,5190,0
|
|
20240531,130500,144830390,5190,5190,5190,5190,0
|
|
20240531,130400,144830390,5190,5190,5190,5190,0
|
|
20240531,130300,144830390,5190,5190,5190,5190,0
|
|
20240531,130200,144830390,5190,5190,5190,5190,1
|
|
20240531,130100,144825200,5190,5190,5190,5190,0
|
|
20240531,130000,144825200,5190,5190,5190,5190,0
|
|
20240531,125900,144825200,5190,5190,5190,5190,0
|
|
20240531,125800,144825200,5190,5190,5190,5190,6
|
|
20240531,125700,144794060,5180,5180,5180,5180,0
|
|
20240531,125600,144794060,5180,5180,5180,5180,0
|
|
20240531,125500,144794060,5180,5180,5180,5180,0
|
|
20240531,125400,144794060,5180,5180,5180,5180,0
|
|
20240531,125300,144794060,5180,5180,5180,5180,0
|
|
20240531,125200,144794060,5180,5180,5180,5180,1
|
|
20240531,125100,144788880,5190,5190,5190,5190,0
|
|
20240531,125000,144788880,5190,5190,5190,5190,0
|
|
20240531,124900,144788880,5190,5190,5190,5190,0
|
|
20240531,124800,144788880,5190,5190,5190,5190,0
|
|
20240531,124700,144788880,5190,5190,5190,5190,0
|
|
20240531,124600,144788880,5190,5190,5190,5190,0
|
|
20240531,124500,144788880,5190,5190,5190,5190,1
|
|
20240531,124400,144783690,5190,5190,5190,5190,5
|
|
20240531,124300,144757740,5190,5190,5190,5190,50
|
|
20240531,124200,144498240,5190,5190,5190,5190,20
|
|
20240531,124100,144394440,5190,5190,5190,5190,220
|
|
20240531,124000,143252640,5190,5190,5190,5190,72
|
|
20240531,123900,142878960,5190,5190,5190,5190,0
|
|
20240531,123800,142878960,5190,5190,5190,5190,0
|
|
20240531,123700,142878960,5190,5190,5190,5190,0
|
|
20240531,123600,142878960,5190,5190,5190,5190,0
|
|
20240531,123500,142878960,5190,5190,5190,5190,0
|
|
20240531,123400,142878960,5190,5190,5190,5190,0
|
|
20240531,123300,142878960,5190,5190,5190,5190,0
|
|
20240531,123200,142878960,5190,5190,5190,5190,0
|
|
20240531,123100,142878960,5190,5190,5190,5190,0
|
|
20240531,123000,142878960,5190,5190,5190,5190,0
|
|
20240531,122900,142878960,5190,5190,5190,5190,0
|
|
20240531,122800,142878960,5190,5190,5190,5190,0
|
|
20240531,122700,142878960,5190,5190,5190,5190,0
|
|
20240531,122600,142878960,5190,5190,5190,5190,8
|
|
20240531,122500,142837440,5190,5190,5190,5190,51
|
|
20240531,122400,142572750,5190,5190,5190,5190,0
|
|
20240531,122300,142572750,5190,5190,5190,5190,0
|
|
20240531,122200,142572750,5190,5190,5190,5190,0
|
|
20240531,122100,142572750,5190,5190,5190,5190,0
|
|
20240531,122000,142572750,5190,5190,5190,5190,50
|
|
20240531,121900,142313250,5190,5190,5190,5190,19
|
|
20240531,121800,142214640,5190,5190,5190,5190,60
|
|
20240531,121700,141903240,5190,5190,5190,5190,0
|
|
20240531,121600,141903240,5190,5190,5190,5190,0
|
|
20240531,121500,141903240,5190,5190,5190,5190,0
|
|
20240531,121400,141903240,5190,5190,5190,5190,0
|
|
20240531,121300,141903240,5190,5190,5190,5190,6
|
|
20240531,121200,141872100,5190,5190,5190,5190,0
|
|
20240531,121100,141872100,5190,5190,5190,5190,0
|
|
20240531,121000,141872100,5190,5190,5190,5190,0
|
|
20240531,120900,141872100,5190,5190,5190,5190,45
|
|
20240531,120800,141638550,5190,5190,5190,5190,0
|
|
20240531,120700,141638550,5190,5190,5190,5190,22
|
|
20240531,120600,141524370,5190,5190,5190,5190,11
|
|
20240531,120500,141467280,5180,5180,5180,5180,0
|
|
20240531,120400,141467280,5180,5180,5180,5180,0
|
|
20240531,120300,141467280,5180,5180,5180,5180,0
|
|
20240531,120200,141467280,5180,5180,5180,5180,0
|
|
20240531,120100,141467280,5180,5180,5180,5180,318
|
|
20240531,120000,139820040,5180,5180,5180,5180,8
|
|
20240531,115900,139778600,5180,5180,5180,5180,1155
|
|
20240531,115800,133795700,5180,5180,5180,5180,0
|
|
20240531,115700,133795700,5180,5180,5180,5180,0
|
|
20240531,115600,133795700,5180,5190,5190,5180,12
|
|
20240531,115500,133733490,5180,5180,5180,5180,0
|
|
20240531,115400,133733490,5180,5180,5180,5180,0
|
|
20240531,115300,133733490,5180,5180,5180,5180,70
|
|
20240531,115200,133370890,5170,5170,5170,5170,0
|
|
20240531,115100,133370890,5170,5170,5170,5170,0
|
|
20240531,115000,133370890,5170,5170,5170,5170,0
|
|
20240531,114900,133370890,5170,5180,5180,5170,4158
|
|
20240531,114800,111836910,5190,5190,5190,5190,0
|
|
20240531,114700,111836910,5190,5190,5190,5190,121
|
|
20240531,114600,111208920,5190,5190,5190,5190,1516
|
|
20240531,114500,103340880,5190,5190,5190,5190,3
|
|
20240531,114400,103325310,5190,5190,5190,5190,0
|
|
20240531,114300,103325310,5190,5190,5190,5190,7
|
|
20240531,114200,103288980,5190,5190,5190,5190,0
|
|
20240531,114100,103288980,5190,5190,5190,5190,0
|
|
20240531,114000,103288980,5190,5190,5190,5190,0
|
|
20240531,113900,103288980,5190,5190,5190,5190,8
|
|
20240531,113800,103247460,5190,5190,5190,5190,0
|
|
20240531,113700,103247460,5190,5190,5190,5190,0
|
|
20240531,113600,103247460,5190,5190,5190,5190,8
|
|
20240531,113500,103205940,5200,5200,5200,5200,0
|
|
20240531,113400,103205940,5200,5190,5200,5190,12
|
|
20240531,113300,103143630,5190,5190,5190,5190,7
|
|
20240531,113200,103107300,5190,5190,5190,5190,0
|
|
20240531,113100,103107300,5190,5190,5190,5190,0
|
|
20240531,113000,103107300,5190,5190,5190,5190,12
|
|
20240531,112900,103045020,5190,5190,5190,5190,8
|
|
20240531,112800,103003500,5190,5190,5190,5190,11
|
|
20240531,112700,102946410,5190,5190,5190,5190,1
|
|
20240531,112600,102941220,5190,5190,5190,5190,8
|
|
20240531,112500,102899700,5190,5190,5190,5190,0
|
|
20240531,112400,102899700,5190,5200,5200,5190,1866
|
|
20240531,112300,93200670,5200,5200,5200,5200,7
|
|
20240531,112200,93164270,5200,5200,5200,5200,7
|
|
20240531,112100,93127870,5200,5200,5200,5200,0
|
|
20240531,112000,93127870,5200,5200,5200,5200,0
|
|
20240531,111900,93127870,5200,5200,5200,5200,8
|
|
20240531,111800,93086270,5200,5200,5200,5200,1
|
|
20240531,111700,93081070,5200,5200,5200,5200,0
|
|
20240531,111600,93081070,5200,5190,5200,5190,59
|
|
20240531,111500,92774350,5190,5190,5190,5190,10
|
|
20240531,111400,92722450,5190,5190,5190,5190,20
|
|
20240531,111300,92618650,5190,5190,5190,5190,7
|
|
20240531,111200,92582320,5190,5190,5190,5190,17
|
|
20240531,111100,92494090,5190,5190,5190,5190,21
|
|
20240531,111000,92385100,5190,5190,5190,5190,0
|
|
20240531,110900,92385100,5190,5190,5190,5190,528
|
|
20240531,110800,89644780,5190,5190,5190,5190,3
|
|
20240531,110700,89629210,5190,5190,5190,5190,0
|
|
20240531,110600,89629210,5190,5190,5190,5190,7
|
|
20240531,110500,89592880,5200,5200,5200,5200,0
|
|
20240531,110400,89592880,5200,5200,5200,5200,0
|
|
20240531,110300,89592880,5200,5200,5200,5200,7
|
|
20240531,110200,89556480,5200,5200,5200,5200,0
|
|
20240531,110100,89556480,5200,5200,5200,5200,0
|
|
20240531,110000,89556480,5200,5200,5200,5200,0
|
|
20240531,105900,89556480,5200,5200,5200,5200,143
|
|
20240531,105800,88812880,5200,5200,5200,5200,0
|
|
20240531,105700,88812880,5200,5200,5200,5200,80
|
|
20240531,105600,88396880,5190,5190,5190,5190,10
|
|
20240531,105500,88344980,5190,5190,5190,5190,17
|
|
20240531,105400,88256750,5190,5190,5190,5190,0
|
|
20240531,105300,88256750,5190,5190,5190,5190,8
|
|
20240531,105200,88215230,5200,5200,5200,5200,0
|
|
20240531,105100,88215230,5200,5200,5200,5200,1
|
|
20240531,105000,88210030,5190,5190,5190,5190,0
|
|
20240531,104900,88210030,5190,5190,5190,5190,13
|
|
20240531,104800,88142560,5210,5210,5210,5210,0
|
|
20240531,104700,88142560,5210,5210,5210,5210,0
|
|
20240531,104600,88142560,5210,5210,5210,5210,2
|
|
20240531,104500,88132140,5230,5200,5230,5200,50
|
|
20240531,104400,87871640,5190,5190,5190,5190,0
|
|
20240531,104300,87871640,5190,5190,5190,5190,40
|
|
20240531,104200,87664040,5190,5190,5190,5190,0
|
|
20240531,104100,87664040,5190,5190,5190,5190,11
|
|
20240531,104000,87606950,5200,5200,5200,5200,1808
|
|
20240531,103900,78205350,5200,5200,5210,5200,10
|
|
20240531,103800,78153340,5200,5190,5200,5190,1183
|
|
20240531,103700,72001900,5180,5190,5190,5180,405
|
|
20240531,103600,69902000,5180,5190,5190,5180,20
|
|
20240531,103500,69798270,5190,5190,5190,5190,0
|
|
20240531,103400,69798270,5190,5190,5190,5190,0
|
|
20240531,103300,69798270,5190,5190,5190,5190,3
|
|
20240531,103200,69782700,5190,5190,5190,5190,25
|
|
20240531,103100,69652950,5190,5190,5190,5190,0
|
|
20240531,103000,69652950,5190,5190,5190,5190,0
|
|
20240531,102900,69652950,5190,5190,5190,5190,8
|
|
20240531,102800,69611430,5190,5190,5190,5190,0
|
|
20240531,102700,69611430,5190,5190,5190,5190,0
|
|
20240531,102600,69611430,5190,5180,5190,5180,565
|
|
20240531,102500,66679310,5180,5180,5180,5180,500
|
|
20240531,102400,64089310,5180,5180,5180,5180,3
|
|
20240531,102300,64073770,5180,5180,5180,5180,193
|
|
20240531,102200,63074030,5180,5180,5180,5180,23
|
|
20240531,102100,62954890,5180,5180,5180,5180,0
|
|
20240531,102000,62954890,5180,5180,5180,5180,41
|
|
20240531,101900,62742510,5180,5180,5180,5180,11
|
|
20240531,101800,62685530,5180,5180,5180,5180,19
|
|
20240531,101700,62587110,5180,5180,5180,5180,0
|
|
20240531,101600,62587110,5180,5180,5180,5180,8
|
|
20240531,101500,62545670,5180,5180,5180,5180,0
|
|
20240531,101400,62545670,5180,5180,5180,5180,1
|
|
20240531,101300,62540490,5180,5180,5180,5180,17
|
|
20240531,101200,62452430,5180,5180,5180,5180,12
|
|
20240531,101100,62390270,5190,5190,5190,5190,1
|
|
20240531,101000,62385080,5180,5180,5180,5180,18
|
|
20240531,100900,62291840,5180,5180,5180,5180,27
|
|
20240531,100800,62151980,5180,5190,5200,5180,51
|
|
20240531,100700,61886890,5180,5180,5180,5180,370
|
|
20240531,100600,59970290,5180,5180,5180,5180,29
|
|
20240531,100500,59820070,5180,5180,5180,5180,17
|
|
20240531,100400,59732010,5180,5180,5180,5180,1
|
|
20240531,100300,59726830,5180,5180,5180,5180,3
|
|
20240531,100200,59711290,5180,5180,5180,5180,226
|
|
20240531,100100,58540610,5180,5180,5180,5180,0
|
|
20240531,100000,58540610,5180,5180,5180,5180,21
|
|
20240531,095900,58431830,5190,5180,5190,5180,9
|
|
20240531,095800,58385190,5180,5170,5180,5170,262
|
|
20240531,095700,57028040,5170,5170,5180,5170,25
|
|
20240531,095600,56898740,5170,5170,5170,5170,9
|
|
20240531,095500,56852210,5170,5170,5170,5170,20
|
|
20240531,095400,56748810,5170,5170,5170,5170,2
|
|
20240531,095300,56738470,5170,5170,5170,5170,17
|
|
20240531,095200,56650580,5170,5170,5170,5170,130
|
|
20240531,095100,55978480,5180,5180,5180,5180,20
|
|
20240531,095000,55874880,5170,5170,5170,5170,18
|
|
20240531,094900,55781820,5180,5180,5180,5170,137
|
|
20240531,094800,55072730,5180,5170,5180,5170,60
|
|
20240531,094700,54762500,5170,5180,5190,5170,117
|
|
20240531,094600,54156800,5180,5180,5180,5180,8
|
|
20240531,094500,54115360,5180,5180,5190,5180,1026
|
|
20240531,094400,48800600,5180,5180,5180,5180,1
|
|
20240531,094300,48795420,5190,5190,5190,5190,283
|
|
20240531,094200,47326650,5190,5190,5190,5190,209
|
|
20240531,094100,46241940,5190,5190,5190,5190,1
|
|
20240531,094000,46236750,5190,5190,5190,5190,0
|
|
20240531,093900,46236750,5190,5190,5190,5190,300
|
|
20240531,093800,44679750,5190,5190,5200,5190,6
|
|
20240531,093700,44648600,5200,5200,5200,5200,111
|
|
20240531,093600,44071400,5200,5200,5200,5200,8
|
|
20240531,093500,44029800,5200,5200,5200,5200,1
|
|
20240531,093400,44024600,5200,5200,5200,5200,0
|
|
20240531,093300,44024600,5200,5200,5200,5200,1
|
|
20240531,093200,44019400,5210,5200,5210,5200,55
|
|
20240531,093100,43732930,5200,5200,5200,5200,4
|
|
20240531,093000,43712130,5200,5200,5200,5200,200
|
|
20240531,092900,42672130,5210,5200,5210,5200,817
|
|
20240531,092800,38417360,5200,5200,5200,5200,0
|
|
20240531,092700,38417360,5200,5190,5200,5190,90
|
|
20240531,092600,37949370,5200,5200,5200,5200,125
|
|
20240531,092500,37299370,5200,5200,5200,5200,9
|
|
20240531,092400,37252570,5210,5210,5210,5210,0
|
|
20240531,092300,37252570,5210,5200,5210,5200,5
|
|
20240531,092200,37226540,5210,5210,5210,5210,0
|
|
20240531,092100,37226540,5210,5210,5210,5210,0
|
|
20240531,092000,37226540,5210,5210,5210,5210,0
|
|
20240531,091900,37226540,5210,5210,5210,5210,0
|
|
20240531,091800,37226540,5210,5210,5210,5210,0
|
|
20240531,091700,37226540,5210,5190,5210,5190,568
|
|
20240531,091600,34269060,5200,5200,5200,5200,1338
|
|
20240531,091500,27311460,5210,5210,5210,5210,116
|
|
20240531,091400,26707100,5220,5220,5220,5220,325
|
|
20240531,091300,25010600,5230,5230,5230,5230,2
|
|
20240531,091200,25000140,5230,5230,5230,5230,2
|
|
20240531,091100,24989680,5230,5230,5230,5220,700
|
|
20240531,091000,21330680,5230,5230,5230,5230,85
|
|
20240531,090900,20886130,5230,5220,5230,5220,136
|
|
20240531,090800,20174860,5220,5220,5220,5220,1
|
|
20240531,090700,20169640,5220,5220,5220,5220,10
|
|
20240531,090600,20117440,5210,5210,5210,5210,6
|
|
20240531,090500,20086180,5210,5210,5210,5210,1705
|
|
20240531,090400,11203130,5210,5210,5210,5210,52
|
|
20240531,090300,10932210,5210,5210,5210,5210,0
|
|
20240531,090200,10932210,5210,5210,5210,5210,1
|
|
20240531,090100,10927000,5210,5210,5210,5210,80
|
|
20240531,090000,10510200,5210,5200,5210,5200,2021
|