667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200400,475596200,15040,15040,15040,15040,535
|
|
20240531,200300,475596200,15040,15040,15040,15040,0
|
|
20240531,200200,475596200,15040,15040,15040,15040,0
|
|
20240531,200100,475596200,15040,15040,15040,15040,0
|
|
20240531,200000,475596200,15040,15040,15040,15040,0
|
|
20240531,195900,475596200,15040,15040,15040,15040,0
|
|
20240531,195800,475596200,15040,15040,15040,15040,0
|
|
20240531,195700,475596200,15040,15040,15040,15040,0
|
|
20240531,195600,475596200,15040,15040,15040,15040,0
|
|
20240531,195500,475596200,15040,15040,15040,15040,0
|
|
20240531,195400,475596200,15040,15040,15040,15040,0
|
|
20240531,195300,475596200,15040,15040,15040,15040,0
|
|
20240531,195200,475596200,15040,15040,15040,15040,0
|
|
20240531,195100,475596200,15040,15040,15040,15040,0
|
|
20240531,195000,475596200,15040,15040,15040,15040,0
|
|
20240531,194900,475596200,15040,15040,15040,15040,0
|
|
20240531,194800,475596200,15040,15040,15040,15040,0
|
|
20240531,194700,475596200,15040,15040,15040,15040,0
|
|
20240531,194600,475596200,15040,15040,15040,15040,0
|
|
20240531,194500,475596200,15040,15040,15040,15040,0
|
|
20240531,194400,475596200,15040,15040,15040,15040,0
|
|
20240531,194300,475596200,15040,15040,15040,15040,0
|
|
20240531,194200,475596200,15040,15040,15040,15040,0
|
|
20240531,194100,475596200,15040,15040,15040,15040,0
|
|
20240531,194000,475596200,15040,15040,15040,15040,0
|
|
20240531,193900,475596200,15040,15040,15040,15040,0
|
|
20240531,193800,475596200,15040,15040,15040,15040,0
|
|
20240531,193700,475596200,15040,15040,15040,15040,0
|
|
20240531,193600,475596200,15040,15040,15040,15040,0
|
|
20240531,193500,475596200,15040,15040,15040,15040,0
|
|
20240531,193400,475596200,15040,15040,15040,15040,535
|
|
20240531,193300,475596200,15040,15040,15040,15040,0
|
|
20240531,193200,475596200,15040,15040,15040,15040,0
|
|
20240531,193100,475596200,15040,15040,15040,15040,0
|
|
20240531,193000,475596200,15040,15040,15040,15040,0
|
|
20240531,192900,475596200,15040,15040,15040,15040,0
|
|
20240531,192800,475596200,15040,15040,15040,15040,0
|
|
20240531,192700,475596200,15040,15040,15040,15040,0
|
|
20240531,192600,475596200,15040,15040,15040,15040,0
|
|
20240531,192500,475596200,15040,15040,15040,15040,0
|
|
20240531,192400,475596200,15040,15040,15040,15040,0
|
|
20240531,192300,475596200,15040,15040,15040,15040,0
|
|
20240531,192200,475596200,15040,15040,15040,15040,0
|
|
20240531,192100,475596200,15040,15040,15040,15040,0
|
|
20240531,192000,475596200,15040,15040,15040,15040,0
|
|
20240531,191900,475596200,15040,15040,15040,15040,0
|
|
20240531,191800,475596200,15040,15040,15040,15040,0
|
|
20240531,191700,475596200,15040,15040,15040,15040,0
|
|
20240531,191600,475596200,15040,15040,15040,15040,0
|
|
20240531,191500,475596200,15040,15040,15040,15040,0
|
|
20240531,191400,475596200,15040,15040,15040,15040,0
|
|
20240531,191300,475596200,15040,15040,15040,15040,0
|
|
20240531,191200,475596200,15040,15040,15040,15040,0
|
|
20240531,191100,475596200,15040,15040,15040,15040,0
|
|
20240531,191000,475596200,15040,15040,15040,15040,0
|
|
20240531,190900,475596200,15040,15040,15040,15040,0
|
|
20240531,190800,475596200,15040,15040,15040,15040,0
|
|
20240531,190700,475596200,15040,15040,15040,15040,0
|
|
20240531,190600,475596200,15040,15040,15040,15040,0
|
|
20240531,190500,475596200,15040,15040,15040,15040,0
|
|
20240531,190400,475596200,15040,15040,15040,15040,535
|
|
20240531,190300,475596200,15040,15040,15040,15040,0
|
|
20240531,190200,475596200,15040,15040,15040,15040,0
|
|
20240531,190100,475596200,15040,15040,15040,15040,0
|
|
20240531,190000,475596200,15040,15040,15040,15040,0
|
|
20240531,185900,475596200,15040,15040,15040,15040,0
|
|
20240531,185800,475596200,15040,15040,15040,15040,0
|
|
20240531,185700,475596200,15040,15040,15040,15040,0
|
|
20240531,185600,475596200,15040,15040,15040,15040,0
|
|
20240531,185500,475596200,15040,15040,15040,15040,0
|
|
20240531,185400,475596200,15040,15040,15040,15040,0
|
|
20240531,185300,475596200,15040,15040,15040,15040,0
|
|
20240531,185200,475596200,15040,15040,15040,15040,0
|
|
20240531,185100,475596200,15040,15040,15040,15040,0
|
|
20240531,185000,475596200,15040,15040,15040,15040,0
|
|
20240531,184900,475596200,15040,15040,15040,15040,0
|
|
20240531,184800,475596200,15040,15040,15040,15040,0
|
|
20240531,184700,475596200,15040,15040,15040,15040,0
|
|
20240531,184600,475596200,15040,15040,15040,15040,0
|
|
20240531,184500,475596200,15040,15040,15040,15040,0
|
|
20240531,184400,475596200,15040,15040,15040,15040,0
|
|
20240531,184300,475596200,15040,15040,15040,15040,0
|
|
20240531,184200,475596200,15040,15040,15040,15040,0
|
|
20240531,184100,475596200,15040,15040,15040,15040,0
|
|
20240531,184000,475596200,15040,15040,15040,15040,0
|
|
20240531,183900,475596200,15040,15040,15040,15040,0
|
|
20240531,183800,475596200,15040,15040,15040,15040,0
|
|
20240531,183700,475596200,15040,15040,15040,15040,0
|
|
20240531,183600,475596200,15040,15040,15040,15040,0
|
|
20240531,183500,475596200,15040,15040,15040,15040,0
|
|
20240531,183400,475596200,15040,15040,15040,15040,535
|
|
20240531,183300,475596200,15040,15040,15040,15040,0
|
|
20240531,183200,475596200,15040,15040,15040,15040,0
|
|
20240531,183100,475596200,15040,15040,15040,15040,0
|
|
20240531,183000,475596200,15040,15040,15040,15040,0
|
|
20240531,182900,475596200,15040,15040,15040,15040,0
|
|
20240531,182800,475596200,15040,15040,15040,15040,0
|
|
20240531,182700,475596200,15040,15040,15040,15040,0
|
|
20240531,182600,475596200,15040,15040,15040,15040,0
|
|
20240531,182500,475596200,15040,15040,15040,15040,0
|
|
20240531,182400,475596200,15040,15040,15040,15040,0
|
|
20240531,182300,475596200,15040,15040,15040,15040,0
|
|
20240531,182200,475596200,15040,15040,15040,15040,0
|
|
20240531,182100,475596200,15040,15040,15040,15040,0
|
|
20240531,182000,475596200,15040,15040,15040,15040,0
|
|
20240531,181900,475596200,15040,15040,15040,15040,0
|
|
20240531,181800,475596200,15040,15040,15040,15040,0
|
|
20240531,181700,475596200,15040,15040,15040,15040,0
|
|
20240531,181600,475596200,15040,15040,15040,15040,0
|
|
20240531,181500,475596200,15040,15040,15040,15040,0
|
|
20240531,181400,475596200,15040,15040,15040,15040,0
|
|
20240531,181300,475596200,15040,15040,15040,15040,0
|
|
20240531,181200,475596200,15040,15040,15040,15040,0
|
|
20240531,181100,475596200,15040,15040,15040,15040,0
|
|
20240531,181000,475596200,15040,15040,15040,15040,0
|
|
20240531,180900,475596200,15040,15040,15040,15040,0
|
|
20240531,180800,475596200,15040,15040,15040,15040,0
|
|
20240531,180700,475596200,15040,15040,15040,15040,0
|
|
20240531,180600,475596200,15040,15040,15040,15040,0
|
|
20240531,180500,475596200,15040,15040,15040,15040,0
|
|
20240531,180400,475596200,15040,15040,15040,15040,535
|
|
20240531,180300,475596200,15040,15040,15040,15040,0
|
|
20240531,180200,475596200,15040,15040,15040,15040,0
|
|
20240531,180100,475596200,15040,15040,15040,15040,0
|
|
20240531,180000,475596200,15040,15040,15040,15040,0
|
|
20240531,175900,475596200,15040,15040,15040,15040,0
|
|
20240531,175800,475596200,15040,15040,15040,15040,0
|
|
20240531,175700,475596200,15040,15040,15040,15040,0
|
|
20240531,175600,475596200,15040,15040,15040,15040,0
|
|
20240531,175500,475596200,15040,15040,15040,15040,0
|
|
20240531,175400,475596200,15040,15040,15040,15040,0
|
|
20240531,175300,475596200,15040,15040,15040,15040,0
|
|
20240531,175200,475596200,15040,15040,15040,15040,0
|
|
20240531,175100,475596200,15040,15040,15040,15040,0
|
|
20240531,175000,475596200,15040,15040,15040,15040,0
|
|
20240531,174900,475596200,15040,15040,15040,15040,0
|
|
20240531,174800,475596200,15040,15040,15040,15040,0
|
|
20240531,174700,475596200,15040,15040,15040,15040,0
|
|
20240531,174600,475596200,15040,15040,15040,15040,0
|
|
20240531,174500,475596200,15040,15040,15040,15040,0
|
|
20240531,174400,475596200,15040,15040,15040,15040,0
|
|
20240531,174300,475596200,15040,15040,15040,15040,0
|
|
20240531,174200,475596200,15040,15040,15040,15040,0
|
|
20240531,174100,475596200,15040,15040,15040,15040,0
|
|
20240531,174000,475596200,15040,15040,15040,15040,0
|
|
20240531,173900,475596200,15040,15040,15040,15040,0
|
|
20240531,173800,475596200,15040,15040,15040,15040,0
|
|
20240531,173700,475596200,15040,15040,15040,15040,0
|
|
20240531,173600,475596200,15040,15040,15040,15040,0
|
|
20240531,173500,475596200,15040,15040,15040,15040,0
|
|
20240531,173400,475596200,15040,15040,15040,15040,535
|
|
20240531,173300,475596200,15040,15040,15040,15040,0
|
|
20240531,173200,475596200,15040,15040,15040,15040,0
|
|
20240531,173100,475596200,15040,15040,15040,15040,0
|
|
20240531,173000,475596200,15040,15040,15040,15040,0
|
|
20240531,172900,475596200,15040,15040,15040,15040,0
|
|
20240531,172800,475596200,15040,15040,15040,15040,0
|
|
20240531,172700,475596200,15040,15040,15040,15040,0
|
|
20240531,172600,475596200,15040,15040,15040,15040,0
|
|
20240531,172500,475596200,15040,15040,15040,15040,0
|
|
20240531,172400,475596200,15040,15040,15040,15040,0
|
|
20240531,172300,475596200,15040,15040,15040,15040,0
|
|
20240531,172200,475596200,15040,15040,15040,15040,0
|
|
20240531,172100,475596200,15040,15040,15040,15040,0
|
|
20240531,172000,475596200,15040,15040,15040,15040,0
|
|
20240531,171900,475596200,15040,15040,15040,15040,0
|
|
20240531,171800,475596200,15040,15040,15040,15040,0
|
|
20240531,171700,475596200,15040,15040,15040,15040,0
|
|
20240531,171600,475596200,15040,15040,15040,15040,0
|
|
20240531,171500,475596200,15040,15040,15040,15040,0
|
|
20240531,171400,475596200,15040,15040,15040,15040,0
|
|
20240531,171300,475596200,15040,15040,15040,15040,0
|
|
20240531,171200,475596200,15040,15040,15040,15040,0
|
|
20240531,171100,475596200,15040,15040,15040,15040,0
|
|
20240531,171000,475596200,15040,15040,15040,15040,0
|
|
20240531,170900,475596200,15040,15040,15040,15040,0
|
|
20240531,170800,475596200,15040,15040,15040,15040,0
|
|
20240531,170700,475596200,15040,15040,15040,15040,0
|
|
20240531,170600,475596200,15040,15040,15040,15040,0
|
|
20240531,170500,475596200,15040,15040,15040,15040,0
|
|
20240531,170400,475596200,15040,15040,15040,15040,535
|
|
20240531,170300,475596200,15040,15040,15040,15040,0
|
|
20240531,170200,475596200,15040,15040,15040,15040,0
|
|
20240531,170100,475596200,15040,15040,15040,15040,0
|
|
20240531,170000,475596200,15040,15040,15040,15040,0
|
|
20240531,165900,475596200,15040,15040,15040,15040,0
|
|
20240531,165800,475596200,15040,15040,15040,15040,0
|
|
20240531,165700,475596200,15040,15040,15040,15040,0
|
|
20240531,165600,475596200,15040,15040,15040,15040,0
|
|
20240531,165500,475596200,15040,15040,15040,15040,0
|
|
20240531,165400,475596200,15040,15040,15040,15040,0
|
|
20240531,165300,475596200,15040,15040,15040,15040,0
|
|
20240531,165200,475596200,15040,15040,15040,15040,0
|
|
20240531,165100,475596200,15040,15040,15040,15040,0
|
|
20240531,165000,475596200,15040,15040,15040,15040,0
|
|
20240531,164900,475596200,15040,15040,15040,15040,0
|
|
20240531,164800,475596200,15040,15040,15040,15040,0
|
|
20240531,164700,475596200,15040,15040,15040,15040,0
|
|
20240531,164600,475596200,15040,15040,15040,15040,0
|
|
20240531,164500,475596200,15040,15040,15040,15040,0
|
|
20240531,164400,475596200,15040,15040,15040,15040,0
|
|
20240531,164300,475596200,15040,15040,15040,15040,0
|
|
20240531,164200,475596200,15040,15040,15040,15040,0
|
|
20240531,164100,475596200,15040,15040,15040,15040,0
|
|
20240531,164000,475596200,15040,15040,15040,15040,0
|
|
20240531,163900,475596200,15040,15040,15040,15040,0
|
|
20240531,163800,475596200,15040,15040,15040,15040,0
|
|
20240531,163700,475596200,15040,15040,15040,15040,0
|
|
20240531,163600,475596200,15040,15040,15040,15040,0
|
|
20240531,163500,475596200,15040,15040,15040,15040,0
|
|
20240531,163400,475596200,15040,15040,15040,15040,535
|
|
20240531,163300,475596200,15040,15040,15040,15040,0
|
|
20240531,163200,475596200,15040,15040,15040,15040,0
|
|
20240531,163100,475596200,15040,15040,15040,15040,0
|
|
20240531,163000,475596200,15040,15040,15040,15040,0
|
|
20240531,162900,475596200,15040,15040,15040,15040,0
|
|
20240531,162800,475596200,15040,15040,15040,15040,0
|
|
20240531,162700,475596200,15040,15040,15040,15040,0
|
|
20240531,162600,475596200,15040,15040,15040,15040,0
|
|
20240531,162500,475596200,15040,15040,15040,15040,0
|
|
20240531,162400,475596200,15040,15040,15040,15040,0
|
|
20240531,162300,475596200,15040,15040,15040,15040,0
|
|
20240531,162200,475596200,15040,15040,15040,15040,0
|
|
20240531,162100,475596200,15040,15040,15040,15040,0
|
|
20240531,162000,475596200,15040,15040,15040,15040,0
|
|
20240531,161900,475596200,15040,15040,15040,15040,0
|
|
20240531,161800,475596200,15040,15040,15040,15040,0
|
|
20240531,161700,475596200,15040,15040,15040,15040,0
|
|
20240531,161600,475596200,15040,15040,15040,15040,0
|
|
20240531,161500,475596200,15040,15040,15040,15040,0
|
|
20240531,161400,475596200,15040,15040,15040,15040,0
|
|
20240531,161300,475596200,15040,15040,15040,15040,0
|
|
20240531,161200,475596200,15040,15040,15040,15040,0
|
|
20240531,161100,475596200,15040,15040,15040,15040,0
|
|
20240531,161000,475596200,15040,15040,15040,15040,0
|
|
20240531,160900,475596200,15040,15040,15040,15040,0
|
|
20240531,160800,475596200,15040,15040,15040,15040,0
|
|
20240531,160700,475596200,15040,15040,15040,15040,0
|
|
20240531,160600,475596200,15040,15040,15040,15040,0
|
|
20240531,160500,475596200,15040,15040,15040,15040,0
|
|
20240531,160400,475596200,15040,15040,15040,15040,535
|
|
20240531,160300,475596200,15040,15040,15040,15040,0
|
|
20240531,160200,475596200,15040,15040,15040,15040,0
|
|
20240531,160100,475596200,15040,15040,15040,15040,0
|
|
20240531,160000,475596200,15040,15040,15040,15040,0
|
|
20240531,155900,475596200,15040,15040,15040,15040,0
|
|
20240531,155800,475596200,15040,15040,15040,15040,0
|
|
20240531,155700,475596200,15040,15040,15040,15040,0
|
|
20240531,155600,475596200,15040,15040,15040,15040,0
|
|
20240531,155500,475596200,15040,15040,15040,15040,0
|
|
20240531,155400,475596200,15040,15040,15040,15040,0
|
|
20240531,155300,475596200,15040,15040,15040,15040,0
|
|
20240531,155200,475596200,15040,15040,15040,15040,0
|
|
20240531,155100,475596200,15040,15040,15040,15040,0
|
|
20240531,155000,475596200,15040,15040,15040,15040,0
|
|
20240531,154900,475596200,15040,15040,15040,15040,0
|
|
20240531,154800,475596200,15040,15040,15040,15040,0
|
|
20240531,154700,475596200,15040,15040,15040,15040,0
|
|
20240531,154600,475596200,15040,15040,15040,15040,0
|
|
20240531,154500,475596200,15040,15040,15040,15040,0
|
|
20240531,154400,475596200,15040,15040,15040,15040,0
|
|
20240531,154300,475596200,15040,15040,15040,15040,0
|
|
20240531,154200,475596200,15040,15040,15040,15040,0
|
|
20240531,154100,475596200,15040,15040,15040,15040,0
|
|
20240531,154000,475596200,15040,15040,15040,15040,0
|
|
20240531,153900,475596200,15040,15040,15040,15040,0
|
|
20240531,153800,475596200,15040,15040,15040,15040,0
|
|
20240531,153700,475596200,15040,15040,15040,15040,0
|
|
20240531,153600,475596200,15040,15040,15040,15040,0
|
|
20240531,153500,475596200,15040,15040,15040,15040,0
|
|
20240531,153400,475596200,15040,15040,15040,15040,535
|
|
20240531,153300,475596200,15040,15040,15040,15040,0
|
|
20240531,153200,475596200,15040,15040,15040,15040,0
|
|
20240531,153100,475596200,15040,15040,15040,15040,0
|
|
20240531,153000,475596200,15040,15040,15040,15040,535
|
|
20240531,152900,467549800,15040,15040,15040,15040,0
|
|
20240531,152800,467549800,15040,15040,15040,15040,0
|
|
20240531,152700,467549800,15040,15040,15040,15040,0
|
|
20240531,152600,467549800,15040,15040,15040,15040,0
|
|
20240531,152500,467549800,15040,15040,15040,15040,0
|
|
20240531,152400,467549800,15040,15040,15040,15040,0
|
|
20240531,152300,467549800,15040,15040,15040,15040,0
|
|
20240531,152200,467549800,15040,15040,15040,15040,0
|
|
20240531,152100,467549800,15040,15040,15040,15040,0
|
|
20240531,152000,467549800,15040,15040,15040,15040,0
|
|
20240531,151900,467549800,15040,15050,15050,15040,65
|
|
20240531,151800,466572110,15040,15050,15050,15040,192
|
|
20240531,151700,463684420,15040,15040,15040,15040,151
|
|
20240531,151600,461413380,15040,15040,15040,15040,16
|
|
20240531,151500,461172740,15040,15040,15040,15040,0
|
|
20240531,151400,461172740,15040,15040,15040,15040,22
|
|
20240531,151300,460841860,15050,15050,15050,15050,0
|
|
20240531,151200,460841860,15050,15050,15050,15050,217
|
|
20240531,151100,457576010,15050,15050,15050,15050,147
|
|
20240531,151000,455363660,15040,15040,15040,15040,1
|
|
20240531,150900,455348620,15070,15070,15070,15070,12
|
|
20240531,150800,455167780,15100,15100,15100,15100,0
|
|
20240531,150700,455167780,15100,15100,15100,15100,0
|
|
20240531,150600,455167780,15100,15100,15100,15100,1
|
|
20240531,150500,455152680,15070,15050,15070,15050,392
|
|
20240531,150400,449253060,15050,15050,15050,15050,489
|
|
20240531,150300,441893610,15070,15070,15070,15070,101
|
|
20240531,150200,440371540,15090,15140,15140,15090,587
|
|
20240531,150100,431510970,15110,15110,15110,15110,0
|
|
20240531,150000,431510970,15110,15140,15140,15110,95
|
|
20240531,145900,430072760,15140,15120,15140,15110,142
|
|
20240531,145800,427925250,15110,15140,15140,15080,151
|
|
20240531,145700,425642800,15080,15080,15080,15080,0
|
|
20240531,145600,425642800,15080,15110,15110,15080,369
|
|
20240531,145500,420070440,15100,15100,15100,15090,352
|
|
20240531,145400,414755250,15100,15110,15120,15100,187
|
|
20240531,145300,411930520,15100,15100,15100,15100,30
|
|
20240531,145200,411477520,15090,15090,15090,15090,169
|
|
20240531,145100,408927310,15100,15100,15100,15100,141
|
|
20240531,145000,406798210,15070,15070,15070,15070,3
|
|
20240531,144900,406753000,15100,15100,15100,15100,191
|
|
20240531,144800,403868900,15100,15100,15100,15100,141
|
|
20240531,144700,401739800,15070,15070,15070,15070,0
|
|
20240531,144600,401739800,15070,15120,15120,15070,187
|
|
20240531,144500,398913410,15120,15110,15120,15110,103
|
|
20240531,144400,397356840,15110,15110,15110,15110,94
|
|
20240531,144300,395936500,15100,15100,15100,15090,108
|
|
20240531,144200,394305710,15100,15090,15100,15090,82
|
|
20240531,144100,393067860,15080,15080,15080,15080,47
|
|
20240531,144000,392359100,15080,15160,15160,15080,3999
|
|
20240531,143900,331812330,15160,15160,15160,15160,49
|
|
20240531,143800,331069490,15170,15170,15170,15170,142
|
|
20240531,143700,328915350,15170,15170,15170,15160,183
|
|
20240531,143600,326139490,15160,15160,15160,15160,53
|
|
20240531,143500,325336010,15160,15160,15160,15160,65
|
|
20240531,143400,324350610,15160,15160,15160,15150,295
|
|
20240531,143300,319879450,15170,15170,15170,15160,45
|
|
20240531,143200,319196880,15160,15140,15160,15140,453
|
|
20240531,143100,312332620,15140,15140,15140,15140,49
|
|
20240531,143000,311590760,15130,15140,15140,15130,118
|
|
20240531,142900,309804760,15140,15130,15140,15130,224
|
|
20240531,142800,306415240,15130,15130,15130,15130,141
|
|
20240531,142700,304281910,15090,15090,15090,15090,0
|
|
20240531,142600,304281910,15090,15120,15120,15090,98
|
|
20240531,142500,302800210,15120,15120,15130,15120,192
|
|
20240531,142400,299896640,15120,15110,15120,15110,172
|
|
20240531,142300,297296860,15100,15100,15110,15100,99
|
|
20240531,142200,295801490,15100,15090,15100,15090,50
|
|
20240531,142100,295046510,15090,15090,15090,15090,144
|
|
20240531,142000,292873550,15090,15090,15090,15050,810
|
|
20240531,141900,280661670,15080,15080,15100,15080,241
|
|
20240531,141800,277026110,15080,15060,15080,15060,77
|
|
20240531,141700,275865540,15050,15020,15050,15020,413
|
|
20240531,141600,269652850,15030,15040,15040,15030,97
|
|
20240531,141500,268194000,15040,15030,15040,15030,84
|
|
20240531,141400,266931010,15030,15030,15030,15030,0
|
|
20240531,141300,266931010,15030,15040,15040,15030,48
|
|
20240531,141200,266209560,15030,15030,15030,15030,0
|
|
20240531,141100,266209560,15030,15030,15030,15030,0
|
|
20240531,141000,266209560,15030,15040,15040,15030,2
|
|
20240531,140900,266179490,15050,15040,15050,15040,36
|
|
20240531,140800,265637710,15050,15060,15060,15050,353
|
|
20240531,140700,260324840,15070,15070,15080,15070,75
|
|
20240531,140600,259194110,15070,15070,15070,15070,1
|
|
20240531,140500,259179040,15080,15080,15080,15080,35
|
|
20240531,140400,258651240,15080,15090,15090,15080,32
|
|
20240531,140300,258168370,15080,15080,15080,15080,2
|
|
20240531,140200,258138210,15090,15090,15090,15090,41
|
|
20240531,140100,257519520,15080,15080,15080,15080,0
|
|
20240531,140000,257519520,15080,15080,15080,15080,2
|
|
20240531,135900,257489360,15090,15090,15090,15090,0
|
|
20240531,135800,257489360,15090,15100,15100,15090,399
|
|
20240531,135700,251465900,15110,15110,15110,15110,42
|
|
20240531,135600,250831280,15100,15120,15120,15100,14
|
|
20240531,135500,250619860,15110,15110,15110,15110,0
|
|
20240531,135400,250619860,15110,15110,15110,15110,87
|
|
20240531,135300,249305290,15110,15110,15110,15110,19
|
|
20240531,135200,249018200,15120,15120,15120,15120,0
|
|
20240531,135100,249018200,15120,15120,15120,15120,45
|
|
20240531,135000,248337800,15120,15100,15120,15100,7
|
|
20240531,134900,248232000,15110,15110,15110,15110,34
|
|
20240531,134800,247718260,15100,15100,15100,15100,0
|
|
20240531,134700,247718260,15100,15110,15110,15100,259
|
|
20240531,134600,243806770,15120,15100,15120,15100,54
|
|
20240531,134500,242990410,15110,15110,15110,15110,1
|
|
20240531,134400,242975300,15110,15110,15110,15110,36
|
|
20240531,134300,242431340,15100,15100,15100,15100,1
|
|
20240531,134200,242416240,15110,15110,15110,15110,0
|
|
20240531,134100,242416240,15110,15110,15110,15110,47
|
|
20240531,134000,241706070,15100,15100,15100,15100,159
|
|
20240531,133900,239305170,15100,15100,15100,15100,33
|
|
20240531,133800,238806870,15100,15100,15100,15100,31
|
|
20240531,133700,238338770,15110,15100,15110,15100,3
|
|
20240531,133600,238293460,15100,15090,15100,15090,23
|
|
20240531,133500,237946260,15110,15110,15110,15110,0
|
|
20240531,133400,237946260,15110,15090,15110,15090,38
|
|
20240531,133300,237372460,15100,15100,15100,15100,0
|
|
20240531,133200,237372460,15100,15100,15100,15100,0
|
|
20240531,133100,237372460,15100,15100,15100,15100,0
|
|
20240531,133000,237372460,15100,15110,15110,15100,187
|
|
20240531,132900,234547040,15120,15120,15120,15120,36
|
|
20240531,132800,234002720,15120,15120,15120,15120,1
|
|
20240531,132700,233987600,15110,15110,15110,15110,2
|
|
20240531,132600,233957380,15120,15110,15120,15110,67
|
|
20240531,132500,232944510,15110,15110,15110,15110,0
|
|
20240531,132400,232944510,15110,15120,15120,15110,200
|
|
20240531,132300,229920530,15110,15120,15120,15110,16
|
|
20240531,132200,229678760,15100,15100,15100,15100,0
|
|
20240531,132100,229678760,15100,15100,15100,15100,0
|
|
20240531,132000,229678760,15100,15100,15100,15100,1
|
|
20240531,131900,229663660,15110,15110,15110,15110,31
|
|
20240531,131800,229195250,15120,15110,15120,15110,683
|
|
20240531,131700,218874740,15110,15110,15110,15100,4
|
|
20240531,131600,218814320,15110,15100,15110,15100,63
|
|
20240531,131500,217862520,15100,15110,15110,15100,11
|
|
20240531,131400,217696320,15100,15100,15100,15100,2
|
|
20240531,131300,217666120,15110,15110,15110,15110,29
|
|
20240531,131200,217227930,15110,15100,15110,15100,16
|
|
20240531,131100,216986300,15110,15100,15110,15100,6
|
|
20240531,131000,216895690,15090,15100,15100,15090,139
|
|
20240531,130900,214796840,15100,15100,15100,15100,165
|
|
20240531,130800,212305340,15100,15090,15100,15090,42
|
|
20240531,130700,211671270,15080,15090,15090,15080,14
|
|
20240531,130600,211460030,15100,15090,15100,15090,37
|
|
20240531,130500,210901690,15080,15080,15080,15080,0
|
|
20240531,130400,210901690,15080,15080,15080,15080,2
|
|
20240531,130300,210871530,15090,15090,15090,15090,31
|
|
20240531,130200,210403740,15080,15080,15080,15080,15
|
|
20240531,130100,210177540,15070,15070,15070,15070,2
|
|
20240531,130000,210147400,15090,15090,15090,15090,1
|
|
20240531,125900,210132310,15080,15090,15090,15080,200
|
|
20240531,125800,207116150,15090,15090,15090,15090,13
|
|
20240531,125700,206919980,15080,15090,15090,15080,67
|
|
20240531,125600,205909010,15080,15080,15080,15080,49
|
|
20240531,125500,205170090,15080,15080,15080,15080,1
|
|
20240531,125400,205155010,15070,15070,15070,15070,2
|
|
20240531,125300,205124870,15060,15060,15060,15060,10
|
|
20240531,125200,204974270,15060,15060,15060,15060,0
|
|
20240531,125100,204974270,15060,15090,15090,15060,44
|
|
20240531,125000,204310370,15090,15090,15090,15090,0
|
|
20240531,124900,204310370,15090,15090,15090,15090,1
|
|
20240531,124800,204295280,15090,15090,15090,15090,38
|
|
20240531,124700,203721860,15090,15090,15090,15090,36
|
|
20240531,124600,203178620,15090,15090,15090,15090,6
|
|
20240531,124500,203088080,15090,15090,15090,15090,20
|
|
20240531,124400,202786280,15090,15090,15090,15090,1
|
|
20240531,124300,202771190,15100,15100,15100,15100,38
|
|
20240531,124200,202197390,15090,15090,15090,15090,19
|
|
20240531,124100,201910680,15090,15090,15090,15090,2
|
|
20240531,124000,201880500,15090,15090,15090,15090,0
|
|
20240531,123900,201880500,15090,15090,15090,15090,25
|
|
20240531,123800,201503250,15090,15100,15100,15090,58
|
|
20240531,123700,200627640,15090,15090,15090,15090,2
|
|
20240531,123600,200597460,15100,15120,15120,15100,390
|
|
20240531,123500,194704350,15120,15130,15130,15120,597
|
|
20240531,123400,185675710,15120,15120,15120,15120,1
|
|
20240531,123300,185660590,15130,15130,15130,15130,36
|
|
20240531,123200,185115910,15130,15130,15130,15130,179
|
|
20240531,123100,182407640,15130,15130,15130,15130,2
|
|
20240531,123000,182377380,15140,15130,15140,15130,59
|
|
20240531,122900,181484240,15140,15140,15140,15140,0
|
|
20240531,122800,181484240,15140,15140,15140,15140,32
|
|
20240531,122700,180999760,15130,15140,15140,15130,5
|
|
20240531,122600,180924100,15140,15140,15140,15140,0
|
|
20240531,122500,180924100,15140,15130,15140,15130,51
|
|
20240531,122400,180152060,15130,15130,15130,15130,15
|
|
20240531,122300,179925110,15130,15140,15140,15130,51
|
|
20240531,122200,179153100,15140,15140,15140,15140,1
|
|
20240531,122100,179137960,15140,15140,15140,15130,7
|
|
20240531,122000,179032030,15140,15140,15140,15140,45
|
|
20240531,121900,178350730,15130,15130,15130,15130,0
|
|
20240531,121800,178350730,15130,15140,15140,15130,36
|
|
20240531,121700,177805710,15130,15130,15130,15130,11
|
|
20240531,121600,177639280,15140,15140,15140,15140,1
|
|
20240531,121500,177624140,15140,15140,15140,15140,75
|
|
20240531,121400,176488640,15130,15140,15140,15130,36
|
|
20240531,121300,175943630,15140,15140,15140,15140,0
|
|
20240531,121200,175943630,15140,15140,15140,15140,37
|
|
20240531,121100,175383450,15130,15130,15130,15130,101
|
|
20240531,121000,173855320,15140,15130,15140,15130,176
|
|
20240531,120900,171192030,15120,15120,15120,15120,21
|
|
20240531,120800,170874510,15120,15120,15120,15120,2
|
|
20240531,120700,170844270,15130,15130,15130,15130,50
|
|
20240531,120600,170087770,15130,15130,15130,15130,0
|
|
20240531,120500,170087770,15130,15120,15130,15120,57
|
|
20240531,120400,169225490,15130,15120,15130,15120,3
|
|
20240531,120300,169180120,15120,15120,15120,15120,12
|
|
20240531,120200,168998680,15130,15120,15130,15120,51
|
|
20240531,120100,168227200,15120,15130,15130,15120,14
|
|
20240531,120000,168015400,15140,15140,15140,15130,60
|
|
20240531,115900,167107060,15130,15140,15140,15130,14
|
|
20240531,115800,166895230,15140,15130,15140,15130,8
|
|
20240531,115700,166774120,15130,15130,15140,15130,46
|
|
20240531,115600,166077820,15130,15130,15130,15130,6
|
|
20240531,115500,165987040,15120,15120,15120,15120,0
|
|
20240531,115400,165987040,15120,15120,15120,15120,2
|
|
20240531,115300,165956800,15120,15140,15140,15120,17
|
|
20240531,115200,165699610,15130,15130,15130,15130,18
|
|
20240531,115100,165427270,15120,15120,15120,15120,2
|
|
20240531,115000,165397030,15130,15130,15130,15130,43
|
|
20240531,114900,164746440,15120,15120,15120,15120,14
|
|
20240531,114800,164534760,15120,15120,15120,15110,19
|
|
20240531,114700,164247490,15120,15120,15120,15120,36
|
|
20240531,114600,163703170,15110,15110,15110,15110,0
|
|
20240531,114500,163703170,15110,15110,15120,15110,72
|
|
20240531,114400,162614750,15120,15120,15130,15120,215
|
|
20240531,114300,159362080,15120,15120,15120,15120,2
|
|
20240531,114200,159331840,15120,15120,15120,15120,1
|
|
20240531,114100,159316720,15110,15120,15120,15110,58
|
|
20240531,114000,158439780,15110,15110,15110,15110,32
|
|
20240531,113900,157956260,15110,15110,15110,15110,99
|
|
20240531,113800,156460370,15110,15120,15120,15110,9
|
|
20240531,113700,156324310,15110,15120,15120,15110,43
|
|
20240531,113600,155674290,15120,15120,15120,15110,37
|
|
20240531,113500,155114860,15120,15120,15120,15120,1
|
|
20240531,113400,155099740,15120,15120,15120,15120,221
|
|
20240531,113300,151758220,15110,15110,15110,15110,16
|
|
20240531,113200,151516460,15100,15100,15100,15080,48
|
|
20240531,113100,150791920,15070,15080,15090,15070,628
|
|
20240531,113000,141320560,15070,15070,15070,15070,0
|
|
20240531,112900,141320560,15070,15070,15070,15070,31
|
|
20240531,112800,140853390,15050,15050,15050,15050,2
|
|
20240531,112700,140823290,15040,15060,15070,15040,158
|
|
20240531,112600,138443000,15060,15060,15060,15060,0
|
|
20240531,112500,138443000,15060,15040,15060,15040,181
|
|
20240531,112400,135717650,15050,15040,15050,15040,100
|
|
20240531,112300,134213430,15040,15040,15040,15040,0
|
|
20240531,112200,134213430,15040,15040,15040,15030,53
|
|
20240531,112100,133416500,15030,15030,15030,15030,1
|
|
20240531,112000,133401470,15040,15040,15040,15040,1
|
|
20240531,111900,133386430,15040,15040,15040,15040,41
|
|
20240531,111800,132769790,15030,15030,15030,15030,2
|
|
20240531,111700,132739730,15040,15040,15040,15030,998
|
|
20240531,111600,117731170,15040,15040,15060,15040,133
|
|
20240531,111500,115729630,15040,15040,15040,15040,2
|
|
20240531,111400,115699550,15050,15040,15050,15040,13
|
|
20240531,111300,115504010,15030,15030,15030,15030,0
|
|
20240531,111200,115504010,15030,15040,15050,15030,143
|
|
20240531,111100,113353130,15030,15030,15030,15030,6
|
|
20240531,111000,113262950,15030,15020,15040,15020,152
|
|
20240531,110900,110978600,15010,15010,15010,15010,36
|
|
20240531,110800,110438240,15000,15000,15000,15000,2
|
|
20240531,110700,110408240,15010,15010,15010,15010,32
|
|
20240531,110600,109927920,15010,15010,15010,15010,0
|
|
20240531,110500,109927920,15010,15010,15010,15010,3
|
|
20240531,110400,109882890,15020,15020,15020,15020,46
|
|
20240531,110300,109191970,15020,15020,15020,15020,2
|
|
20240531,110200,109161930,15010,15010,15010,15010,2
|
|
20240531,110100,109131910,15020,15020,15020,15020,34
|
|
20240531,110000,108621230,15020,15020,15020,15020,0
|
|
20240531,105900,108621230,15020,15020,15020,15020,52
|
|
20240531,105800,107840190,15010,15010,15010,15010,1
|
|
20240531,105700,107825180,15020,15020,15020,15020,1
|
|
20240531,105600,107810160,15010,15010,15010,15010,24
|
|
20240531,105500,107449920,15010,15010,15010,15010,28
|
|
20240531,105400,107029640,15010,15000,15010,15000,48
|
|
20240531,105300,106309350,15010,15010,15010,15010,0
|
|
20240531,105200,106309350,15010,15010,15010,15000,18
|
|
20240531,105100,106039320,15010,15010,15010,15010,36
|
|
20240531,105000,105498960,15020,15020,15020,15020,0
|
|
20240531,104900,105498960,15020,15020,15020,15020,44
|
|
20240531,104800,104838080,15010,15010,15010,15010,1
|
|
20240531,104700,104823070,15010,15010,15010,15010,0
|
|
20240531,104600,104823070,15010,15010,15010,15010,29
|
|
20240531,104500,104387780,15000,15000,15000,15000,2
|
|
20240531,104400,104357780,15000,15010,15010,15000,59
|
|
20240531,104300,103472310,15000,15000,15000,15000,0
|
|
20240531,104200,103472310,15000,15010,15010,15000,47
|
|
20240531,104100,102766860,15010,15010,15010,15010,1
|
|
20240531,104000,102751850,15000,15020,15020,15000,171
|
|
20240531,103900,100185470,15010,14970,15010,14970,378
|
|
20240531,103800,94517370,14950,14950,14950,14950,2
|
|
20240531,103700,94487470,14970,14960,14970,14960,68
|
|
20240531,103600,93469590,14960,14960,14960,14960,3
|
|
20240531,103500,93424710,14940,14970,14970,14940,102
|
|
20240531,103400,91897800,14960,14950,14960,14950,566
|
|
20240531,103300,83435940,14930,14930,14930,14930,0
|
|
20240531,103200,83435940,14930,14950,14950,14930,3
|
|
20240531,103100,83391130,14950,14930,14950,14930,57
|
|
20240531,103000,82539670,14930,14930,14930,14930,28
|
|
20240531,102900,82121630,14920,14920,14920,14920,2
|
|
20240531,102800,82091790,14930,14920,14930,14920,62
|
|
20240531,102700,81166250,14920,14920,14920,14920,0
|
|
20240531,102600,81166250,14920,14930,14930,14920,42
|
|
20240531,102500,80539320,14920,14930,14930,14920,101
|
|
20240531,102400,79031400,14920,14930,14930,14920,13
|
|
20240531,102300,78837430,14930,14930,14930,14930,51
|
|
20240531,102200,78076000,14920,14930,14930,14920,23
|
|
20240531,102100,77732630,14930,14930,14930,14930,8
|
|
20240531,102000,77613190,14920,14920,14920,14920,21
|
|
20240531,101900,77299870,14920,14920,14920,14920,2
|
|
20240531,101800,77270030,14930,14930,14930,14930,40
|
|
20240531,101700,76672830,14920,14920,14920,14920,0
|
|
20240531,101600,76672830,14920,14920,14920,14920,0
|
|
20240531,101500,76672830,14920,14920,14920,14920,21
|
|
20240531,101400,76359510,14920,14920,14920,14920,0
|
|
20240531,101300,76359510,14920,14920,14920,14920,20
|
|
20240531,101200,76061110,14920,14920,14920,14920,1
|
|
20240531,101100,76046190,14920,14920,14920,14920,20
|
|
20240531,101000,75747790,14940,14920,14940,14920,137
|
|
20240531,100900,73703700,14920,14920,14920,14920,3
|
|
20240531,100800,73658940,14930,14930,14930,14930,67
|
|
20240531,100700,72658630,14930,14930,14930,14930,0
|
|
20240531,100600,72658630,14930,14930,14930,14930,1
|
|
20240531,100500,72643700,14950,14970,14990,14950,850
|
|
20240531,100400,59935410,14970,14920,14970,14910,120
|
|
20240531,100300,58145270,14980,14980,14980,14980,0
|
|
20240531,100200,58145270,14980,14930,14990,14910,19
|
|
20240531,100100,57861270,14920,14910,14920,14910,233
|
|
20240531,100000,54385040,14910,14910,14910,14910,0
|
|
20240531,095900,54385040,14910,14920,14920,14910,15
|
|
20240531,095800,54161380,14920,14920,14920,14920,0
|
|
20240531,095700,54161380,14920,14920,14920,14920,0
|
|
20240531,095600,54161380,14920,14960,14960,14920,381
|
|
20240531,095500,48464660,14940,14940,14940,14940,10
|
|
20240531,095400,48315260,15040,15040,15040,15040,0
|
|
20240531,095300,48315260,15040,15020,15040,15020,17
|
|
20240531,095200,48059820,14950,14950,14950,14950,2
|
|
20240531,095100,48029920,15040,15030,15040,15030,15
|
|
20240531,095000,47804460,15040,14930,15040,14930,96
|
|
20240531,094900,46369040,14910,14910,14910,14910,1
|
|
20240531,094800,46354130,14930,14910,14930,14910,49
|
|
20240531,094700,45623130,14930,14930,14930,14930,1
|
|
20240531,094600,45608200,14910,14910,14910,14910,12
|
|
20240531,094500,45429280,14940,14910,14940,14910,108
|
|
20240531,094400,43818880,14930,14920,14930,14920,323
|
|
20240531,094300,38999620,14920,14920,14920,14920,11
|
|
20240531,094200,38835500,14920,14960,14960,14920,42
|
|
20240531,094100,38208520,14960,14960,14960,14960,0
|
|
20240531,094000,38208520,14960,14960,14960,14960,0
|
|
20240531,093900,38208520,14960,14960,14960,14960,2
|
|
20240531,093800,38178600,14960,14960,14960,14960,0
|
|
20240531,093700,38178600,14960,14950,14960,14950,45
|
|
20240531,093600,37505700,14920,14920,14920,14920,1
|
|
20240531,093500,37490780,14950,14930,14950,14920,22
|
|
20240531,093400,37162330,14950,14950,14950,14950,0
|
|
20240531,093300,37162330,14950,14940,14950,14940,21
|
|
20240531,093200,36848580,14910,14910,14940,14910,47
|
|
20240531,093100,36147300,14910,14910,14910,14910,0
|
|
20240531,093000,36147300,14910,14900,14910,14900,115
|
|
20240531,092900,34432720,14910,14920,14920,14910,30
|
|
20240531,092800,33985400,14910,14910,14910,14910,120
|
|
20240531,092700,32196200,14920,14930,14930,14920,126
|
|
20240531,092600,30316080,15010,15010,15010,15010,0
|
|
20240531,092500,30316080,15010,15010,15010,15010,0
|
|
20240531,092400,30316080,15010,15010,15010,15010,4
|
|
20240531,092300,30256040,15010,15010,15010,15010,0
|
|
20240531,092200,30256040,15010,15010,15010,15010,300
|
|
20240531,092100,25753040,15040,14930,15040,14930,892
|
|
20240531,092000,12354620,15000,15000,15000,15000,1
|
|
20240531,091900,12339620,14920,14920,14920,14920,0
|
|
20240531,091800,12339620,14920,14950,14950,14920,26
|
|
20240531,091700,11951490,14930,14930,14930,14930,0
|
|
20240531,091600,11951490,14930,15030,15040,14930,57
|
|
20240531,091500,11099490,14940,14940,15040,14930,106
|
|
20240531,091400,9515880,14940,14940,14940,14940,34
|
|
20240531,091300,9007920,14940,14880,14940,14880,33
|
|
20240531,091200,8516320,14870,14850,14870,14850,92
|
|
20240531,091100,7149860,14860,14860,14860,14860,100
|
|
20240531,091000,5663860,14860,14860,14870,14860,292
|
|
20240531,090900,1323170,14870,14860,14870,14850,42
|
|
20240531,090800,699050,14850,14870,14870,14850,4
|
|
20240531,090700,639590,14830,14830,14830,14830,0
|
|
20240531,090600,639590,14830,14880,14880,14830,22
|
|
20240531,090500,313240,14880,14880,14880,14880,1
|
|
20240531,090400,298360,14880,14880,14880,14880,0
|
|
20240531,090300,298360,14880,14880,14880,14880,0
|
|
20240531,090200,298360,14880,14880,14880,14880,0
|
|
20240531,090100,298360,14880,14880,14880,14880,1
|
|
20240531,090000,283480,14920,14920,14920,14920,19
|