654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,195100,63983180,11380,11380,11380,11380,67
|
|
20240531,195000,63983180,11380,11380,11380,11380,0
|
|
20240531,194900,63983180,11380,11380,11380,11380,0
|
|
20240531,194800,63983180,11380,11380,11380,11380,0
|
|
20240531,194700,63983180,11380,11380,11380,11380,0
|
|
20240531,194600,63983180,11380,11380,11380,11380,0
|
|
20240531,194500,63983180,11380,11380,11380,11380,0
|
|
20240531,194400,63983180,11380,11380,11380,11380,0
|
|
20240531,194300,63983180,11380,11380,11380,11380,0
|
|
20240531,194200,63983180,11380,11380,11380,11380,0
|
|
20240531,194100,63983180,11380,11380,11380,11380,0
|
|
20240531,194000,63983180,11380,11380,11380,11380,0
|
|
20240531,193900,63983180,11380,11380,11380,11380,0
|
|
20240531,193800,63983180,11380,11380,11380,11380,0
|
|
20240531,193700,63983180,11380,11380,11380,11380,0
|
|
20240531,193600,63983180,11380,11380,11380,11380,0
|
|
20240531,193500,63983180,11380,11380,11380,11380,0
|
|
20240531,193400,63983180,11380,11380,11380,11380,0
|
|
20240531,193300,63983180,11380,11380,11380,11380,0
|
|
20240531,193200,63983180,11380,11380,11380,11380,0
|
|
20240531,193100,63983180,11380,11380,11380,11380,0
|
|
20240531,193000,63983180,11380,11380,11380,11380,0
|
|
20240531,192900,63983180,11380,11380,11380,11380,0
|
|
20240531,192800,63983180,11380,11380,11380,11380,0
|
|
20240531,192700,63983180,11380,11380,11380,11380,0
|
|
20240531,192600,63983180,11380,11380,11380,11380,0
|
|
20240531,192500,63983180,11380,11380,11380,11380,0
|
|
20240531,192400,63983180,11380,11380,11380,11380,0
|
|
20240531,192300,63983180,11380,11380,11380,11380,0
|
|
20240531,192200,63983180,11380,11380,11380,11380,0
|
|
20240531,192100,63983180,11380,11380,11380,11380,67
|
|
20240531,192000,63983180,11380,11380,11380,11380,0
|
|
20240531,191900,63983180,11380,11380,11380,11380,0
|
|
20240531,191800,63983180,11380,11380,11380,11380,0
|
|
20240531,191700,63983180,11380,11380,11380,11380,0
|
|
20240531,191600,63983180,11380,11380,11380,11380,0
|
|
20240531,191500,63983180,11380,11380,11380,11380,0
|
|
20240531,191400,63983180,11380,11380,11380,11380,0
|
|
20240531,191300,63983180,11380,11380,11380,11380,0
|
|
20240531,191200,63983180,11380,11380,11380,11380,0
|
|
20240531,191100,63983180,11380,11380,11380,11380,0
|
|
20240531,191000,63983180,11380,11380,11380,11380,0
|
|
20240531,190900,63983180,11380,11380,11380,11380,0
|
|
20240531,190800,63983180,11380,11380,11380,11380,0
|
|
20240531,190700,63983180,11380,11380,11380,11380,0
|
|
20240531,190600,63983180,11380,11380,11380,11380,0
|
|
20240531,190500,63983180,11380,11380,11380,11380,0
|
|
20240531,190400,63983180,11380,11380,11380,11380,0
|
|
20240531,190300,63983180,11380,11380,11380,11380,0
|
|
20240531,190200,63983180,11380,11380,11380,11380,0
|
|
20240531,190100,63983180,11380,11380,11380,11380,0
|
|
20240531,190000,63983180,11380,11380,11380,11380,0
|
|
20240531,185900,63983180,11380,11380,11380,11380,0
|
|
20240531,185800,63983180,11380,11380,11380,11380,0
|
|
20240531,185700,63983180,11380,11380,11380,11380,0
|
|
20240531,185600,63983180,11380,11380,11380,11380,0
|
|
20240531,185500,63983180,11380,11380,11380,11380,0
|
|
20240531,185400,63983180,11380,11380,11380,11380,0
|
|
20240531,185300,63983180,11380,11380,11380,11380,0
|
|
20240531,185200,63983180,11380,11380,11380,11380,0
|
|
20240531,185100,63983180,11380,11380,11380,11380,67
|
|
20240531,185000,63983180,11380,11380,11380,11380,0
|
|
20240531,184900,63983180,11380,11380,11380,11380,0
|
|
20240531,184800,63983180,11380,11380,11380,11380,0
|
|
20240531,184700,63983180,11380,11380,11380,11380,0
|
|
20240531,184600,63983180,11380,11380,11380,11380,0
|
|
20240531,184500,63983180,11380,11380,11380,11380,0
|
|
20240531,184400,63983180,11380,11380,11380,11380,0
|
|
20240531,184300,63983180,11380,11380,11380,11380,0
|
|
20240531,184200,63983180,11380,11380,11380,11380,0
|
|
20240531,184100,63983180,11380,11380,11380,11380,0
|
|
20240531,184000,63983180,11380,11380,11380,11380,0
|
|
20240531,183900,63983180,11380,11380,11380,11380,0
|
|
20240531,183800,63983180,11380,11380,11380,11380,0
|
|
20240531,183700,63983180,11380,11380,11380,11380,0
|
|
20240531,183600,63983180,11380,11380,11380,11380,0
|
|
20240531,183500,63983180,11380,11380,11380,11380,0
|
|
20240531,183400,63983180,11380,11380,11380,11380,0
|
|
20240531,183300,63983180,11380,11380,11380,11380,0
|
|
20240531,183200,63983180,11380,11380,11380,11380,0
|
|
20240531,183100,63983180,11380,11380,11380,11380,0
|
|
20240531,183000,63983180,11380,11380,11380,11380,0
|
|
20240531,182900,63983180,11380,11380,11380,11380,0
|
|
20240531,182800,63983180,11380,11380,11380,11380,0
|
|
20240531,182700,63983180,11380,11380,11380,11380,0
|
|
20240531,182600,63983180,11380,11380,11380,11380,0
|
|
20240531,182500,63983180,11380,11380,11380,11380,0
|
|
20240531,182400,63983180,11380,11380,11380,11380,0
|
|
20240531,182300,63983180,11380,11380,11380,11380,0
|
|
20240531,182200,63983180,11380,11380,11380,11380,0
|
|
20240531,182100,63983180,11380,11380,11380,11380,67
|
|
20240531,182000,63983180,11380,11380,11380,11380,0
|
|
20240531,181900,63983180,11380,11380,11380,11380,0
|
|
20240531,181800,63983180,11380,11380,11380,11380,0
|
|
20240531,181700,63983180,11380,11380,11380,11380,0
|
|
20240531,181600,63983180,11380,11380,11380,11380,0
|
|
20240531,181500,63983180,11380,11380,11380,11380,0
|
|
20240531,181400,63983180,11380,11380,11380,11380,0
|
|
20240531,181300,63983180,11380,11380,11380,11380,0
|
|
20240531,181200,63983180,11380,11380,11380,11380,0
|
|
20240531,181100,63983180,11380,11380,11380,11380,0
|
|
20240531,181000,63983180,11380,11380,11380,11380,0
|
|
20240531,180900,63983180,11380,11380,11380,11380,0
|
|
20240531,180800,63983180,11380,11380,11380,11380,0
|
|
20240531,180700,63983180,11380,11380,11380,11380,0
|
|
20240531,180600,63983180,11380,11380,11380,11380,0
|
|
20240531,180500,63983180,11380,11380,11380,11380,0
|
|
20240531,180400,63983180,11380,11380,11380,11380,0
|
|
20240531,180300,63983180,11380,11380,11380,11380,0
|
|
20240531,180200,63983180,11380,11380,11380,11380,0
|
|
20240531,180100,63983180,11380,11380,11380,11380,0
|
|
20240531,180000,63983180,11380,11380,11380,11380,0
|
|
20240531,175900,63983180,11380,11380,11380,11380,0
|
|
20240531,175800,63983180,11380,11380,11380,11380,0
|
|
20240531,175700,63983180,11380,11380,11380,11380,0
|
|
20240531,175600,63983180,11380,11380,11380,11380,0
|
|
20240531,175500,63983180,11380,11380,11380,11380,0
|
|
20240531,175400,63983180,11380,11380,11380,11380,0
|
|
20240531,175300,63983180,11380,11380,11380,11380,0
|
|
20240531,175200,63983180,11380,11380,11380,11380,0
|
|
20240531,175100,63983180,11380,11380,11380,11380,67
|
|
20240531,175000,63983180,11380,11380,11380,11380,0
|
|
20240531,174900,63983180,11380,11380,11380,11380,0
|
|
20240531,174800,63983180,11380,11380,11380,11380,0
|
|
20240531,174700,63983180,11380,11380,11380,11380,0
|
|
20240531,174600,63983180,11380,11380,11380,11380,0
|
|
20240531,174500,63983180,11380,11380,11380,11380,0
|
|
20240531,174400,63983180,11380,11380,11380,11380,0
|
|
20240531,174300,63983180,11380,11380,11380,11380,0
|
|
20240531,174200,63983180,11380,11380,11380,11380,0
|
|
20240531,174100,63983180,11380,11380,11380,11380,0
|
|
20240531,174000,63983180,11380,11380,11380,11380,0
|
|
20240531,173900,63983180,11380,11380,11380,11380,0
|
|
20240531,173800,63983180,11380,11380,11380,11380,0
|
|
20240531,173700,63983180,11380,11380,11380,11380,0
|
|
20240531,173600,63983180,11380,11380,11380,11380,0
|
|
20240531,173500,63983180,11380,11380,11380,11380,0
|
|
20240531,173400,63983180,11380,11380,11380,11380,0
|
|
20240531,173300,63983180,11380,11380,11380,11380,0
|
|
20240531,173200,63983180,11380,11380,11380,11380,0
|
|
20240531,173100,63983180,11380,11380,11380,11380,0
|
|
20240531,173000,63983180,11380,11380,11380,11380,0
|
|
20240531,172900,63983180,11380,11380,11380,11380,0
|
|
20240531,172800,63983180,11380,11380,11380,11380,0
|
|
20240531,172700,63983180,11380,11380,11380,11380,0
|
|
20240531,172600,63983180,11380,11380,11380,11380,0
|
|
20240531,172500,63983180,11380,11380,11380,11380,0
|
|
20240531,172400,63983180,11380,11380,11380,11380,0
|
|
20240531,172300,63983180,11380,11380,11380,11380,0
|
|
20240531,172200,63983180,11380,11380,11380,11380,0
|
|
20240531,172100,63983180,11380,11380,11380,11380,67
|
|
20240531,172000,63983180,11380,11380,11380,11380,0
|
|
20240531,171900,63983180,11380,11380,11380,11380,0
|
|
20240531,171800,63983180,11380,11380,11380,11380,0
|
|
20240531,171700,63983180,11380,11380,11380,11380,0
|
|
20240531,171600,63983180,11380,11380,11380,11380,0
|
|
20240531,171500,63983180,11380,11380,11380,11380,0
|
|
20240531,171400,63983180,11380,11380,11380,11380,0
|
|
20240531,171300,63983180,11380,11380,11380,11380,0
|
|
20240531,171200,63983180,11380,11380,11380,11380,0
|
|
20240531,171100,63983180,11380,11380,11380,11380,0
|
|
20240531,171000,63983180,11380,11380,11380,11380,0
|
|
20240531,170900,63983180,11380,11380,11380,11380,0
|
|
20240531,170800,63983180,11380,11380,11380,11380,0
|
|
20240531,170700,63983180,11380,11380,11380,11380,0
|
|
20240531,170600,63983180,11380,11380,11380,11380,0
|
|
20240531,170500,63983180,11380,11380,11380,11380,0
|
|
20240531,170400,63983180,11380,11380,11380,11380,0
|
|
20240531,170300,63983180,11380,11380,11380,11380,0
|
|
20240531,170200,63983180,11380,11380,11380,11380,0
|
|
20240531,170100,63983180,11380,11380,11380,11380,0
|
|
20240531,170000,63983180,11380,11380,11380,11380,0
|
|
20240531,165900,63983180,11380,11380,11380,11380,0
|
|
20240531,165800,63983180,11380,11380,11380,11380,0
|
|
20240531,165700,63983180,11380,11380,11380,11380,0
|
|
20240531,165600,63983180,11380,11380,11380,11380,0
|
|
20240531,165500,63983180,11380,11380,11380,11380,0
|
|
20240531,165400,63983180,11380,11380,11380,11380,0
|
|
20240531,165300,63983180,11380,11380,11380,11380,0
|
|
20240531,165200,63983180,11380,11380,11380,11380,0
|
|
20240531,165100,63983180,11380,11380,11380,11380,67
|
|
20240531,165000,63983180,11380,11380,11380,11380,0
|
|
20240531,164900,63983180,11380,11380,11380,11380,0
|
|
20240531,164800,63983180,11380,11380,11380,11380,0
|
|
20240531,164700,63983180,11380,11380,11380,11380,0
|
|
20240531,164600,63983180,11380,11380,11380,11380,0
|
|
20240531,164500,63983180,11380,11380,11380,11380,0
|
|
20240531,164400,63983180,11380,11380,11380,11380,0
|
|
20240531,164300,63983180,11380,11380,11380,11380,0
|
|
20240531,164200,63983180,11380,11380,11380,11380,0
|
|
20240531,164100,63983180,11380,11380,11380,11380,0
|
|
20240531,164000,63983180,11380,11380,11380,11380,0
|
|
20240531,163900,63983180,11380,11380,11380,11380,0
|
|
20240531,163800,63983180,11380,11380,11380,11380,0
|
|
20240531,163700,63983180,11380,11380,11380,11380,0
|
|
20240531,163600,63983180,11380,11380,11380,11380,0
|
|
20240531,163500,63983180,11380,11380,11380,11380,0
|
|
20240531,163400,63983180,11380,11380,11380,11380,0
|
|
20240531,163300,63983180,11380,11380,11380,11380,0
|
|
20240531,163200,63983180,11380,11380,11380,11380,0
|
|
20240531,163100,63983180,11380,11380,11380,11380,0
|
|
20240531,163000,63983180,11380,11380,11380,11380,0
|
|
20240531,162900,63983180,11380,11380,11380,11380,0
|
|
20240531,162800,63983180,11380,11380,11380,11380,0
|
|
20240531,162700,63983180,11380,11380,11380,11380,0
|
|
20240531,162600,63983180,11380,11380,11380,11380,0
|
|
20240531,162500,63983180,11380,11380,11380,11380,0
|
|
20240531,162400,63983180,11380,11380,11380,11380,0
|
|
20240531,162300,63983180,11380,11380,11380,11380,0
|
|
20240531,162200,63983180,11380,11380,11380,11380,0
|
|
20240531,162100,63983180,11380,11380,11380,11380,67
|
|
20240531,162000,63983180,11380,11380,11380,11380,0
|
|
20240531,161900,63983180,11380,11380,11380,11380,0
|
|
20240531,161800,63983180,11380,11380,11380,11380,0
|
|
20240531,161700,63983180,11380,11380,11380,11380,0
|
|
20240531,161600,63983180,11380,11380,11380,11380,0
|
|
20240531,161500,63983180,11380,11380,11380,11380,0
|
|
20240531,161400,63983180,11380,11380,11380,11380,0
|
|
20240531,161300,63983180,11380,11380,11380,11380,0
|
|
20240531,161200,63983180,11380,11380,11380,11380,0
|
|
20240531,161100,63983180,11380,11380,11380,11380,0
|
|
20240531,161000,63983180,11380,11380,11380,11380,0
|
|
20240531,160900,63983180,11380,11380,11380,11380,0
|
|
20240531,160800,63983180,11380,11380,11380,11380,0
|
|
20240531,160700,63983180,11380,11380,11380,11380,0
|
|
20240531,160600,63983180,11380,11380,11380,11380,0
|
|
20240531,160500,63983180,11380,11380,11380,11380,0
|
|
20240531,160400,63983180,11380,11380,11380,11380,0
|
|
20240531,160300,63983180,11380,11380,11380,11380,0
|
|
20240531,160200,63983180,11380,11380,11380,11380,0
|
|
20240531,160100,63983180,11380,11380,11380,11380,0
|
|
20240531,160000,63983180,11380,11380,11380,11380,0
|
|
20240531,155900,63983180,11380,11380,11380,11380,0
|
|
20240531,155800,63983180,11380,11380,11380,11380,0
|
|
20240531,155700,63983180,11380,11380,11380,11380,0
|
|
20240531,155600,63983180,11380,11380,11380,11380,0
|
|
20240531,155500,63983180,11380,11380,11380,11380,0
|
|
20240531,155400,63983180,11380,11380,11380,11380,0
|
|
20240531,155300,63983180,11380,11380,11380,11380,0
|
|
20240531,155200,63983180,11380,11380,11380,11380,0
|
|
20240531,155100,63983180,11380,11380,11380,11380,67
|
|
20240531,155000,63983180,11380,11380,11380,11380,0
|
|
20240531,154900,63983180,11380,11380,11380,11380,0
|
|
20240531,154800,63983180,11380,11380,11380,11380,0
|
|
20240531,154700,63983180,11380,11380,11380,11380,0
|
|
20240531,154600,63983180,11380,11380,11380,11380,0
|
|
20240531,154500,63983180,11380,11380,11380,11380,0
|
|
20240531,154400,63983180,11380,11380,11380,11380,0
|
|
20240531,154300,63983180,11380,11380,11380,11380,0
|
|
20240531,154200,63983180,11380,11380,11380,11380,0
|
|
20240531,154100,63983180,11380,11380,11380,11380,0
|
|
20240531,154000,63983180,11380,11380,11380,11380,0
|
|
20240531,153900,63983180,11380,11380,11380,11380,0
|
|
20240531,153800,63983180,11380,11380,11380,11380,0
|
|
20240531,153700,63983180,11380,11380,11380,11380,0
|
|
20240531,153600,63983180,11380,11380,11380,11380,0
|
|
20240531,153500,63983180,11380,11380,11380,11380,0
|
|
20240531,153400,63983180,11380,11380,11380,11380,0
|
|
20240531,153300,63983180,11380,11380,11380,11380,0
|
|
20240531,153200,63983180,11380,11380,11380,11380,0
|
|
20240531,153100,63983180,11380,11380,11380,11380,0
|
|
20240531,153000,63983180,11380,11380,11380,11380,67
|
|
20240531,152900,63220720,11360,11360,11360,11360,0
|
|
20240531,152800,63220720,11360,11360,11360,11360,0
|
|
20240531,152700,63220720,11360,11360,11360,11360,0
|
|
20240531,152600,63220720,11360,11360,11360,11360,0
|
|
20240531,152500,63220720,11360,11360,11360,11360,0
|
|
20240531,152400,63220720,11360,11360,11360,11360,0
|
|
20240531,152300,63220720,11360,11360,11360,11360,0
|
|
20240531,152200,63220720,11360,11360,11360,11360,0
|
|
20240531,152100,63220720,11360,11360,11360,11360,0
|
|
20240531,152000,63220720,11360,11360,11360,11360,0
|
|
20240531,151900,63220720,11360,11360,11360,11360,1
|
|
20240531,151800,63209360,11360,11360,11360,11360,0
|
|
20240531,151700,63209360,11360,11360,11360,11360,4
|
|
20240531,151600,63163920,11380,11380,11380,11380,0
|
|
20240531,151500,63163920,11380,11380,11380,11380,0
|
|
20240531,151400,63163920,11380,11380,11380,11380,1
|
|
20240531,151300,63152540,11360,11360,11360,11360,0
|
|
20240531,151200,63152540,11360,11360,11360,11360,0
|
|
20240531,151100,63152540,11360,11360,11360,11360,0
|
|
20240531,151000,63152540,11360,11360,11360,11360,34
|
|
20240531,150900,62766300,11370,11370,11370,11370,0
|
|
20240531,150800,62766300,11370,11370,11370,11370,0
|
|
20240531,150700,62766300,11370,11370,11370,11370,1
|
|
20240531,150600,62754930,11380,11380,11380,11380,0
|
|
20240531,150500,62754930,11380,11380,11380,11380,1
|
|
20240531,150400,62743550,11370,11370,11370,11370,0
|
|
20240531,150300,62743550,11370,11370,11370,11370,0
|
|
20240531,150200,62743550,11370,11370,11370,11370,38
|
|
20240531,150100,62311490,11370,11370,11370,11370,0
|
|
20240531,150000,62311490,11370,11370,11370,11370,0
|
|
20240531,145900,62311490,11370,11370,11370,11370,0
|
|
20240531,145800,62311490,11370,11370,11370,11370,0
|
|
20240531,145700,62311490,11370,11370,11370,11370,0
|
|
20240531,145600,62311490,11370,11370,11370,11370,0
|
|
20240531,145500,62311490,11370,11370,11370,11370,0
|
|
20240531,145400,62311490,11370,11370,11370,11370,0
|
|
20240531,145300,62311490,11370,11370,11370,11370,0
|
|
20240531,145200,62311490,11370,11370,11370,11370,0
|
|
20240531,145100,62311490,11370,11370,11370,11370,4
|
|
20240531,145000,62266010,11370,11370,11370,11370,25
|
|
20240531,144900,61981760,11380,11380,11380,11380,0
|
|
20240531,144800,61981760,11380,11380,11380,11380,0
|
|
20240531,144700,61981760,11380,11380,11380,11380,4
|
|
20240531,144600,61936240,11380,11380,11380,11380,2
|
|
20240531,144500,61913480,11370,11370,11370,11370,0
|
|
20240531,144400,61913480,11370,11370,11370,11370,0
|
|
20240531,144300,61913480,11370,11370,11370,11370,0
|
|
20240531,144200,61913480,11370,11370,11370,11370,0
|
|
20240531,144100,61913480,11370,11370,11370,11370,0
|
|
20240531,144000,61913480,11370,11370,11370,11370,0
|
|
20240531,143900,61913480,11370,11370,11370,11370,0
|
|
20240531,143800,61913480,11370,11370,11370,11370,1
|
|
20240531,143700,61902110,11370,11370,11370,11370,0
|
|
20240531,143600,61902110,11370,11370,11370,11370,4
|
|
20240531,143500,61856630,11380,11380,11380,11380,0
|
|
20240531,143400,61856630,11380,11380,11380,11380,0
|
|
20240531,143300,61856630,11380,11380,11380,11380,0
|
|
20240531,143200,61856630,11380,11380,11380,11380,0
|
|
20240531,143100,61856630,11380,11380,11380,11380,0
|
|
20240531,143000,61856630,11380,11380,11380,11380,0
|
|
20240531,142900,61856630,11380,11370,11380,11370,101
|
|
20240531,142800,60708250,11370,11370,11370,11370,0
|
|
20240531,142700,60708250,11370,11370,11370,11350,5
|
|
20240531,142600,60651460,11370,11370,11370,11370,32
|
|
20240531,142500,60287620,11350,11350,11350,11350,0
|
|
20240531,142400,60287620,11350,11350,11350,11350,0
|
|
20240531,142300,60287620,11350,11350,11350,11350,0
|
|
20240531,142200,60287620,11350,11350,11350,11350,1
|
|
20240531,142100,60276270,11370,11370,11370,11370,0
|
|
20240531,142000,60276270,11370,11370,11370,11370,0
|
|
20240531,141900,60276270,11370,11370,11370,11370,0
|
|
20240531,141800,60276270,11370,11370,11370,11370,0
|
|
20240531,141700,60276270,11370,11370,11370,11370,0
|
|
20240531,141600,60276270,11370,11360,11370,11360,500
|
|
20240531,141500,54592300,11360,11360,11360,11360,0
|
|
20240531,141400,54592300,11360,11360,11360,11360,0
|
|
20240531,141300,54592300,11360,11360,11360,11360,0
|
|
20240531,141200,54592300,11360,11360,11360,11360,0
|
|
20240531,141100,54592300,11360,11360,11360,11360,1
|
|
20240531,141000,54580940,11360,11360,11360,11360,70
|
|
20240531,140900,53785740,11350,11350,11350,11350,25
|
|
20240531,140800,53501990,11350,11350,11350,11350,5
|
|
20240531,140700,53445240,11350,11350,11350,11350,0
|
|
20240531,140600,53445240,11350,11350,11350,11350,0
|
|
20240531,140500,53445240,11350,11350,11350,11350,12
|
|
20240531,140400,53309040,11360,11360,11360,11360,26
|
|
20240531,140300,53013680,11360,11360,11360,11360,0
|
|
20240531,140200,53013680,11360,11360,11360,11360,329
|
|
20240531,140100,49276240,11370,11370,11370,11370,2
|
|
20240531,140000,49253500,11370,11370,11370,11370,0
|
|
20240531,135900,49253500,11370,11370,11370,11370,1
|
|
20240531,135800,49242130,11370,11370,11370,11370,1
|
|
20240531,135700,49230760,11370,11370,11370,11370,0
|
|
20240531,135600,49230760,11370,11370,11370,11370,0
|
|
20240531,135500,49230760,11370,11370,11370,11370,0
|
|
20240531,135400,49230760,11370,11370,11370,11370,58
|
|
20240531,135300,48571300,11370,11370,11370,11370,0
|
|
20240531,135200,48571300,11370,11370,11370,11370,0
|
|
20240531,135100,48571300,11370,11370,11370,11370,6
|
|
20240531,135000,48503080,11380,11380,11380,11380,0
|
|
20240531,134900,48503080,11380,11380,11380,11380,0
|
|
20240531,134800,48503080,11380,11380,11380,11380,0
|
|
20240531,134700,48503080,11380,11380,11380,11380,0
|
|
20240531,134600,48503080,11380,11380,11380,11380,0
|
|
20240531,134500,48503080,11380,11380,11380,11380,0
|
|
20240531,134400,48503080,11380,11380,11380,11380,0
|
|
20240531,134300,48503080,11380,11380,11380,11380,0
|
|
20240531,134200,48503080,11380,11380,11380,11380,0
|
|
20240531,134100,48503080,11380,11380,11380,11380,0
|
|
20240531,134000,48503080,11380,11380,11380,11380,0
|
|
20240531,133900,48503080,11380,11380,11380,11380,1
|
|
20240531,133800,48491700,11370,11370,11370,11370,0
|
|
20240531,133700,48491700,11370,11370,11370,11370,0
|
|
20240531,133600,48491700,11370,11370,11370,11370,0
|
|
20240531,133500,48491700,11370,11370,11370,11370,0
|
|
20240531,133400,48491700,11370,11370,11370,11370,0
|
|
20240531,133300,48491700,11370,11370,11370,11370,0
|
|
20240531,133200,48491700,11370,11370,11370,11370,0
|
|
20240531,133100,48491700,11370,11370,11370,11370,0
|
|
20240531,133000,48491700,11370,11370,11370,11370,0
|
|
20240531,132900,48491700,11370,11370,11370,11370,0
|
|
20240531,132800,48491700,11370,11370,11370,11370,0
|
|
20240531,132700,48491700,11370,11370,11370,11370,0
|
|
20240531,132600,48491700,11370,11380,11380,11370,107
|
|
20240531,132500,47274800,11380,11380,11380,11380,0
|
|
20240531,132400,47274800,11380,11380,11380,11380,0
|
|
20240531,132300,47274800,11380,11380,11380,11380,0
|
|
20240531,132200,47274800,11380,11380,11380,11380,0
|
|
20240531,132100,47274800,11380,11380,11380,11380,58
|
|
20240531,132000,46614760,11370,11370,11370,11370,1
|
|
20240531,131900,46603390,11370,11370,11370,11370,0
|
|
20240531,131800,46603390,11370,11370,11370,11370,100
|
|
20240531,131700,45466390,11370,11370,11370,11370,0
|
|
20240531,131600,45466390,11370,11370,11370,11370,0
|
|
20240531,131500,45466390,11370,11370,11370,11370,0
|
|
20240531,131400,45466390,11370,11370,11370,11370,0
|
|
20240531,131300,45466390,11370,11370,11370,11370,0
|
|
20240531,131200,45466390,11370,11370,11370,11370,40
|
|
20240531,131100,45011590,11370,11370,11370,11370,0
|
|
20240531,131000,45011590,11370,11370,11370,11370,0
|
|
20240531,130900,45011590,11370,11370,11370,11370,3
|
|
20240531,130800,44977480,11380,11380,11380,11380,0
|
|
20240531,130700,44977480,11380,11380,11380,11380,0
|
|
20240531,130600,44977480,11380,11380,11380,11380,0
|
|
20240531,130500,44977480,11380,11380,11380,11380,0
|
|
20240531,130400,44977480,11380,11380,11380,11380,0
|
|
20240531,130300,44977480,11380,11380,11380,11380,0
|
|
20240531,130200,44977480,11380,11380,11380,11380,0
|
|
20240531,130100,44977480,11380,11380,11380,11380,0
|
|
20240531,130000,44977480,11380,11380,11380,11380,0
|
|
20240531,125900,44977480,11380,11380,11380,11380,0
|
|
20240531,125800,44977480,11380,11380,11380,11380,0
|
|
20240531,125700,44977480,11380,11380,11380,11380,0
|
|
20240531,125600,44977480,11380,11380,11380,11380,0
|
|
20240531,125500,44977480,11380,11380,11380,11380,4
|
|
20240531,125400,44931960,11370,11370,11370,11370,1
|
|
20240531,125300,44920590,11370,11370,11370,11370,0
|
|
20240531,125200,44920590,11370,11370,11370,11370,0
|
|
20240531,125100,44920590,11370,11370,11370,11370,0
|
|
20240531,125000,44920590,11370,11370,11370,11370,0
|
|
20240531,124900,44920590,11370,11370,11370,11370,0
|
|
20240531,124800,44920590,11370,11370,11370,11370,0
|
|
20240531,124700,44920590,11370,11370,11370,11370,0
|
|
20240531,124600,44920590,11370,11370,11370,11370,0
|
|
20240531,124500,44920590,11370,11370,11370,11370,0
|
|
20240531,124400,44920590,11370,11370,11370,11370,0
|
|
20240531,124300,44920590,11370,11370,11370,11370,0
|
|
20240531,124200,44920590,11370,11370,11370,11370,0
|
|
20240531,124100,44920590,11370,11370,11370,11370,0
|
|
20240531,124000,44920590,11370,11370,11370,11370,1
|
|
20240531,123900,44909220,11370,11370,11370,11370,3
|
|
20240531,123800,44875110,11380,11380,11380,11380,0
|
|
20240531,123700,44875110,11380,11380,11380,11380,0
|
|
20240531,123600,44875110,11380,11380,11380,11380,0
|
|
20240531,123500,44875110,11380,11380,11380,11380,0
|
|
20240531,123400,44875110,11380,11380,11380,11380,0
|
|
20240531,123300,44875110,11380,11380,11380,11380,0
|
|
20240531,123200,44875110,11380,11380,11380,11380,2
|
|
20240531,123100,44852350,11370,11370,11370,11370,1
|
|
20240531,123000,44840980,11370,11370,11370,11370,0
|
|
20240531,122900,44840980,11370,11370,11370,11370,61
|
|
20240531,122800,44147410,11380,11380,11380,11380,0
|
|
20240531,122700,44147410,11380,11380,11380,11380,0
|
|
20240531,122600,44147410,11380,11380,11380,11380,0
|
|
20240531,122500,44147410,11380,11380,11380,11380,0
|
|
20240531,122400,44147410,11380,11380,11380,11380,0
|
|
20240531,122300,44147410,11380,11380,11380,11380,0
|
|
20240531,122200,44147410,11380,11380,11380,11380,0
|
|
20240531,122100,44147410,11380,11380,11380,11380,0
|
|
20240531,122000,44147410,11380,11380,11380,11380,0
|
|
20240531,121900,44147410,11380,11380,11380,11380,4
|
|
20240531,121800,44101890,11380,11380,11380,11380,0
|
|
20240531,121700,44101890,11380,11380,11380,11380,0
|
|
20240531,121600,44101890,11380,11380,11380,11380,0
|
|
20240531,121500,44101890,11380,11380,11380,11380,0
|
|
20240531,121400,44101890,11380,11380,11380,11380,2
|
|
20240531,121300,44079130,11380,11380,11380,11380,0
|
|
20240531,121200,44079130,11380,11380,11390,11380,4
|
|
20240531,121100,44033590,11390,11380,11390,11380,20
|
|
20240531,121000,43805890,11390,11380,11390,11380,10
|
|
20240531,120900,43692040,11380,11380,11390,11380,16
|
|
20240531,120800,43509880,11390,11380,11390,11380,12
|
|
20240531,120700,43373260,11390,11380,11390,11380,12
|
|
20240531,120600,43236640,11380,11390,11390,11380,15
|
|
20240531,120500,43065860,11380,11380,11390,11380,91
|
|
20240531,120400,42030220,11370,11370,11370,11370,0
|
|
20240531,120300,42030220,11370,11370,11370,11370,0
|
|
20240531,120200,42030220,11370,11370,11370,11370,0
|
|
20240531,120100,42030220,11370,11370,11370,11370,0
|
|
20240531,120000,42030220,11370,11370,11370,11370,0
|
|
20240531,115900,42030220,11370,11370,11370,11370,0
|
|
20240531,115800,42030220,11370,11370,11370,11370,0
|
|
20240531,115700,42030220,11370,11370,11370,11370,0
|
|
20240531,115600,42030220,11370,11370,11370,11370,0
|
|
20240531,115500,42030220,11370,11370,11370,11370,0
|
|
20240531,115400,42030220,11370,11370,11370,11370,0
|
|
20240531,115300,42030220,11370,11370,11370,11370,0
|
|
20240531,115200,42030220,11370,11370,11370,11370,0
|
|
20240531,115100,42030220,11370,11370,11370,11370,0
|
|
20240531,115000,42030220,11370,11370,11370,11370,0
|
|
20240531,114900,42030220,11370,11370,11370,11370,0
|
|
20240531,114800,42030220,11370,11370,11370,11370,92
|
|
20240531,114700,40984180,11370,11370,11370,11370,92
|
|
20240531,114600,39938140,11370,11370,11370,11370,1
|
|
20240531,114500,39926770,11370,11370,11370,11370,0
|
|
20240531,114400,39926770,11370,11370,11370,11370,93
|
|
20240531,114300,38869360,11370,11370,11370,11370,202
|
|
20240531,114200,36572620,11360,11360,11360,11360,0
|
|
20240531,114100,36572620,11360,11350,11360,11350,83
|
|
20240531,114000,35630390,11360,11360,11360,11360,0
|
|
20240531,113900,35630390,11360,11350,11360,11350,46
|
|
20240531,113800,35108280,11360,11360,11360,11360,0
|
|
20240531,113700,35108280,11360,11360,11360,11360,0
|
|
20240531,113600,35108280,11360,11360,11360,11360,3
|
|
20240531,113500,35074200,11360,11360,11360,11360,0
|
|
20240531,113400,35074200,11360,11360,11360,11360,0
|
|
20240531,113300,35074200,11360,11360,11360,11360,0
|
|
20240531,113200,35074200,11360,11360,11360,11360,8
|
|
20240531,113100,34983320,11370,11370,11370,11370,0
|
|
20240531,113000,34983320,11370,11370,11370,11370,0
|
|
20240531,112900,34983320,11370,11370,11370,11370,10
|
|
20240531,112800,34869620,11360,11360,11360,11360,0
|
|
20240531,112700,34869620,11360,11360,11360,11360,0
|
|
20240531,112600,34869620,11360,11360,11360,11360,0
|
|
20240531,112500,34869620,11360,11350,11360,11350,103
|
|
20240531,112400,33700070,11370,11370,11370,11370,1
|
|
20240531,112300,33688700,11370,11370,11370,11370,0
|
|
20240531,112200,33688700,11370,11370,11370,11370,0
|
|
20240531,112100,33688700,11370,11370,11370,11370,0
|
|
20240531,112000,33688700,11370,11360,11370,11360,5
|
|
20240531,111900,33631880,11370,11360,11370,11360,35
|
|
20240531,111800,33234220,11370,11370,11370,11370,4
|
|
20240531,111700,33188740,11370,11370,11370,11370,0
|
|
20240531,111600,33188740,11370,11370,11370,11370,0
|
|
20240531,111500,33188740,11370,11370,11370,11370,0
|
|
20240531,111400,33188740,11370,11370,11370,11370,0
|
|
20240531,111300,33188740,11370,11370,11370,11370,0
|
|
20240531,111200,33188740,11370,11370,11370,11370,0
|
|
20240531,111100,33188740,11370,11370,11370,11370,0
|
|
20240531,111000,33188740,11370,11370,11370,11370,0
|
|
20240531,110900,33188740,11370,11370,11370,11370,40
|
|
20240531,110800,32733940,11370,11370,11370,11370,0
|
|
20240531,110700,32733940,11370,11370,11370,11370,24
|
|
20240531,110600,32461060,11370,11370,11370,11370,3
|
|
20240531,110500,32426950,11370,11370,11370,11370,0
|
|
20240531,110400,32426950,11370,11370,11370,11370,0
|
|
20240531,110300,32426950,11370,11370,11370,11370,0
|
|
20240531,110200,32426950,11370,11370,11370,11370,100
|
|
20240531,110100,31289950,11370,11370,11370,11370,1
|
|
20240531,110000,31278580,11370,11370,11370,11370,125
|
|
20240531,105900,29857330,11360,11360,11360,11360,0
|
|
20240531,105800,29857330,11360,11360,11360,11360,3
|
|
20240531,105700,29823250,11370,11370,11370,11370,0
|
|
20240531,105600,29823250,11370,11370,11370,11370,0
|
|
20240531,105500,29823250,11370,11370,11370,11370,0
|
|
20240531,105400,29823250,11370,11370,11370,11370,0
|
|
20240531,105300,29823250,11370,11370,11370,11370,0
|
|
20240531,105200,29823250,11370,11370,11370,11370,0
|
|
20240531,105100,29823250,11370,11370,11370,11370,1100
|
|
20240531,105000,17316250,11370,11370,11370,11370,0
|
|
20240531,104900,17316250,11370,11370,11370,11370,0
|
|
20240531,104800,17316250,11370,11370,11370,11370,80
|
|
20240531,104700,16406650,11370,11370,11370,11370,0
|
|
20240531,104600,16406650,11370,11370,11370,11370,0
|
|
20240531,104500,16406650,11370,11370,11370,11370,0
|
|
20240531,104400,16406650,11370,11370,11370,11370,5
|
|
20240531,104300,16349800,11370,11370,11370,11370,6
|
|
20240531,104200,16281580,11360,11360,11360,11360,0
|
|
20240531,104100,16281580,11360,11360,11360,11360,0
|
|
20240531,104000,16281580,11360,11360,11360,11360,0
|
|
20240531,103900,16281580,11360,11360,11360,11360,3
|
|
20240531,103800,16247500,11370,11370,11370,11370,0
|
|
20240531,103700,16247500,11370,11370,11370,11370,14
|
|
20240531,103600,16088320,11360,11360,11360,11360,0
|
|
20240531,103500,16088320,11360,11360,11360,11360,0
|
|
20240531,103400,16088320,11360,11360,11360,11360,0
|
|
20240531,103300,16088320,11360,11360,11360,11360,0
|
|
20240531,103200,16088320,11360,11360,11360,11360,0
|
|
20240531,103100,16088320,11360,11360,11360,11360,10
|
|
20240531,103000,15974720,11360,11360,11360,11360,0
|
|
20240531,102900,15974720,11360,11360,11360,11360,45
|
|
20240531,102800,15463520,11360,11360,11360,11360,2
|
|
20240531,102700,15440800,11360,11360,11360,11360,7
|
|
20240531,102600,15361280,11360,11360,11360,11360,0
|
|
20240531,102500,15361280,11360,11360,11360,11360,110
|
|
20240531,102400,14111680,11350,11350,11350,11350,0
|
|
20240531,102300,14111680,11350,11350,11350,11350,0
|
|
20240531,102200,14111680,11350,11350,11350,11350,0
|
|
20240531,102100,14111680,11350,11350,11350,11350,0
|
|
20240531,102000,14111680,11350,11350,11350,11350,0
|
|
20240531,101900,14111680,11350,11350,11350,11350,0
|
|
20240531,101800,14111680,11350,11350,11350,11350,13
|
|
20240531,101700,13964130,11360,11360,11360,11360,4
|
|
20240531,101600,13918690,11360,11350,11360,11350,3
|
|
20240531,101500,13884620,11350,11340,11360,11340,21
|
|
20240531,101400,13646430,11340,11340,11340,11340,38
|
|
20240531,101300,13215510,11360,11360,11360,11350,3
|
|
20240531,101200,13181440,11350,11350,11370,11350,8
|
|
20240531,101100,13090580,11370,11350,11370,11350,4
|
|
20240531,101000,13045140,11340,11340,11340,11340,0
|
|
20240531,100900,13045140,11340,11340,11340,11340,0
|
|
20240531,100800,13045140,11340,11340,11340,11340,0
|
|
20240531,100700,13045140,11340,11340,11340,11340,0
|
|
20240531,100600,13045140,11340,11340,11340,11340,1
|
|
20240531,100500,13033800,11370,11370,11370,11370,0
|
|
20240531,100400,13033800,11370,11370,11370,11370,0
|
|
20240531,100300,13033800,11370,11370,11370,11370,0
|
|
20240531,100200,13033800,11370,11350,11370,11350,11
|
|
20240531,100100,12908830,11370,11350,11370,11350,15
|
|
20240531,100000,12738320,11340,11340,11340,11340,0
|
|
20240531,095900,12738320,11340,11340,11340,11340,1
|
|
20240531,095800,12726980,11340,11370,11370,11340,9
|
|
20240531,095700,12624680,11370,11370,11370,11370,0
|
|
20240531,095600,12624680,11370,11370,11370,11370,4
|
|
20240531,095500,12579200,11370,11370,11370,11370,1
|
|
20240531,095400,12567830,11340,11340,11340,11340,0
|
|
20240531,095300,12567830,11340,11340,11340,11340,0
|
|
20240531,095200,12567830,11340,11370,11370,11340,276
|
|
20240531,095100,9437960,11340,11340,11340,11340,0
|
|
20240531,095000,9437960,11340,11340,11340,11340,0
|
|
20240531,094900,9437960,11340,11370,11370,11340,30
|
|
20240531,094800,9097400,11350,11350,11350,11350,0
|
|
20240531,094700,9097400,11350,11350,11350,11350,0
|
|
20240531,094600,9097400,11350,11350,11350,11350,24
|
|
20240531,094500,8825000,11350,11350,11350,11350,13
|
|
20240531,094400,8677450,11360,11380,11380,11360,271
|
|
20240531,094300,5596590,11380,11380,11380,11380,6
|
|
20240531,094200,5528310,11390,11390,11390,11390,2
|
|
20240531,094100,5505530,11380,11380,11380,11380,0
|
|
20240531,094000,5505530,11380,11380,11380,11380,0
|
|
20240531,093900,5505530,11380,11380,11380,11380,0
|
|
20240531,093800,5505530,11380,11380,11380,11380,0
|
|
20240531,093700,5505530,11380,11380,11380,11380,0
|
|
20240531,093600,5505530,11380,11380,11380,11380,0
|
|
20240531,093500,5505530,11380,11380,11380,11380,0
|
|
20240531,093400,5505530,11380,11380,11380,11380,0
|
|
20240531,093300,5505530,11380,11380,11380,11380,0
|
|
20240531,093200,5505530,11380,11380,11380,11380,0
|
|
20240531,093100,5505530,11380,11380,11380,11380,0
|
|
20240531,093000,5505530,11380,11380,11380,11380,0
|
|
20240531,092900,5505530,11380,11380,11380,11380,1
|
|
20240531,092800,5494150,11400,11400,11400,11400,0
|
|
20240531,092700,5494150,11400,11400,11400,11400,0
|
|
20240531,092600,5494150,11400,11400,11430,11400,4
|
|
20240531,092500,5448490,11430,11430,11430,11430,0
|
|
20240531,092400,5448490,11430,11430,11430,11430,0
|
|
20240531,092300,5448490,11430,11430,11430,11430,0
|
|
20240531,092200,5448490,11430,11390,11430,11390,51
|
|
20240531,092100,4865640,11430,11430,11430,11430,0
|
|
20240531,092000,4865640,11430,11430,11430,11390,8
|
|
20240531,091900,4774240,11380,11380,11380,11380,0
|
|
20240531,091800,4774240,11380,11380,11380,11380,0
|
|
20240531,091700,4774240,11380,11380,11380,11380,0
|
|
20240531,091600,4774240,11380,11380,11380,11380,0
|
|
20240531,091500,4774240,11380,11380,11380,11380,0
|
|
20240531,091400,4774240,11380,11380,11380,11380,0
|
|
20240531,091300,4774240,11380,11380,11380,11380,0
|
|
20240531,091200,4774240,11380,11380,11380,11380,11
|
|
20240531,091100,4649060,11440,11430,11440,11430,5
|
|
20240531,091000,4591900,11360,11360,11360,11360,0
|
|
20240531,090900,4591900,11360,11360,11360,11360,0
|
|
20240531,090800,4591900,11360,11360,11360,11360,0
|
|
20240531,090700,4591900,11360,11360,11360,11360,0
|
|
20240531,090600,4591900,11360,11360,11360,11360,0
|
|
20240531,090500,4591900,11360,11360,11360,11360,0
|
|
20240531,090400,4591900,11360,11360,11360,11360,56
|
|
20240531,090300,3955740,11360,11360,11360,11360,0
|
|
20240531,090200,3955740,11360,11360,11360,11360,0
|
|
20240531,090100,3955740,11360,11390,11390,11360,8
|
|
20240531,090000,3864740,11470,11370,11470,11370,338
|