687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,202400,269239440,11690,11690,11690,11690,525
|
|
20240531,202300,269239440,11690,11690,11690,11690,0
|
|
20240531,202200,269239440,11690,11690,11690,11690,0
|
|
20240531,202100,269239440,11690,11690,11690,11690,0
|
|
20240531,202000,269239440,11690,11690,11690,11690,0
|
|
20240531,201900,269239440,11690,11690,11690,11690,0
|
|
20240531,201800,269239440,11690,11690,11690,11690,0
|
|
20240531,201700,269239440,11690,11690,11690,11690,0
|
|
20240531,201600,269239440,11690,11690,11690,11690,0
|
|
20240531,201500,269239440,11690,11690,11690,11690,0
|
|
20240531,201400,269239440,11690,11690,11690,11690,0
|
|
20240531,201300,269239440,11690,11690,11690,11690,0
|
|
20240531,201200,269239440,11690,11690,11690,11690,0
|
|
20240531,201100,269239440,11690,11690,11690,11690,0
|
|
20240531,201000,269239440,11690,11690,11690,11690,0
|
|
20240531,200900,269239440,11690,11690,11690,11690,0
|
|
20240531,200800,269239440,11690,11690,11690,11690,0
|
|
20240531,200700,269239440,11690,11690,11690,11690,0
|
|
20240531,200600,269239440,11690,11690,11690,11690,0
|
|
20240531,200500,269239440,11690,11690,11690,11690,0
|
|
20240531,200400,269239440,11690,11690,11690,11690,0
|
|
20240531,200300,269239440,11690,11690,11690,11690,0
|
|
20240531,200200,269239440,11690,11690,11690,11690,0
|
|
20240531,200100,269239440,11690,11690,11690,11690,0
|
|
20240531,200000,269239440,11690,11690,11690,11690,0
|
|
20240531,195900,269239440,11690,11690,11690,11690,0
|
|
20240531,195800,269239440,11690,11690,11690,11690,0
|
|
20240531,195700,269239440,11690,11690,11690,11690,0
|
|
20240531,195600,269239440,11690,11690,11690,11690,0
|
|
20240531,195500,269239440,11690,11690,11690,11690,0
|
|
20240531,195400,269239440,11690,11690,11690,11690,525
|
|
20240531,195300,269239440,11690,11690,11690,11690,0
|
|
20240531,195200,269239440,11690,11690,11690,11690,0
|
|
20240531,195100,269239440,11690,11690,11690,11690,0
|
|
20240531,195000,269239440,11690,11690,11690,11690,0
|
|
20240531,194900,269239440,11690,11690,11690,11690,0
|
|
20240531,194800,269239440,11690,11690,11690,11690,0
|
|
20240531,194700,269239440,11690,11690,11690,11690,0
|
|
20240531,194600,269239440,11690,11690,11690,11690,0
|
|
20240531,194500,269239440,11690,11690,11690,11690,0
|
|
20240531,194400,269239440,11690,11690,11690,11690,0
|
|
20240531,194300,269239440,11690,11690,11690,11690,0
|
|
20240531,194200,269239440,11690,11690,11690,11690,0
|
|
20240531,194100,269239440,11690,11690,11690,11690,0
|
|
20240531,194000,269239440,11690,11690,11690,11690,0
|
|
20240531,193900,269239440,11690,11690,11690,11690,0
|
|
20240531,193800,269239440,11690,11690,11690,11690,0
|
|
20240531,193700,269239440,11690,11690,11690,11690,0
|
|
20240531,193600,269239440,11690,11690,11690,11690,0
|
|
20240531,193500,269239440,11690,11690,11690,11690,0
|
|
20240531,193400,269239440,11690,11690,11690,11690,0
|
|
20240531,193300,269239440,11690,11690,11690,11690,0
|
|
20240531,193200,269239440,11690,11690,11690,11690,0
|
|
20240531,193100,269239440,11690,11690,11690,11690,0
|
|
20240531,193000,269239440,11690,11690,11690,11690,0
|
|
20240531,192900,269239440,11690,11690,11690,11690,0
|
|
20240531,192800,269239440,11690,11690,11690,11690,0
|
|
20240531,192700,269239440,11690,11690,11690,11690,0
|
|
20240531,192600,269239440,11690,11690,11690,11690,0
|
|
20240531,192500,269239440,11690,11690,11690,11690,0
|
|
20240531,192400,269239440,11690,11690,11690,11690,525
|
|
20240531,192300,269239440,11690,11690,11690,11690,0
|
|
20240531,192200,269239440,11690,11690,11690,11690,0
|
|
20240531,192100,269239440,11690,11690,11690,11690,0
|
|
20240531,192000,269239440,11690,11690,11690,11690,0
|
|
20240531,191900,269239440,11690,11690,11690,11690,0
|
|
20240531,191800,269239440,11690,11690,11690,11690,0
|
|
20240531,191700,269239440,11690,11690,11690,11690,0
|
|
20240531,191600,269239440,11690,11690,11690,11690,0
|
|
20240531,191500,269239440,11690,11690,11690,11690,0
|
|
20240531,191400,269239440,11690,11690,11690,11690,0
|
|
20240531,191300,269239440,11690,11690,11690,11690,0
|
|
20240531,191200,269239440,11690,11690,11690,11690,0
|
|
20240531,191100,269239440,11690,11690,11690,11690,0
|
|
20240531,191000,269239440,11690,11690,11690,11690,0
|
|
20240531,190900,269239440,11690,11690,11690,11690,0
|
|
20240531,190800,269239440,11690,11690,11690,11690,0
|
|
20240531,190700,269239440,11690,11690,11690,11690,0
|
|
20240531,190600,269239440,11690,11690,11690,11690,0
|
|
20240531,190500,269239440,11690,11690,11690,11690,0
|
|
20240531,190400,269239440,11690,11690,11690,11690,0
|
|
20240531,190300,269239440,11690,11690,11690,11690,0
|
|
20240531,190200,269239440,11690,11690,11690,11690,0
|
|
20240531,190100,269239440,11690,11690,11690,11690,0
|
|
20240531,190000,269239440,11690,11690,11690,11690,0
|
|
20240531,185900,269239440,11690,11690,11690,11690,0
|
|
20240531,185800,269239440,11690,11690,11690,11690,0
|
|
20240531,185700,269239440,11690,11690,11690,11690,0
|
|
20240531,185600,269239440,11690,11690,11690,11690,0
|
|
20240531,185500,269239440,11690,11690,11690,11690,0
|
|
20240531,185400,269239440,11690,11690,11690,11690,525
|
|
20240531,185300,269239440,11690,11690,11690,11690,0
|
|
20240531,185200,269239440,11690,11690,11690,11690,0
|
|
20240531,185100,269239440,11690,11690,11690,11690,0
|
|
20240531,185000,269239440,11690,11690,11690,11690,0
|
|
20240531,184900,269239440,11690,11690,11690,11690,0
|
|
20240531,184800,269239440,11690,11690,11690,11690,0
|
|
20240531,184700,269239440,11690,11690,11690,11690,0
|
|
20240531,184600,269239440,11690,11690,11690,11690,0
|
|
20240531,184500,269239440,11690,11690,11690,11690,0
|
|
20240531,184400,269239440,11690,11690,11690,11690,0
|
|
20240531,184300,269239440,11690,11690,11690,11690,0
|
|
20240531,184200,269239440,11690,11690,11690,11690,0
|
|
20240531,184100,269239440,11690,11690,11690,11690,0
|
|
20240531,184000,269239440,11690,11690,11690,11690,0
|
|
20240531,183900,269239440,11690,11690,11690,11690,0
|
|
20240531,183800,269239440,11690,11690,11690,11690,0
|
|
20240531,183700,269239440,11690,11690,11690,11690,0
|
|
20240531,183600,269239440,11690,11690,11690,11690,0
|
|
20240531,183500,269239440,11690,11690,11690,11690,0
|
|
20240531,183400,269239440,11690,11690,11690,11690,0
|
|
20240531,183300,269239440,11690,11690,11690,11690,0
|
|
20240531,183200,269239440,11690,11690,11690,11690,0
|
|
20240531,183100,269239440,11690,11690,11690,11690,0
|
|
20240531,183000,269239440,11690,11690,11690,11690,0
|
|
20240531,182900,269239440,11690,11690,11690,11690,0
|
|
20240531,182800,269239440,11690,11690,11690,11690,0
|
|
20240531,182700,269239440,11690,11690,11690,11690,0
|
|
20240531,182600,269239440,11690,11690,11690,11690,0
|
|
20240531,182500,269239440,11690,11690,11690,11690,0
|
|
20240531,182400,269239440,11690,11690,11690,11690,525
|
|
20240531,182300,269239440,11690,11690,11690,11690,0
|
|
20240531,182200,269239440,11690,11690,11690,11690,0
|
|
20240531,182100,269239440,11690,11690,11690,11690,0
|
|
20240531,182000,269239440,11690,11690,11690,11690,0
|
|
20240531,181900,269239440,11690,11690,11690,11690,0
|
|
20240531,181800,269239440,11690,11690,11690,11690,0
|
|
20240531,181700,269239440,11690,11690,11690,11690,0
|
|
20240531,181600,269239440,11690,11690,11690,11690,0
|
|
20240531,181500,269239440,11690,11690,11690,11690,0
|
|
20240531,181400,269239440,11690,11690,11690,11690,0
|
|
20240531,181300,269239440,11690,11690,11690,11690,0
|
|
20240531,181200,269239440,11690,11690,11690,11690,0
|
|
20240531,181100,269239440,11690,11690,11690,11690,0
|
|
20240531,181000,269239440,11690,11690,11690,11690,0
|
|
20240531,180900,269239440,11690,11690,11690,11690,0
|
|
20240531,180800,269239440,11690,11690,11690,11690,0
|
|
20240531,180700,269239440,11690,11690,11690,11690,0
|
|
20240531,180600,269239440,11690,11690,11690,11690,0
|
|
20240531,180500,269239440,11690,11690,11690,11690,0
|
|
20240531,180400,269239440,11690,11690,11690,11690,0
|
|
20240531,180300,269239440,11690,11690,11690,11690,0
|
|
20240531,180200,269239440,11690,11690,11690,11690,0
|
|
20240531,180100,269239440,11690,11690,11690,11690,0
|
|
20240531,180000,269239440,11690,11690,11690,11690,0
|
|
20240531,175900,269239440,11690,11690,11690,11690,0
|
|
20240531,175800,269239440,11690,11690,11690,11690,0
|
|
20240531,175700,269239440,11690,11690,11690,11690,0
|
|
20240531,175600,269239440,11690,11690,11690,11690,0
|
|
20240531,175500,269239440,11690,11690,11690,11690,0
|
|
20240531,175400,269239440,11690,11690,11690,11690,525
|
|
20240531,175300,269239440,11690,11690,11690,11690,0
|
|
20240531,175200,269239440,11690,11690,11690,11690,0
|
|
20240531,175100,269239440,11690,11690,11690,11690,0
|
|
20240531,175000,269239440,11690,11690,11690,11690,0
|
|
20240531,174900,269239440,11690,11690,11690,11690,0
|
|
20240531,174800,269239440,11690,11690,11690,11690,0
|
|
20240531,174700,269239440,11690,11690,11690,11690,0
|
|
20240531,174600,269239440,11690,11690,11690,11690,0
|
|
20240531,174500,269239440,11690,11690,11690,11690,0
|
|
20240531,174400,269239440,11690,11690,11690,11690,0
|
|
20240531,174300,269239440,11690,11690,11690,11690,0
|
|
20240531,174200,269239440,11690,11690,11690,11690,0
|
|
20240531,174100,269239440,11690,11690,11690,11690,0
|
|
20240531,174000,269239440,11690,11690,11690,11690,0
|
|
20240531,173900,269239440,11690,11690,11690,11690,0
|
|
20240531,173800,269239440,11690,11690,11690,11690,0
|
|
20240531,173700,269239440,11690,11690,11690,11690,0
|
|
20240531,173600,269239440,11690,11690,11690,11690,0
|
|
20240531,173500,269239440,11690,11690,11690,11690,0
|
|
20240531,173400,269239440,11690,11690,11690,11690,0
|
|
20240531,173300,269239440,11690,11690,11690,11690,0
|
|
20240531,173200,269239440,11690,11690,11690,11690,0
|
|
20240531,173100,269239440,11690,11690,11690,11690,0
|
|
20240531,173000,269239440,11690,11690,11690,11690,0
|
|
20240531,172900,269239440,11690,11690,11690,11690,0
|
|
20240531,172800,269239440,11690,11690,11690,11690,0
|
|
20240531,172700,269239440,11690,11690,11690,11690,0
|
|
20240531,172600,269239440,11690,11690,11690,11690,0
|
|
20240531,172500,269239440,11690,11690,11690,11690,0
|
|
20240531,172400,269239440,11690,11690,11690,11690,525
|
|
20240531,172300,269239440,11690,11690,11690,11690,0
|
|
20240531,172200,269239440,11690,11690,11690,11690,0
|
|
20240531,172100,269239440,11690,11690,11690,11690,0
|
|
20240531,172000,269239440,11690,11690,11690,11690,0
|
|
20240531,171900,269239440,11690,11690,11690,11690,0
|
|
20240531,171800,269239440,11690,11690,11690,11690,0
|
|
20240531,171700,269239440,11690,11690,11690,11690,0
|
|
20240531,171600,269239440,11690,11690,11690,11690,0
|
|
20240531,171500,269239440,11690,11690,11690,11690,0
|
|
20240531,171400,269239440,11690,11690,11690,11690,0
|
|
20240531,171300,269239440,11690,11690,11690,11690,0
|
|
20240531,171200,269239440,11690,11690,11690,11690,0
|
|
20240531,171100,269239440,11690,11690,11690,11690,0
|
|
20240531,171000,269239440,11690,11690,11690,11690,0
|
|
20240531,170900,269239440,11690,11690,11690,11690,0
|
|
20240531,170800,269239440,11690,11690,11690,11690,0
|
|
20240531,170700,269239440,11690,11690,11690,11690,0
|
|
20240531,170600,269239440,11690,11690,11690,11690,0
|
|
20240531,170500,269239440,11690,11690,11690,11690,0
|
|
20240531,170400,269239440,11690,11690,11690,11690,0
|
|
20240531,170300,269239440,11690,11690,11690,11690,0
|
|
20240531,170200,269239440,11690,11690,11690,11690,0
|
|
20240531,170100,269239440,11690,11690,11690,11690,0
|
|
20240531,170000,269239440,11690,11690,11690,11690,0
|
|
20240531,165900,269239440,11690,11690,11690,11690,0
|
|
20240531,165800,269239440,11690,11690,11690,11690,0
|
|
20240531,165700,269239440,11690,11690,11690,11690,0
|
|
20240531,165600,269239440,11690,11690,11690,11690,0
|
|
20240531,165500,269239440,11690,11690,11690,11690,0
|
|
20240531,165400,269239440,11690,11690,11690,11690,525
|
|
20240531,165300,269239440,11690,11690,11690,11690,0
|
|
20240531,165200,269239440,11690,11690,11690,11690,0
|
|
20240531,165100,269239440,11690,11690,11690,11690,0
|
|
20240531,165000,269239440,11690,11690,11690,11690,0
|
|
20240531,164900,269239440,11690,11690,11690,11690,0
|
|
20240531,164800,269239440,11690,11690,11690,11690,0
|
|
20240531,164700,269239440,11690,11690,11690,11690,0
|
|
20240531,164600,269239440,11690,11690,11690,11690,0
|
|
20240531,164500,269239440,11690,11690,11690,11690,0
|
|
20240531,164400,269239440,11690,11690,11690,11690,0
|
|
20240531,164300,269239440,11690,11690,11690,11690,0
|
|
20240531,164200,269239440,11690,11690,11690,11690,0
|
|
20240531,164100,269239440,11690,11690,11690,11690,0
|
|
20240531,164000,269239440,11690,11690,11690,11690,0
|
|
20240531,163900,269239440,11690,11690,11690,11690,0
|
|
20240531,163800,269239440,11690,11690,11690,11690,0
|
|
20240531,163700,269239440,11690,11690,11690,11690,0
|
|
20240531,163600,269239440,11690,11690,11690,11690,0
|
|
20240531,163500,269239440,11690,11690,11690,11690,0
|
|
20240531,163400,269239440,11690,11690,11690,11690,0
|
|
20240531,163300,269239440,11690,11690,11690,11690,0
|
|
20240531,163200,269239440,11690,11690,11690,11690,0
|
|
20240531,163100,269239440,11690,11690,11690,11690,0
|
|
20240531,163000,269239440,11690,11690,11690,11690,0
|
|
20240531,162900,269239440,11690,11690,11690,11690,0
|
|
20240531,162800,269239440,11690,11690,11690,11690,0
|
|
20240531,162700,269239440,11690,11690,11690,11690,0
|
|
20240531,162600,269239440,11690,11690,11690,11690,0
|
|
20240531,162500,269239440,11690,11690,11690,11690,0
|
|
20240531,162400,269239440,11690,11690,11690,11690,525
|
|
20240531,162300,269239440,11690,11690,11690,11690,0
|
|
20240531,162200,269239440,11690,11690,11690,11690,0
|
|
20240531,162100,269239440,11690,11690,11690,11690,0
|
|
20240531,162000,269239440,11690,11690,11690,11690,0
|
|
20240531,161900,269239440,11690,11690,11690,11690,0
|
|
20240531,161800,269239440,11690,11690,11690,11690,0
|
|
20240531,161700,269239440,11690,11690,11690,11690,0
|
|
20240531,161600,269239440,11690,11690,11690,11690,0
|
|
20240531,161500,269239440,11690,11690,11690,11690,0
|
|
20240531,161400,269239440,11690,11690,11690,11690,0
|
|
20240531,161300,269239440,11690,11690,11690,11690,0
|
|
20240531,161200,269239440,11690,11690,11690,11690,0
|
|
20240531,161100,269239440,11690,11690,11690,11690,0
|
|
20240531,161000,269239440,11690,11690,11690,11690,0
|
|
20240531,160900,269239440,11690,11690,11690,11690,0
|
|
20240531,160800,269239440,11690,11690,11690,11690,0
|
|
20240531,160700,269239440,11690,11690,11690,11690,0
|
|
20240531,160600,269239440,11690,11690,11690,11690,0
|
|
20240531,160500,269239440,11690,11690,11690,11690,0
|
|
20240531,160400,269239440,11690,11690,11690,11690,0
|
|
20240531,160300,269239440,11690,11690,11690,11690,0
|
|
20240531,160200,269239440,11690,11690,11690,11690,0
|
|
20240531,160100,269239440,11690,11690,11690,11690,0
|
|
20240531,160000,269239440,11690,11690,11690,11690,0
|
|
20240531,155900,269239440,11690,11690,11690,11690,0
|
|
20240531,155800,269239440,11690,11690,11690,11690,0
|
|
20240531,155700,269239440,11690,11690,11690,11690,0
|
|
20240531,155600,269239440,11690,11690,11690,11690,0
|
|
20240531,155500,269239440,11690,11690,11690,11690,0
|
|
20240531,155400,269239440,11690,11690,11690,11690,525
|
|
20240531,155300,269239440,11690,11690,11690,11690,0
|
|
20240531,155200,269239440,11690,11690,11690,11690,0
|
|
20240531,155100,269239440,11690,11690,11690,11690,0
|
|
20240531,155000,269239440,11690,11690,11690,11690,0
|
|
20240531,154900,269239440,11690,11690,11690,11690,0
|
|
20240531,154800,269239440,11690,11690,11690,11690,0
|
|
20240531,154700,269239440,11690,11690,11690,11690,0
|
|
20240531,154600,269239440,11690,11690,11690,11690,0
|
|
20240531,154500,269239440,11690,11690,11690,11690,0
|
|
20240531,154400,269239440,11690,11690,11690,11690,0
|
|
20240531,154300,269239440,11690,11690,11690,11690,0
|
|
20240531,154200,269239440,11690,11690,11690,11690,0
|
|
20240531,154100,269239440,11690,11690,11690,11690,0
|
|
20240531,154000,269239440,11690,11690,11690,11690,0
|
|
20240531,153900,269239440,11690,11690,11690,11690,0
|
|
20240531,153800,269239440,11690,11690,11690,11690,0
|
|
20240531,153700,269239440,11690,11690,11690,11690,0
|
|
20240531,153600,269239440,11690,11690,11690,11690,0
|
|
20240531,153500,269239440,11690,11690,11690,11690,0
|
|
20240531,153400,269239440,11690,11690,11690,11690,0
|
|
20240531,153300,269239440,11690,11690,11690,11690,0
|
|
20240531,153200,269239440,11690,11690,11690,11690,0
|
|
20240531,153100,269239440,11690,11690,11690,11690,0
|
|
20240531,153000,269239440,11690,11690,11690,11690,525
|
|
20240531,152900,263102190,11650,11650,11650,11650,0
|
|
20240531,152800,263102190,11650,11650,11650,11650,0
|
|
20240531,152700,263102190,11650,11650,11650,11650,0
|
|
20240531,152600,263102190,11650,11650,11650,11650,0
|
|
20240531,152500,263102190,11650,11650,11650,11650,0
|
|
20240531,152400,263102190,11650,11650,11650,11650,0
|
|
20240531,152300,263102190,11650,11650,11650,11650,0
|
|
20240531,152200,263102190,11650,11650,11650,11650,0
|
|
20240531,152100,263102190,11650,11650,11650,11650,0
|
|
20240531,152000,263102190,11650,11650,11650,11650,0
|
|
20240531,151900,263102190,11650,11660,11660,11650,5
|
|
20240531,151800,263043900,11670,11670,11670,11670,0
|
|
20240531,151700,263043900,11670,11670,11670,11670,5
|
|
20240531,151600,262985550,11700,11680,11700,11680,9
|
|
20240531,151500,262880290,11670,11680,11680,11670,2
|
|
20240531,151400,262856940,11670,11670,11670,11670,6
|
|
20240531,151300,262786920,11680,11680,11680,11680,2
|
|
20240531,151200,262763560,11690,11690,11690,11690,0
|
|
20240531,151100,262763560,11690,11690,11690,11690,0
|
|
20240531,151000,262763560,11690,11690,11700,11690,4
|
|
20240531,150900,262716790,11700,11700,11700,11700,0
|
|
20240531,150800,262716790,11700,11700,11700,11700,0
|
|
20240531,150700,262716790,11700,11700,11700,11700,1
|
|
20240531,150600,262705090,11700,11700,11700,11700,0
|
|
20240531,150500,262705090,11700,11680,11700,11680,217
|
|
20240531,150400,260166750,11690,11690,11690,11690,0
|
|
20240531,150300,260166750,11690,11690,11690,11690,0
|
|
20240531,150200,260166750,11690,11680,11690,11680,41
|
|
20240531,150100,259687760,11680,11670,11680,11670,206
|
|
20240531,150000,257283580,11670,11670,11670,11670,3
|
|
20240531,145900,257248570,11640,11640,11640,11640,25
|
|
20240531,145800,256957570,11650,11640,11650,11640,22
|
|
20240531,145700,256701460,11640,11640,11640,11640,11
|
|
20240531,145600,256573420,11650,11650,11650,11650,2
|
|
20240531,145500,256550120,11650,11650,11650,11650,0
|
|
20240531,145400,256550120,11650,11640,11650,11640,67
|
|
20240531,145300,255769650,11640,11640,11640,11640,8
|
|
20240531,145200,255676530,11640,11650,11650,11640,6
|
|
20240531,145100,255606670,11650,11650,11650,11650,30
|
|
20240531,145000,255257170,11650,11650,11650,11650,19
|
|
20240531,144900,255035820,11650,11660,11660,11650,34
|
|
20240531,144800,254639620,11690,11690,11690,11690,2
|
|
20240531,144700,254616240,11710,11710,11710,11710,0
|
|
20240531,144600,254616240,11710,11710,11710,11710,0
|
|
20240531,144500,254616240,11710,11710,11710,11710,0
|
|
20240531,144400,254616240,11710,11710,11710,11710,0
|
|
20240531,144300,254616240,11710,11670,11710,11670,43
|
|
20240531,144200,254114390,11700,11700,11700,11700,53
|
|
20240531,144100,253494290,11710,11710,11710,11710,0
|
|
20240531,144000,253494290,11710,11710,11710,11710,43
|
|
20240531,143900,252990760,11730,11730,11730,11730,0
|
|
20240531,143800,252990760,11730,11730,11730,11730,10
|
|
20240531,143700,252873460,11740,11740,11740,11740,0
|
|
20240531,143600,252873460,11740,11650,11740,11650,500
|
|
20240531,143500,247025190,11700,11700,11700,11700,0
|
|
20240531,143400,247025190,11700,11700,11700,11700,0
|
|
20240531,143300,247025190,11700,11700,11700,11700,0
|
|
20240531,143200,247025190,11700,11700,11700,11700,0
|
|
20240531,143100,247025190,11700,11650,11700,11650,100
|
|
20240531,143000,245858430,11640,11640,11640,11640,0
|
|
20240531,142900,245858430,11640,11640,11640,11640,0
|
|
20240531,142800,245858430,11640,11640,11640,11640,3
|
|
20240531,142700,245823510,11640,11640,11640,11640,0
|
|
20240531,142600,245823510,11640,11640,11640,11640,39
|
|
20240531,142500,245369550,11640,11640,11640,11640,30
|
|
20240531,142400,245020350,11630,11630,11630,11630,41
|
|
20240531,142300,244543520,11630,11630,11630,11630,0
|
|
20240531,142200,244543520,11630,11640,11640,11630,25
|
|
20240531,142100,244252600,11650,11650,11650,11650,1
|
|
20240531,142000,244240950,11650,11650,11650,11650,0
|
|
20240531,141900,244240950,11650,11650,11650,11650,0
|
|
20240531,141800,244240950,11650,11650,11650,11650,43
|
|
20240531,141700,243740000,11640,11640,11640,11640,39
|
|
20240531,141600,243286040,11640,11640,11640,11640,0
|
|
20240531,141500,243286040,11640,11640,11640,11640,220
|
|
20240531,141400,240725240,11680,11680,11680,11680,0
|
|
20240531,141300,240725240,11680,11680,11680,11680,1
|
|
20240531,141200,240713560,11650,11650,11650,11650,1
|
|
20240531,141100,240701910,11760,11760,11760,11760,0
|
|
20240531,141000,240701910,11760,11760,11760,11760,0
|
|
20240531,140900,240701910,11760,11760,11760,11760,0
|
|
20240531,140800,240701910,11760,11760,11760,11760,0
|
|
20240531,140700,240701910,11760,11640,11760,11640,701
|
|
20240531,140600,232495710,11650,11650,11650,11650,0
|
|
20240531,140500,232495710,11650,11630,11650,11630,99
|
|
20240531,140400,231343820,11630,11630,11630,11630,0
|
|
20240531,140300,231343820,11630,11630,11630,11620,62
|
|
20240531,140200,230622800,11630,11630,11630,11630,0
|
|
20240531,140100,230622800,11630,11630,11630,11630,1
|
|
20240531,140000,230611170,11630,11620,11630,11620,34
|
|
20240531,135900,230215990,11630,11630,11630,11630,33
|
|
20240531,135800,229832200,11680,11680,11680,11680,0
|
|
20240531,135700,229832200,11680,11680,11680,11680,0
|
|
20240531,135600,229832200,11680,11680,11680,11680,0
|
|
20240531,135500,229832200,11680,11680,11680,11680,0
|
|
20240531,135400,229832200,11680,11680,11680,11680,0
|
|
20240531,135300,229832200,11680,11620,11680,11620,20
|
|
20240531,135200,229599120,11630,11620,11630,11620,70
|
|
20240531,135100,228785670,11600,11640,11640,11600,1000
|
|
20240531,135000,217184460,11680,11680,11680,11680,0
|
|
20240531,134900,217184460,11680,11680,11680,11680,0
|
|
20240531,134800,217184460,11680,11680,11680,11680,1
|
|
20240531,134700,217172780,11680,11680,11680,11680,2
|
|
20240531,134600,217149420,11670,11670,11670,11670,20
|
|
20240531,134500,216916020,11680,11680,11680,11680,0
|
|
20240531,134400,216916020,11680,11640,11680,11640,201
|
|
20240531,134300,214572300,11640,11640,11640,11640,4
|
|
20240531,134200,214525740,11640,11640,11650,11640,102
|
|
20240531,134100,213338450,11680,11680,11680,11680,0
|
|
20240531,134000,213338450,11680,11690,11690,11680,2
|
|
20240531,133900,213315080,11700,11690,11700,11670,211
|
|
20240531,133800,210848670,11680,11640,11680,11640,451
|
|
20240531,133700,205594000,11640,11620,11640,11620,22
|
|
20240531,133600,205338330,11620,11620,11620,11620,432
|
|
20240531,133500,200318490,11610,11610,11610,11610,4
|
|
20240531,133400,200272050,11620,11620,11620,11620,2
|
|
20240531,133300,200248810,11610,11610,11610,11610,156
|
|
20240531,133200,198437650,11610,11600,11610,11600,44
|
|
20240531,133100,197927240,11610,11600,11610,11600,116
|
|
20240531,133000,196581620,11590,11590,11590,11590,15
|
|
20240531,132900,196407770,11600,11590,11600,11590,29
|
|
20240531,132800,196071640,11590,11590,11590,11590,20
|
|
20240531,132700,195839840,11590,11610,11610,11590,53
|
|
20240531,132600,195225240,11610,11610,11610,11610,0
|
|
20240531,132500,195225240,11610,11610,11610,11610,3
|
|
20240531,132400,195190410,11620,11620,11620,11620,0
|
|
20240531,132300,195190410,11620,11620,11620,11620,0
|
|
20240531,132200,195190410,11620,11620,11620,11620,10
|
|
20240531,132100,195074210,11630,11630,11630,11630,3
|
|
20240531,132000,195039320,11640,11640,11640,11630,46
|
|
20240531,131900,194504280,11640,11610,11640,11610,22
|
|
20240531,131800,194248830,11610,11600,11610,11600,89
|
|
20240531,131700,193215670,11610,11610,11610,11610,101
|
|
20240531,131600,192043060,11600,11600,11600,11600,25
|
|
20240531,131500,191753060,11590,11590,11590,11590,75
|
|
20240531,131400,190883810,11590,11600,11600,11590,5
|
|
20240531,131300,190825850,11600,11600,11600,11600,70
|
|
20240531,131200,190013850,11600,11600,11600,11600,5
|
|
20240531,131100,189955850,11600,11600,11600,11590,37
|
|
20240531,131000,189526680,11590,11590,11590,11590,23
|
|
20240531,130900,189260110,11600,11600,11600,11590,378
|
|
20240531,130800,184876880,11600,11600,11600,11600,125
|
|
20240531,130700,183426880,11600,11600,11600,11600,15
|
|
20240531,130600,183252880,11600,11600,11600,11600,268
|
|
20240531,130500,180144080,11600,11600,11600,11600,0
|
|
20240531,130400,180144080,11600,11600,11600,11600,3
|
|
20240531,130300,180109280,11600,11600,11600,11600,13
|
|
20240531,130200,179958480,11600,11600,11600,11600,1748
|
|
20240531,130100,159681680,11600,11610,11610,11600,30
|
|
20240531,130000,159333520,11620,11610,11620,11610,77
|
|
20240531,125900,158439540,11610,11610,11610,11610,6
|
|
20240531,125800,158369880,11610,11610,11610,11610,12
|
|
20240531,125700,158230560,11610,11610,11610,11610,410
|
|
20240531,125600,153470460,11610,11630,11630,11610,840
|
|
20240531,125500,143712000,11630,11630,11630,11630,10
|
|
20240531,125400,143595700,11630,11630,11630,11630,201
|
|
20240531,125300,141258070,11630,11630,11630,11630,9
|
|
20240531,125200,141153400,11630,11630,11630,11630,32
|
|
20240531,125100,140781240,11630,11640,11650,11630,103
|
|
20240531,125000,139582410,11640,11640,11640,11640,13
|
|
20240531,124900,139431090,11640,11640,11640,11640,14
|
|
20240531,124800,139268130,11640,11640,11640,11640,7
|
|
20240531,124700,139186650,11640,11640,11640,11640,11
|
|
20240531,124600,139058610,11640,11640,11640,11640,11
|
|
20240531,124500,138930570,11640,11640,11640,11640,8
|
|
20240531,124400,138837450,11640,11640,11640,11640,8
|
|
20240531,124300,138744330,11640,11640,11640,11640,18
|
|
20240531,124200,138534810,11640,11640,11640,11640,7
|
|
20240531,124100,138453330,11650,11640,11650,11640,8
|
|
20240531,124000,138360200,11640,11640,11640,11640,18
|
|
20240531,123900,138150680,11640,11640,11640,11640,7
|
|
20240531,123800,138069200,11640,11640,11640,11640,7
|
|
20240531,123700,137987720,11640,11640,11640,11640,19
|
|
20240531,123600,137766560,11640,11640,11640,11640,10
|
|
20240531,123500,137650160,11640,11650,11650,11640,16
|
|
20240531,123400,137463830,11650,11650,11650,11650,0
|
|
20240531,123300,137463830,11650,11650,11650,11650,4
|
|
20240531,123200,137417230,11650,11640,11650,11640,65
|
|
20240531,123100,136660260,11640,11640,11640,11640,8
|
|
20240531,123000,136567140,11640,11640,11640,11640,16
|
|
20240531,122900,136380900,11640,11640,11640,11640,11
|
|
20240531,122800,136252860,11650,11640,11650,11640,13
|
|
20240531,122700,136101490,11640,11640,11640,11640,13
|
|
20240531,122600,135950170,11640,11650,11650,11640,17
|
|
20240531,122500,135752260,11650,11650,11650,11650,0
|
|
20240531,122400,135752260,11650,11650,11650,11650,18
|
|
20240531,122300,135542560,11650,11650,11650,11650,0
|
|
20240531,122200,135542560,11650,11650,11650,11650,12
|
|
20240531,122100,135402760,11650,11650,11650,11650,14
|
|
20240531,122000,135239660,11650,11650,11650,11650,10
|
|
20240531,121900,135123160,11660,11650,11660,11650,11
|
|
20240531,121800,134995000,11650,11650,11650,11650,9
|
|
20240531,121700,134890150,11650,11650,11650,11650,12
|
|
20240531,121600,134750350,11650,11650,11650,11650,9
|
|
20240531,121500,134645500,11650,11650,11660,11650,11
|
|
20240531,121400,134517330,11650,11650,11650,11650,12
|
|
20240531,121300,134377530,11650,11650,11650,11650,14
|
|
20240531,121200,134214430,11650,11650,11650,11650,15
|
|
20240531,121100,134039680,11650,11650,11650,11650,11
|
|
20240531,121000,133911530,11650,11650,11650,11650,16
|
|
20240531,120900,133725130,11650,11660,11660,11650,12
|
|
20240531,120800,133585320,11660,11650,11660,11650,11
|
|
20240531,120700,133457160,11650,11650,11650,11650,0
|
|
20240531,120600,133457160,11650,11640,11650,11640,41
|
|
20240531,120500,132979580,11640,11650,11650,11640,57
|
|
20240531,120400,132316050,11650,11650,11650,11650,0
|
|
20240531,120300,132316050,11650,11650,11650,11650,0
|
|
20240531,120200,132316050,11650,11650,11650,11650,8
|
|
20240531,120100,132222850,11650,11650,11650,11650,3
|
|
20240531,120000,132187900,11670,11670,11670,11670,0
|
|
20240531,115900,132187900,11670,11670,11670,11670,5
|
|
20240531,115800,132129550,11680,11650,11680,11650,50
|
|
20240531,115700,131546440,11640,11640,11640,11640,8
|
|
20240531,115600,131453320,11640,11640,11640,11640,16
|
|
20240531,115500,131267080,11640,11640,11640,11640,8
|
|
20240531,115400,131173960,11640,11640,11640,11640,11
|
|
20240531,115300,131045920,11640,11640,11640,11640,8
|
|
20240531,115200,130952800,11640,11640,11640,11640,9
|
|
20240531,115100,130848040,11640,11640,11640,11640,0
|
|
20240531,115000,130848040,11640,11640,11640,11640,1
|
|
20240531,114900,130836400,11640,11640,11640,11640,30
|
|
20240531,114800,130487200,11630,11630,11630,11630,18
|
|
20240531,114700,130277860,11630,11640,11640,11630,107
|
|
20240531,114600,129033320,11640,11640,11640,11640,9
|
|
20240531,114500,128928560,11640,11640,11640,11640,9
|
|
20240531,114400,128823800,11640,11650,11650,11640,15
|
|
20240531,114300,128649150,11650,11650,11650,11650,9
|
|
20240531,114200,128544300,11650,11650,11650,11650,19
|
|
20240531,114100,128322950,11650,11660,11660,11650,12
|
|
20240531,114000,128183140,11650,11650,11650,11650,14
|
|
20240531,113900,128020040,11660,11660,11660,11660,0
|
|
20240531,113800,128020040,11660,11660,11660,11660,2
|
|
20240531,113700,127996720,11650,11650,11650,11650,43
|
|
20240531,113600,127495770,11640,11640,11640,11640,11
|
|
20240531,113500,127367730,11640,11640,11640,11640,51
|
|
20240531,113400,126774090,11640,11640,11640,11640,0
|
|
20240531,113300,126774090,11640,11640,11640,11640,14
|
|
20240531,113200,126611130,11640,11640,11640,11640,11
|
|
20240531,113100,126483090,11640,11640,11650,11640,49
|
|
20240531,113000,125912720,11660,11660,11660,11660,0
|
|
20240531,112900,125912720,11660,11660,11660,11660,0
|
|
20240531,112800,125912720,11660,11660,11660,11660,3
|
|
20240531,112700,125877740,11660,11660,11660,11660,10
|
|
20240531,112600,125761140,11680,11680,11680,11680,10
|
|
20240531,112500,125644340,11680,11680,11680,11680,5
|
|
20240531,112400,125585940,11690,11690,11690,11690,0
|
|
20240531,112300,125585940,11690,11670,11690,11670,50
|
|
20240531,112200,125001880,11690,11640,11690,11640,105
|
|
20240531,112100,123777260,11640,11640,11640,11640,5
|
|
20240531,112000,123719060,11640,11630,11640,11630,50
|
|
20240531,111900,123137210,11630,11640,11640,11630,232
|
|
20240531,111800,120436830,11640,11640,11640,11640,12
|
|
20240531,111700,120297150,11640,11640,11640,11640,12
|
|
20240531,111600,120157470,11640,11640,11640,11640,22
|
|
20240531,111500,119901390,11640,11640,11640,11640,12
|
|
20240531,111400,119761710,11640,11640,11640,11640,11
|
|
20240531,111300,119633670,11640,11640,11640,11640,20
|
|
20240531,111200,119400870,11640,11640,11640,11640,11
|
|
20240531,111100,119272830,11650,11650,11650,11650,1
|
|
20240531,111000,119261180,11640,11640,11640,11640,12
|
|
20240531,110900,119121500,11640,11640,11640,11640,16
|
|
20240531,110800,118935260,11660,11660,11660,11660,57
|
|
20240531,110700,118270640,11660,11660,11660,11660,0
|
|
20240531,110600,118270640,11660,11660,11660,11660,0
|
|
20240531,110500,118270640,11660,11660,11660,11660,0
|
|
20240531,110400,118270640,11660,11660,11660,11660,39
|
|
20240531,110300,117815900,11660,11670,11670,11660,11
|
|
20240531,110200,117687540,11620,11670,11670,11620,1024
|
|
20240531,110100,105782910,11660,11650,11660,11650,34
|
|
20240531,110000,105386620,11650,11650,11650,11650,10
|
|
20240531,105900,105270120,11650,11650,11650,11650,30
|
|
20240531,105800,104920620,11660,11660,11660,11660,29
|
|
20240531,105700,104582480,11640,11640,11640,11640,3
|
|
20240531,105600,104547560,11630,11630,11630,11630,28
|
|
20240531,105500,104221920,11620,11620,11620,11620,60
|
|
20240531,105400,103524720,11620,11630,11630,11600,1009
|
|
20240531,105300,91811510,11630,11620,11630,11620,54
|
|
20240531,105200,91183920,11620,11670,11670,11620,1713
|
|
20240531,105100,71239600,11670,11670,11670,11670,49
|
|
20240531,105000,70667770,11670,11670,11670,11670,27
|
|
20240531,104900,70352680,11680,11680,11680,11680,5
|
|
20240531,104800,70294280,11670,11670,11670,11670,27
|
|
20240531,104700,69979190,11670,11670,11670,11670,0
|
|
20240531,104600,69979190,11670,11670,11670,11670,0
|
|
20240531,104500,69979190,11670,11670,11670,11670,26
|
|
20240531,104400,69675770,11670,11670,11670,11670,0
|
|
20240531,104300,69675770,11670,11670,11670,11670,23
|
|
20240531,104200,69407360,11670,11680,11680,11670,19
|
|
20240531,104100,69185560,11680,11680,11680,11680,4
|
|
20240531,104000,69138840,11680,11680,11680,11680,0
|
|
20240531,103900,69138840,11680,11680,11680,11680,31
|
|
20240531,103800,68776760,11670,11670,11670,11670,26
|
|
20240531,103700,68473340,11680,11680,11680,11680,168
|
|
20240531,103600,66511100,11680,11680,11680,11680,20
|
|
20240531,103500,66277500,11690,11690,11690,11690,0
|
|
20240531,103400,66277500,11690,11680,11690,11680,5
|
|
20240531,103300,66219090,11680,11680,11680,11680,15
|
|
20240531,103200,66043890,11680,11680,11680,11680,30
|
|
20240531,103100,65693490,11680,11680,11680,11680,3
|
|
20240531,103000,65658450,11690,11680,11690,11650,755
|
|
20240531,102900,56857020,11690,11700,11700,11690,43
|
|
20240531,102800,56354250,11700,11720,11720,11700,254
|
|
20240531,102700,53382030,11720,11720,11720,11720,4
|
|
20240531,102600,53335150,11720,11720,11720,11720,16
|
|
20240531,102500,53147630,11720,11740,11740,11720,81
|
|
20240531,102400,52197660,11730,11770,11770,11730,102
|
|
20240531,102300,51000440,11770,11770,11770,11770,0
|
|
20240531,102200,51000440,11770,11770,11770,11770,5
|
|
20240531,102100,50941590,11780,11780,11780,11780,1
|
|
20240531,102000,50929810,11800,11800,11800,11800,0
|
|
20240531,101900,50929810,11800,11800,11800,11800,1
|
|
20240531,101800,50918010,11800,11800,11800,11800,40
|
|
20240531,101700,50446010,11800,11750,11800,11740,121
|
|
20240531,101600,49022260,11750,11750,11750,11750,3
|
|
20240531,101500,48987010,11800,11800,11800,11800,0
|
|
20240531,101400,48987010,11800,11800,11800,11800,0
|
|
20240531,101300,48987010,11800,11800,11800,11800,2
|
|
20240531,101200,48963410,11800,11800,11800,11800,0
|
|
20240531,101100,48963410,11800,11800,11800,11800,0
|
|
20240531,101000,48963410,11800,11800,11800,11800,0
|
|
20240531,100900,48963410,11800,11790,11800,11730,1236
|
|
20240531,100800,34440700,11790,11790,11790,11790,0
|
|
20240531,100700,34440700,11790,11800,11800,11790,14
|
|
20240531,100600,34275620,11800,11810,11810,11800,22
|
|
20240531,100500,34015840,11820,11820,11820,11820,8
|
|
20240531,100400,33921280,11820,11820,11820,11820,0
|
|
20240531,100300,33921280,11820,11820,11820,11820,19
|
|
20240531,100200,33696700,11820,11820,11820,11820,26
|
|
20240531,100100,33389380,11830,11830,11830,11830,2
|
|
20240531,100000,33365720,11850,11850,11850,11850,1
|
|
20240531,095900,33353870,11860,11860,11860,11860,1
|
|
20240531,095800,33342010,11860,11850,11860,11850,30
|
|
20240531,095700,32986460,11860,11860,11860,11860,0
|
|
20240531,095600,32986460,11860,11820,11860,11820,51
|
|
20240531,095500,32381790,11800,11750,11800,11750,123
|
|
20240531,095400,30932580,11750,11750,11750,11750,31
|
|
20240531,095300,30568330,11750,11750,11750,11750,22
|
|
20240531,095200,30309830,11750,11750,11750,11750,4
|
|
20240531,095100,30262830,11760,11760,11760,11760,27
|
|
20240531,095000,29945310,11760,11760,11760,11760,0
|
|
20240531,094900,29945310,11760,11760,11760,11760,0
|
|
20240531,094800,29945310,11760,11760,11760,11760,0
|
|
20240531,094700,29945310,11760,11760,11760,11760,23
|
|
20240531,094600,29674830,11750,11740,11750,11740,54
|
|
20240531,094500,29040550,11740,11750,11750,11740,290
|
|
20240531,094400,25633090,11750,11750,11750,11750,25
|
|
20240531,094300,25339340,11750,11750,11750,11750,0
|
|
20240531,094200,25339340,11750,11750,11750,11750,3
|
|
20240531,094100,25304090,11750,11760,11760,11750,80
|
|
20240531,094000,24364050,11760,11760,11760,11760,25
|
|
20240531,093900,24070050,11760,11760,11760,11760,26
|
|
20240531,093800,23764290,11760,11760,11760,11760,4
|
|
20240531,093700,23717250,11760,11760,11760,11760,26
|
|
20240531,093600,23411490,11760,11760,11760,11760,0
|
|
20240531,093500,23411490,11760,11780,11780,11760,10
|
|
20240531,093400,23293750,11780,11770,11780,11770,41
|
|
20240531,093300,22810820,11780,11780,11780,11780,4
|
|
20240531,093200,22763700,11780,11780,11780,11780,17
|
|
20240531,093100,22563440,11780,11780,11780,11780,44
|
|
20240531,093000,22045120,11800,11800,11800,11800,0
|
|
20240531,092900,22045120,11800,11800,11800,11790,17
|
|
20240531,092800,21844660,11800,11800,11800,11790,8
|
|
20240531,092700,21750290,11790,11790,11790,11790,17
|
|
20240531,092600,21549860,11790,11790,11790,11790,43
|
|
20240531,092500,21042890,11790,11790,11800,11790,42
|
|
20240531,092400,20547670,11800,11800,11800,11800,65
|
|
20240531,092300,19780670,11800,11800,11800,11800,33
|
|
20240531,092200,19391270,11800,11800,11800,11800,0
|
|
20240531,092100,19391270,11800,11850,11850,11800,871
|
|
20240531,092000,9092790,11840,11840,11840,11840,0
|
|
20240531,091900,9092790,11840,11840,11840,11840,0
|
|
20240531,091800,9092790,11840,11840,11840,11840,0
|
|
20240531,091700,9092790,11840,11840,11840,11840,0
|
|
20240531,091600,9092790,11840,11840,11840,11840,0
|
|
20240531,091500,9092790,11840,11840,11840,11840,0
|
|
20240531,091400,9092790,11840,11850,11850,11840,40
|
|
20240531,091300,8619150,11850,11850,11850,11850,0
|
|
20240531,091200,8619150,11850,11870,11870,11840,361
|
|
20240531,091100,4339720,11860,11860,11860,11860,3
|
|
20240531,091000,4304140,11860,12070,12070,11860,93
|
|
20240531,090900,3200550,12070,11860,12070,11860,118
|
|
20240531,090800,1796660,11860,11860,11860,11860,0
|
|
20240531,090700,1796660,11860,11850,11860,11850,12
|
|
20240531,090600,1654440,11850,11850,11850,11850,2
|
|
20240531,090500,1630740,11820,11790,11820,11790,85
|
|
20240531,090400,626190,11790,11790,11790,11790,0
|
|
20240531,090300,626190,11790,11790,11790,11790,3
|
|
20240531,090200,590820,11790,11790,11790,11790,5
|
|
20240531,090100,531870,11790,11790,11790,11790,1
|
|
20240531,090000,520080,11820,11820,11820,11820,44
|