766 lines
42 KiB
CSV
766 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,214300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,214200,226468094490,18490,18490,18490,18490,0
|
|
20240531,214100,226468094490,18490,18490,18490,18490,0
|
|
20240531,214000,226468094490,18490,18490,18490,18490,0
|
|
20240531,213900,226468094490,18490,18490,18490,18490,0
|
|
20240531,213800,226468094490,18490,18490,18490,18490,0
|
|
20240531,213700,226468094490,18490,18490,18490,18490,0
|
|
20240531,213600,226468094490,18490,18490,18490,18490,0
|
|
20240531,213500,226468094490,18490,18490,18490,18490,0
|
|
20240531,213400,226468094490,18490,18490,18490,18490,0
|
|
20240531,213300,226468094490,18490,18490,18490,18490,0
|
|
20240531,213200,226468094490,18490,18490,18490,18490,0
|
|
20240531,213100,226468094490,18490,18490,18490,18490,0
|
|
20240531,213000,226468094490,18490,18490,18490,18490,0
|
|
20240531,212900,226468094490,18490,18490,18490,18490,0
|
|
20240531,212800,226468094490,18490,18490,18490,18490,0
|
|
20240531,212700,226468094490,18490,18490,18490,18490,0
|
|
20240531,212600,226468094490,18490,18490,18490,18490,0
|
|
20240531,212500,226468094490,18490,18490,18490,18490,0
|
|
20240531,212400,226468094490,18490,18490,18490,18490,0
|
|
20240531,212300,226468094490,18490,18490,18490,18490,0
|
|
20240531,212200,226468094490,18490,18490,18490,18490,0
|
|
20240531,212100,226468094490,18490,18490,18490,18490,0
|
|
20240531,212000,226468094490,18490,18490,18490,18490,0
|
|
20240531,211900,226468094490,18490,18490,18490,18490,0
|
|
20240531,211800,226468094490,18490,18490,18490,18490,0
|
|
20240531,211700,226468094490,18490,18490,18490,18490,0
|
|
20240531,211600,226468094490,18490,18490,18490,18490,0
|
|
20240531,211500,226468094490,18490,18490,18490,18490,0
|
|
20240531,211400,226468094490,18490,18490,18490,18490,0
|
|
20240531,211300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,211200,226468094490,18490,18490,18490,18490,0
|
|
20240531,211100,226468094490,18490,18490,18490,18490,0
|
|
20240531,211000,226468094490,18490,18490,18490,18490,0
|
|
20240531,210900,226468094490,18490,18490,18490,18490,0
|
|
20240531,210800,226468094490,18490,18490,18490,18490,0
|
|
20240531,210700,226468094490,18490,18490,18490,18490,0
|
|
20240531,210600,226468094490,18490,18490,18490,18490,0
|
|
20240531,210500,226468094490,18490,18490,18490,18490,0
|
|
20240531,210400,226468094490,18490,18490,18490,18490,0
|
|
20240531,210300,226468094490,18490,18490,18490,18490,0
|
|
20240531,210200,226468094490,18490,18490,18490,18490,0
|
|
20240531,210100,226468094490,18490,18490,18490,18490,0
|
|
20240531,210000,226468094490,18490,18490,18490,18490,0
|
|
20240531,205900,226468094490,18490,18490,18490,18490,0
|
|
20240531,205800,226468094490,18490,18490,18490,18490,0
|
|
20240531,205700,226468094490,18490,18490,18490,18490,0
|
|
20240531,205600,226468094490,18490,18490,18490,18490,0
|
|
20240531,205500,226468094490,18490,18490,18490,18490,0
|
|
20240531,205400,226468094490,18490,18490,18490,18490,0
|
|
20240531,205300,226468094490,18490,18490,18490,18490,0
|
|
20240531,205200,226468094490,18490,18490,18490,18490,0
|
|
20240531,205100,226468094490,18490,18490,18490,18490,0
|
|
20240531,205000,226468094490,18490,18490,18490,18490,0
|
|
20240531,204900,226468094490,18490,18490,18490,18490,0
|
|
20240531,204800,226468094490,18490,18490,18490,18490,0
|
|
20240531,204700,226468094490,18490,18490,18490,18490,0
|
|
20240531,204600,226468094490,18490,18490,18490,18490,0
|
|
20240531,204500,226468094490,18490,18490,18490,18490,0
|
|
20240531,204400,226468094490,18490,18490,18490,18490,0
|
|
20240531,204300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,204200,226468094490,18490,18490,18490,18490,0
|
|
20240531,204100,226468094490,18490,18490,18490,18490,0
|
|
20240531,204000,226468094490,18490,18490,18490,18490,0
|
|
20240531,203900,226468094490,18490,18490,18490,18490,0
|
|
20240531,203800,226468094490,18490,18490,18490,18490,0
|
|
20240531,203700,226468094490,18490,18490,18490,18490,0
|
|
20240531,203600,226468094490,18490,18490,18490,18490,0
|
|
20240531,203500,226468094490,18490,18490,18490,18490,0
|
|
20240531,203400,226468094490,18490,18490,18490,18490,0
|
|
20240531,203300,226468094490,18490,18490,18490,18490,0
|
|
20240531,203200,226468094490,18490,18490,18490,18490,0
|
|
20240531,203100,226468094490,18490,18490,18490,18490,0
|
|
20240531,203000,226468094490,18490,18490,18490,18490,0
|
|
20240531,202900,226468094490,18490,18490,18490,18490,0
|
|
20240531,202800,226468094490,18490,18490,18490,18490,0
|
|
20240531,202700,226468094490,18490,18490,18490,18490,0
|
|
20240531,202600,226468094490,18490,18490,18490,18490,0
|
|
20240531,202500,226468094490,18490,18490,18490,18490,0
|
|
20240531,202400,226468094490,18490,18490,18490,18490,0
|
|
20240531,202300,226468094490,18490,18490,18490,18490,0
|
|
20240531,202200,226468094490,18490,18490,18490,18490,0
|
|
20240531,202100,226468094490,18490,18490,18490,18490,0
|
|
20240531,202000,226468094490,18490,18490,18490,18490,0
|
|
20240531,201900,226468094490,18490,18490,18490,18490,0
|
|
20240531,201800,226468094490,18490,18490,18490,18490,0
|
|
20240531,201700,226468094490,18490,18490,18490,18490,0
|
|
20240531,201600,226468094490,18490,18490,18490,18490,0
|
|
20240531,201500,226468094490,18490,18490,18490,18490,0
|
|
20240531,201400,226468094490,18490,18490,18490,18490,0
|
|
20240531,201300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,201200,226468094490,18490,18490,18490,18490,0
|
|
20240531,201100,226468094490,18490,18490,18490,18490,0
|
|
20240531,201000,226468094490,18490,18490,18490,18490,0
|
|
20240531,200900,226468094490,18490,18490,18490,18490,0
|
|
20240531,200800,226468094490,18490,18490,18490,18490,0
|
|
20240531,200700,226468094490,18490,18490,18490,18490,0
|
|
20240531,200600,226468094490,18490,18490,18490,18490,0
|
|
20240531,200500,226468094490,18490,18490,18490,18490,0
|
|
20240531,200400,226468094490,18490,18490,18490,18490,0
|
|
20240531,200300,226468094490,18490,18490,18490,18490,0
|
|
20240531,200200,226468094490,18490,18490,18490,18490,0
|
|
20240531,200100,226468094490,18490,18490,18490,18490,0
|
|
20240531,200000,226468094490,18490,18490,18490,18490,0
|
|
20240531,195900,226468094490,18490,18490,18490,18490,0
|
|
20240531,195800,226468094490,18490,18490,18490,18490,0
|
|
20240531,195700,226468094490,18490,18490,18490,18490,0
|
|
20240531,195600,226468094490,18490,18490,18490,18490,0
|
|
20240531,195500,226468094490,18490,18490,18490,18490,0
|
|
20240531,195400,226468094490,18490,18490,18490,18490,0
|
|
20240531,195300,226468094490,18490,18490,18490,18490,0
|
|
20240531,195200,226468094490,18490,18490,18490,18490,0
|
|
20240531,195100,226468094490,18490,18490,18490,18490,0
|
|
20240531,195000,226468094490,18490,18490,18490,18490,0
|
|
20240531,194900,226468094490,18490,18490,18490,18490,0
|
|
20240531,194800,226468094490,18490,18490,18490,18490,0
|
|
20240531,194700,226468094490,18490,18490,18490,18490,0
|
|
20240531,194600,226468094490,18490,18490,18490,18490,0
|
|
20240531,194500,226468094490,18490,18490,18490,18490,0
|
|
20240531,194400,226468094490,18490,18490,18490,18490,0
|
|
20240531,194300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,194200,226468094490,18490,18490,18490,18490,0
|
|
20240531,194100,226468094490,18490,18490,18490,18490,0
|
|
20240531,194000,226468094490,18490,18490,18490,18490,0
|
|
20240531,193900,226468094490,18490,18490,18490,18490,0
|
|
20240531,193800,226468094490,18490,18490,18490,18490,0
|
|
20240531,193700,226468094490,18490,18490,18490,18490,0
|
|
20240531,193600,226468094490,18490,18490,18490,18490,0
|
|
20240531,193500,226468094490,18490,18490,18490,18490,0
|
|
20240531,193400,226468094490,18490,18490,18490,18490,0
|
|
20240531,193300,226468094490,18490,18490,18490,18490,0
|
|
20240531,193200,226468094490,18490,18490,18490,18490,0
|
|
20240531,193100,226468094490,18490,18490,18490,18490,0
|
|
20240531,193000,226468094490,18490,18490,18490,18490,0
|
|
20240531,192900,226468094490,18490,18490,18490,18490,0
|
|
20240531,192800,226468094490,18490,18490,18490,18490,0
|
|
20240531,192700,226468094490,18490,18490,18490,18490,0
|
|
20240531,192600,226468094490,18490,18490,18490,18490,0
|
|
20240531,192500,226468094490,18490,18490,18490,18490,0
|
|
20240531,192400,226468094490,18490,18490,18490,18490,0
|
|
20240531,192300,226468094490,18490,18490,18490,18490,0
|
|
20240531,192200,226468094490,18490,18490,18490,18490,0
|
|
20240531,192100,226468094490,18490,18490,18490,18490,0
|
|
20240531,192000,226468094490,18490,18490,18490,18490,0
|
|
20240531,191900,226468094490,18490,18490,18490,18490,0
|
|
20240531,191800,226468094490,18490,18490,18490,18490,0
|
|
20240531,191700,226468094490,18490,18490,18490,18490,0
|
|
20240531,191600,226468094490,18490,18490,18490,18490,0
|
|
20240531,191500,226468094490,18490,18490,18490,18490,0
|
|
20240531,191400,226468094490,18490,18490,18490,18490,0
|
|
20240531,191300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,191200,226468094490,18490,18490,18490,18490,0
|
|
20240531,191100,226468094490,18490,18490,18490,18490,0
|
|
20240531,191000,226468094490,18490,18490,18490,18490,0
|
|
20240531,190900,226468094490,18490,18490,18490,18490,0
|
|
20240531,190800,226468094490,18490,18490,18490,18490,0
|
|
20240531,190700,226468094490,18490,18490,18490,18490,0
|
|
20240531,190600,226468094490,18490,18490,18490,18490,0
|
|
20240531,190500,226468094490,18490,18490,18490,18490,0
|
|
20240531,190400,226468094490,18490,18490,18490,18490,0
|
|
20240531,190300,226468094490,18490,18490,18490,18490,0
|
|
20240531,190200,226468094490,18490,18490,18490,18490,0
|
|
20240531,190100,226468094490,18490,18490,18490,18490,0
|
|
20240531,190000,226468094490,18490,18490,18490,18490,0
|
|
20240531,185900,226468094490,18490,18490,18490,18490,0
|
|
20240531,185800,226468094490,18490,18490,18490,18490,0
|
|
20240531,185700,226468094490,18490,18490,18490,18490,0
|
|
20240531,185600,226468094490,18490,18490,18490,18490,0
|
|
20240531,185500,226468094490,18490,18490,18490,18490,0
|
|
20240531,185400,226468094490,18490,18490,18490,18490,0
|
|
20240531,185300,226468094490,18490,18490,18490,18490,0
|
|
20240531,185200,226468094490,18490,18490,18490,18490,0
|
|
20240531,185100,226468094490,18490,18490,18490,18490,0
|
|
20240531,185000,226468094490,18490,18490,18490,18490,0
|
|
20240531,184900,226468094490,18490,18490,18490,18490,0
|
|
20240531,184800,226468094490,18490,18490,18490,18490,0
|
|
20240531,184700,226468094490,18490,18490,18490,18490,0
|
|
20240531,184600,226468094490,18490,18490,18490,18490,0
|
|
20240531,184500,226468094490,18490,18490,18490,18490,0
|
|
20240531,184400,226468094490,18490,18490,18490,18490,0
|
|
20240531,184300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,184200,226468094490,18490,18490,18490,18490,0
|
|
20240531,184100,226468094490,18490,18490,18490,18490,0
|
|
20240531,184000,226468094490,18490,18490,18490,18490,0
|
|
20240531,183900,226468094490,18490,18490,18490,18490,0
|
|
20240531,183800,226468094490,18490,18490,18490,18490,0
|
|
20240531,183700,226468094490,18490,18490,18490,18490,0
|
|
20240531,183600,226468094490,18490,18490,18490,18490,0
|
|
20240531,183500,226468094490,18490,18490,18490,18490,0
|
|
20240531,183400,226468094490,18490,18490,18490,18490,0
|
|
20240531,183300,226468094490,18490,18490,18490,18490,0
|
|
20240531,183200,226468094490,18490,18490,18490,18490,0
|
|
20240531,183100,226468094490,18490,18490,18490,18490,0
|
|
20240531,183000,226468094490,18490,18490,18490,18490,0
|
|
20240531,182900,226468094490,18490,18490,18490,18490,0
|
|
20240531,182800,226468094490,18490,18490,18490,18490,0
|
|
20240531,182700,226468094490,18490,18490,18490,18490,0
|
|
20240531,182600,226468094490,18490,18490,18490,18490,0
|
|
20240531,182500,226468094490,18490,18490,18490,18490,0
|
|
20240531,182400,226468094490,18490,18490,18490,18490,0
|
|
20240531,182300,226468094490,18490,18490,18490,18490,0
|
|
20240531,182200,226468094490,18490,18490,18490,18490,0
|
|
20240531,182100,226468094490,18490,18490,18490,18490,0
|
|
20240531,182000,226468094490,18490,18490,18490,18490,0
|
|
20240531,181900,226468094490,18490,18490,18490,18490,0
|
|
20240531,181800,226468094490,18490,18490,18490,18490,0
|
|
20240531,181700,226468094490,18490,18490,18490,18490,0
|
|
20240531,181600,226468094490,18490,18490,18490,18490,0
|
|
20240531,181500,226468094490,18490,18490,18490,18490,0
|
|
20240531,181400,226468094490,18490,18490,18490,18490,0
|
|
20240531,181300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,181200,226468094490,18490,18490,18490,18490,0
|
|
20240531,181100,226468094490,18490,18490,18490,18490,0
|
|
20240531,181000,226468094490,18490,18490,18490,18490,0
|
|
20240531,180900,226468094490,18490,18490,18490,18490,0
|
|
20240531,180800,226468094490,18490,18490,18490,18490,0
|
|
20240531,180700,226468094490,18490,18490,18490,18490,0
|
|
20240531,180600,226468094490,18490,18490,18490,18490,0
|
|
20240531,180500,226468094490,18490,18490,18490,18490,0
|
|
20240531,180400,226468094490,18490,18490,18490,18490,0
|
|
20240531,180300,226468094490,18490,18490,18490,18490,0
|
|
20240531,180200,226468094490,18490,18490,18490,18490,0
|
|
20240531,180100,226468094490,18490,18490,18490,18490,0
|
|
20240531,180000,226468094490,18490,18490,18490,18490,0
|
|
20240531,175900,226468094490,18490,18490,18490,18490,0
|
|
20240531,175800,226468094490,18490,18490,18490,18490,0
|
|
20240531,175700,226468094490,18490,18490,18490,18490,0
|
|
20240531,175600,226468094490,18490,18490,18490,18490,0
|
|
20240531,175500,226468094490,18490,18490,18490,18490,0
|
|
20240531,175400,226468094490,18490,18490,18490,18490,0
|
|
20240531,175300,226468094490,18490,18490,18490,18490,0
|
|
20240531,175200,226468094490,18490,18490,18490,18490,0
|
|
20240531,175100,226468094490,18490,18490,18490,18490,0
|
|
20240531,175000,226468094490,18490,18490,18490,18490,0
|
|
20240531,174900,226468094490,18490,18490,18490,18490,0
|
|
20240531,174800,226468094490,18490,18490,18490,18490,0
|
|
20240531,174700,226468094490,18490,18490,18490,18490,0
|
|
20240531,174600,226468094490,18490,18490,18490,18490,0
|
|
20240531,174500,226468094490,18490,18490,18490,18490,0
|
|
20240531,174400,226468094490,18490,18490,18490,18490,0
|
|
20240531,174300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,174200,226468094490,18490,18490,18490,18490,0
|
|
20240531,174100,226468094490,18490,18490,18490,18490,0
|
|
20240531,174000,226468094490,18490,18490,18490,18490,0
|
|
20240531,173900,226468094490,18490,18490,18490,18490,0
|
|
20240531,173800,226468094490,18490,18490,18490,18490,0
|
|
20240531,173700,226468094490,18490,18490,18490,18490,0
|
|
20240531,173600,226468094490,18490,18490,18490,18490,0
|
|
20240531,173500,226468094490,18490,18490,18490,18490,0
|
|
20240531,173400,226468094490,18490,18490,18490,18490,0
|
|
20240531,173300,226468094490,18490,18490,18490,18490,0
|
|
20240531,173200,226468094490,18490,18490,18490,18490,0
|
|
20240531,173100,226468094490,18490,18490,18490,18490,0
|
|
20240531,173000,226468094490,18490,18490,18490,18490,0
|
|
20240531,172900,226468094490,18490,18490,18490,18490,0
|
|
20240531,172800,226468094490,18490,18490,18490,18490,0
|
|
20240531,172700,226468094490,18490,18490,18490,18490,0
|
|
20240531,172600,226468094490,18490,18490,18490,18490,0
|
|
20240531,172500,226468094490,18490,18490,18490,18490,0
|
|
20240531,172400,226468094490,18490,18490,18490,18490,0
|
|
20240531,172300,226468094490,18490,18490,18490,18490,0
|
|
20240531,172200,226468094490,18490,18490,18490,18490,0
|
|
20240531,172100,226468094490,18490,18490,18490,18490,0
|
|
20240531,172000,226468094490,18490,18490,18490,18490,0
|
|
20240531,171900,226468094490,18490,18490,18490,18490,0
|
|
20240531,171800,226468094490,18490,18490,18490,18490,0
|
|
20240531,171700,226468094490,18490,18490,18490,18490,0
|
|
20240531,171600,226468094490,18490,18490,18490,18490,0
|
|
20240531,171500,226468094490,18490,18490,18490,18490,0
|
|
20240531,171400,226468094490,18490,18490,18490,18490,0
|
|
20240531,171300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,171200,226468094490,18490,18490,18490,18490,0
|
|
20240531,171100,226468094490,18490,18490,18490,18490,0
|
|
20240531,171000,226468094490,18490,18490,18490,18490,0
|
|
20240531,170900,226468094490,18490,18490,18490,18490,0
|
|
20240531,170800,226468094490,18490,18490,18490,18490,0
|
|
20240531,170700,226468094490,18490,18490,18490,18490,0
|
|
20240531,170600,226468094490,18490,18490,18490,18490,0
|
|
20240531,170500,226468094490,18490,18490,18490,18490,0
|
|
20240531,170400,226468094490,18490,18490,18490,18490,0
|
|
20240531,170300,226468094490,18490,18490,18490,18490,0
|
|
20240531,170200,226468094490,18490,18490,18490,18490,0
|
|
20240531,170100,226468094490,18490,18490,18490,18490,0
|
|
20240531,170000,226468094490,18490,18490,18490,18490,0
|
|
20240531,165900,226468094490,18490,18490,18490,18490,0
|
|
20240531,165800,226468094490,18490,18490,18490,18490,0
|
|
20240531,165700,226468094490,18490,18490,18490,18490,0
|
|
20240531,165600,226468094490,18490,18490,18490,18490,0
|
|
20240531,165500,226468094490,18490,18490,18490,18490,0
|
|
20240531,165400,226468094490,18490,18490,18490,18490,0
|
|
20240531,165300,226468094490,18490,18490,18490,18490,0
|
|
20240531,165200,226468094490,18490,18490,18490,18490,0
|
|
20240531,165100,226468094490,18490,18490,18490,18490,0
|
|
20240531,165000,226468094490,18490,18490,18490,18490,0
|
|
20240531,164900,226468094490,18490,18490,18490,18490,0
|
|
20240531,164800,226468094490,18490,18490,18490,18490,0
|
|
20240531,164700,226468094490,18490,18490,18490,18490,0
|
|
20240531,164600,226468094490,18490,18490,18490,18490,0
|
|
20240531,164500,226468094490,18490,18490,18490,18490,0
|
|
20240531,164400,226468094490,18490,18490,18490,18490,0
|
|
20240531,164300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,164200,226468094490,18490,18490,18490,18490,0
|
|
20240531,164100,226468094490,18490,18490,18490,18490,0
|
|
20240531,164000,226468094490,18490,18490,18490,18490,0
|
|
20240531,163900,226468094490,18490,18490,18490,18490,0
|
|
20240531,163800,226468094490,18490,18490,18490,18490,0
|
|
20240531,163700,226468094490,18490,18490,18490,18490,0
|
|
20240531,163600,226468094490,18490,18490,18490,18490,0
|
|
20240531,163500,226468094490,18490,18490,18490,18490,0
|
|
20240531,163400,226468094490,18490,18490,18490,18490,0
|
|
20240531,163300,226468094490,18490,18490,18490,18490,0
|
|
20240531,163200,226468094490,18490,18490,18490,18490,0
|
|
20240531,163100,226468094490,18490,18490,18490,18490,0
|
|
20240531,163000,226468094490,18490,18490,18490,18490,0
|
|
20240531,162900,226468094490,18490,18490,18490,18490,0
|
|
20240531,162800,226468094490,18490,18490,18490,18490,0
|
|
20240531,162700,226468094490,18490,18490,18490,18490,0
|
|
20240531,162600,226468094490,18490,18490,18490,18490,0
|
|
20240531,162500,226468094490,18490,18490,18490,18490,0
|
|
20240531,162400,226468094490,18490,18490,18490,18490,0
|
|
20240531,162300,226468094490,18490,18490,18490,18490,0
|
|
20240531,162200,226468094490,18490,18490,18490,18490,0
|
|
20240531,162100,226468094490,18490,18490,18490,18490,0
|
|
20240531,162000,226468094490,18490,18490,18490,18490,0
|
|
20240531,161900,226468094490,18490,18490,18490,18490,0
|
|
20240531,161800,226468094490,18490,18490,18490,18490,0
|
|
20240531,161700,226468094490,18490,18490,18490,18490,0
|
|
20240531,161600,226468094490,18490,18490,18490,18490,0
|
|
20240531,161500,226468094490,18490,18490,18490,18490,0
|
|
20240531,161400,226468094490,18490,18490,18490,18490,0
|
|
20240531,161300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,161200,226468094490,18490,18490,18490,18490,0
|
|
20240531,161100,226468094490,18490,18490,18490,18490,0
|
|
20240531,161000,226468094490,18490,18490,18490,18490,0
|
|
20240531,160900,226468094490,18490,18490,18490,18490,0
|
|
20240531,160800,226468094490,18490,18490,18490,18490,0
|
|
20240531,160700,226468094490,18490,18490,18490,18490,0
|
|
20240531,160600,226468094490,18490,18490,18490,18490,0
|
|
20240531,160500,226468094490,18490,18490,18490,18490,0
|
|
20240531,160400,226468094490,18490,18490,18490,18490,0
|
|
20240531,160300,226468094490,18490,18490,18490,18490,0
|
|
20240531,160200,226468094490,18490,18490,18490,18490,0
|
|
20240531,160100,226468094490,18490,18490,18490,18490,0
|
|
20240531,160000,226468094490,18490,18490,18490,18490,0
|
|
20240531,155900,226468094490,18490,18490,18490,18490,0
|
|
20240531,155800,226468094490,18490,18490,18490,18490,0
|
|
20240531,155700,226468094490,18490,18490,18490,18490,0
|
|
20240531,155600,226468094490,18490,18490,18490,18490,0
|
|
20240531,155500,226468094490,18490,18490,18490,18490,0
|
|
20240531,155400,226468094490,18490,18490,18490,18490,0
|
|
20240531,155300,226468094490,18490,18490,18490,18490,0
|
|
20240531,155200,226468094490,18490,18490,18490,18490,0
|
|
20240531,155100,226468094490,18490,18490,18490,18490,0
|
|
20240531,155000,226468094490,18490,18490,18490,18490,0
|
|
20240531,154900,226468094490,18490,18490,18490,18490,0
|
|
20240531,154800,226468094490,18490,18490,18490,18490,0
|
|
20240531,154700,226468094490,18490,18490,18490,18490,0
|
|
20240531,154600,226468094490,18490,18490,18490,18490,0
|
|
20240531,154500,226468094490,18490,18490,18490,18490,0
|
|
20240531,154400,226468094490,18490,18490,18490,18490,0
|
|
20240531,154300,226468094490,18490,18490,18490,18490,37505
|
|
20240531,154200,226468094490,18490,18490,18490,18490,0
|
|
20240531,154100,226468094490,18490,18490,18490,18490,0
|
|
20240531,154000,226468094490,18490,18490,18490,18490,0
|
|
20240531,153900,226468094490,18490,18490,18490,18490,0
|
|
20240531,153800,226468094490,18490,18490,18490,18490,0
|
|
20240531,153700,226468094490,18490,18490,18490,18490,0
|
|
20240531,153600,226468094490,18490,18490,18490,18490,0
|
|
20240531,153500,226468094490,18490,18490,18490,18490,0
|
|
20240531,153400,226468094490,18490,18490,18490,18490,0
|
|
20240531,153300,226468094490,18490,18490,18490,18490,0
|
|
20240531,153200,226468094490,18490,18490,18490,18490,0
|
|
20240531,153100,226468094490,18490,18490,18490,18490,0
|
|
20240531,153000,226468094490,18490,18490,18490,18490,37505
|
|
20240531,152900,225774627040,18310,18310,18310,18310,0
|
|
20240531,152800,225774627040,18310,18310,18310,18310,0
|
|
20240531,152700,225774627040,18310,18310,18310,18310,0
|
|
20240531,152600,225774627040,18310,18310,18310,18310,0
|
|
20240531,152500,225774627040,18310,18310,18310,18310,0
|
|
20240531,152400,225774627040,18310,18310,18310,18310,0
|
|
20240531,152300,225774627040,18310,18310,18310,18310,0
|
|
20240531,152200,225774627040,18310,18310,18310,18310,0
|
|
20240531,152100,225774627040,18310,18310,18310,18310,0
|
|
20240531,152000,225774627040,18310,18310,18310,18310,0
|
|
20240531,151900,225774627040,18310,18270,18320,18230,17347
|
|
20240531,151800,225457662240,18270,18270,18290,18250,10845
|
|
20240531,151700,225259504010,18270,18250,18270,18240,4641
|
|
20240531,151600,225174784100,18250,18230,18250,18220,2288
|
|
20240531,151500,225133048530,18220,18220,18240,18220,6036
|
|
20240531,151400,225023048200,18220,18200,18220,18200,3922
|
|
20240531,151300,224951626140,18210,18190,18210,18190,2738
|
|
20240531,151200,224901803260,18200,18190,18210,18190,4978
|
|
20240531,151100,224811224980,18190,18240,18250,18170,7744
|
|
20240531,151000,224670208630,18230,18250,18270,18220,3311
|
|
20240531,150900,224609818390,18250,18190,18250,18180,6478
|
|
20240531,150800,224491869980,18190,18160,18190,18130,5732
|
|
20240531,150700,224387761130,18160,18140,18170,18130,13100
|
|
20240531,150600,224150102960,18140,18150,18160,18130,6980
|
|
20240531,150500,224023457590,18140,18160,18160,18140,6278
|
|
20240531,150400,223909531440,18160,18150,18190,18140,4631
|
|
20240531,150300,223825472280,18150,18140,18200,18130,5578
|
|
20240531,150200,223724132590,18140,18150,18160,18130,5346
|
|
20240531,150100,223627131820,18160,18170,18170,18150,4145
|
|
20240531,150000,223551867900,18170,18180,18190,18140,8234
|
|
20240531,145900,223402364060,18190,18180,18190,18170,4537
|
|
20240531,145800,223319888200,18180,18250,18250,18180,9657
|
|
20240531,145700,223144073900,18250,18290,18290,18250,3794
|
|
20240531,145600,223074803210,18290,18270,18290,18260,1471
|
|
20240531,145500,223047918800,18270,18270,18290,18250,2348
|
|
20240531,145400,223005004620,18270,18230,18270,18220,4315
|
|
20240531,145300,222926301880,18240,18260,18260,18200,2469
|
|
20240531,145200,222881321760,18260,18220,18260,18200,6119
|
|
20240531,145100,222769829640,18210,18250,18260,18200,14748
|
|
20240531,145000,222501263730,18250,18300,18300,18250,3198
|
|
20240531,144900,222442854960,18300,18280,18300,18270,3706
|
|
20240531,144800,222375120790,18280,18370,18370,18280,5398
|
|
20240531,144700,222276264110,18370,18380,18380,18360,1718
|
|
20240531,144600,222244700770,18380,18370,18380,18340,1629
|
|
20240531,144500,222214775150,18370,18350,18370,18320,3699
|
|
20240531,144400,222146936710,18350,18370,18370,18300,3336
|
|
20240531,144300,222085814720,18340,18370,18370,18340,3045
|
|
20240531,144200,222029921420,18370,18390,18400,18370,4377
|
|
20240531,144100,221949434590,18390,18370,18390,18340,2001
|
|
20240531,144000,221912673230,18370,18390,18390,18300,7061
|
|
20240531,143900,221783109680,18390,18440,18450,18380,14643
|
|
20240531,143800,221513365250,18440,18270,18440,18270,10899
|
|
20240531,143700,221313192440,18270,18290,18320,18270,6663
|
|
20240531,143600,221191262710,18290,18230,18300,18230,11036
|
|
20240531,143500,220989750030,18230,18200,18230,18170,4192
|
|
20240531,143400,220913395340,18200,18140,18200,18130,15496
|
|
20240531,143300,220632044140,18140,18250,18260,18140,17693
|
|
20240531,143200,220310390610,18250,18220,18260,18210,2457
|
|
20240531,143100,220265595420,18210,18240,18250,18190,5610
|
|
20240531,143000,220163437400,18240,18190,18240,18180,6234
|
|
20240531,142900,220049924980,18180,18180,18230,18170,20615
|
|
20240531,142800,219674908460,18180,18290,18290,18170,20449
|
|
20240531,142700,219302222420,18290,18360,18390,18290,5574
|
|
20240531,142600,219200023100,18380,18400,18400,18350,2899
|
|
20240531,142500,219146756220,18400,18350,18420,18350,6698
|
|
20240531,142400,219023586140,18350,18300,18390,18260,16323
|
|
20240531,142300,218724558400,18300,18330,18370,18290,10087
|
|
20240531,142200,218539703310,18320,18390,18390,18290,20853
|
|
20240531,142100,218157504990,18390,18480,18490,18320,18862
|
|
20240531,142000,217810447970,18480,18520,18520,18480,11255
|
|
20240531,141900,217602192090,18520,18500,18530,18500,6413
|
|
20240531,141800,217483471740,18540,18570,18570,18500,10374
|
|
20240531,141700,217291367520,18570,18590,18590,18540,4853
|
|
20240531,141600,217201292310,18590,18580,18600,18570,2553
|
|
20240531,141500,217153840190,18590,18580,18600,18570,1717
|
|
20240531,141400,217121930230,18570,18580,18590,18570,3609
|
|
20240531,141300,217054883560,18580,18520,18600,18520,12093
|
|
20240531,141200,216830567820,18530,18540,18570,18520,9217
|
|
20240531,141100,216659732670,18540,18570,18580,18540,9010
|
|
20240531,141000,216492542440,18570,18600,18600,18560,7884
|
|
20240531,140900,216346116970,18600,18600,18610,18590,8089
|
|
20240531,140800,216195681560,18600,18610,18620,18580,5312
|
|
20240531,140700,216096878700,18610,18630,18650,18600,5600
|
|
20240531,140600,215992588450,18630,18580,18640,18560,4227
|
|
20240531,140500,215913916580,18570,18730,18730,18550,26074
|
|
20240531,140400,215427909300,18730,18780,18790,18730,7076
|
|
20240531,140300,215295157310,18790,18780,18790,18780,2241
|
|
20240531,140200,215253060270,18780,18760,18780,18760,2202
|
|
20240531,140100,215211734030,18760,18770,18790,18760,2867
|
|
20240531,140000,215157936600,18770,18790,18790,18760,1221
|
|
20240531,135900,215135019960,18790,18780,18800,18760,3032
|
|
20240531,135800,215078087000,18790,18770,18810,18770,4425
|
|
20240531,135700,214994909280,18770,18760,18770,18730,7386
|
|
20240531,135600,214856471900,18760,18710,18810,18690,10978
|
|
20240531,135500,214650777600,18700,18830,18830,18700,30146
|
|
20240531,135400,214085646630,18830,18860,18880,18830,9281
|
|
20240531,135300,213910682800,18870,18880,18890,18860,6794
|
|
20240531,135200,213782499450,18880,18940,18940,18880,5301
|
|
20240531,135100,213682314370,18910,18870,18950,18870,4009
|
|
20240531,135000,213606537630,18880,18960,18960,18860,27395
|
|
20240531,134900,213088735770,18960,18960,18980,18950,2637
|
|
20240531,134800,213038726140,18960,18980,18980,18960,3056
|
|
20240531,134700,212980754160,18980,18980,18990,18970,2676
|
|
20240531,134600,212929965630,18980,19000,19000,18980,2557
|
|
20240531,134500,212881397360,19000,19000,19000,18990,2617
|
|
20240531,134400,212831683230,19000,19040,19040,19000,3696
|
|
20240531,134300,212761417560,19030,19060,19060,19020,1529
|
|
20240531,134200,212732312710,19070,19090,19110,19060,2672
|
|
20240531,134100,212681309240,19080,19080,19110,19080,3609
|
|
20240531,134000,212612410930,19080,19010,19080,19010,1706
|
|
20240531,133900,212579920780,19010,18990,19020,18990,2271
|
|
20240531,133800,212536754880,18990,18980,18990,18970,3312
|
|
20240531,133700,212473904260,18980,18970,18990,18970,1873
|
|
20240531,133600,212438361800,18980,19040,19040,18970,4181
|
|
20240531,133500,212359011690,19040,18980,19070,18960,4798
|
|
20240531,133400,212267973900,18980,19060,19090,18950,19066
|
|
20240531,133300,211905836650,19090,19130,19150,19060,6759
|
|
20240531,133200,211776811340,19110,19130,19150,19090,2139
|
|
20240531,133100,211735927410,19130,19120,19130,19080,3604
|
|
20240531,133000,211667055770,19110,19100,19160,19100,4273
|
|
20240531,132900,211585360070,19100,19170,19170,19100,6206
|
|
20240531,132800,211466604330,19170,19190,19200,19150,7031
|
|
20240531,132700,211331801430,19200,19220,19220,19150,6976
|
|
20240531,132600,211197896510,19220,19170,19220,19150,13950
|
|
20240531,132500,210930127360,19150,19140,19170,19140,3231
|
|
20240531,132400,210868236560,19140,19120,19150,19120,2676
|
|
20240531,132300,210817025280,19120,19140,19150,19110,825
|
|
20240531,132200,210801242760,19150,19140,19150,19100,1654
|
|
20240531,132100,210769588690,19100,19090,19140,19090,1878
|
|
20240531,132000,210733700610,19100,19090,19100,19080,2052
|
|
20240531,131900,210694529450,19090,19080,19100,19070,3218
|
|
20240531,131800,210633109820,19080,19100,19110,19080,812
|
|
20240531,131700,210617606820,19110,19120,19130,19080,2617
|
|
20240531,131600,210567632420,19120,19130,19150,19120,1179
|
|
20240531,131500,210545080950,19130,19100,19130,19090,1149
|
|
20240531,131400,210523126230,19110,19100,19110,19080,3236
|
|
20240531,131300,210461348080,19100,19100,19120,19080,3322
|
|
20240531,131200,210397920760,19100,19140,19140,19100,4298
|
|
20240531,131100,210315758470,19140,19140,19150,19120,2050
|
|
20240531,131000,210276544330,19120,19160,19170,19120,3432
|
|
20240531,130900,210210847170,19160,19180,19180,19160,3119
|
|
20240531,130800,210151054540,19180,19220,19230,19180,6570
|
|
20240531,130700,210024821920,19210,19160,19210,19140,4820
|
|
20240531,130600,209932328840,19160,19180,19180,19120,7430
|
|
20240531,130500,209790047700,19180,19230,19250,19160,12389
|
|
20240531,130400,209552123600,19230,19090,19230,19080,8883
|
|
20240531,130300,209381833460,19090,19100,19110,19090,3279
|
|
20240531,130200,209319208640,19100,19100,19110,19080,3202
|
|
20240531,130100,209258075710,19110,19090,19110,19090,2014
|
|
20240531,130000,209219616470,19070,19080,19090,19060,1078
|
|
20240531,125900,209199056580,19080,19010,19130,19010,4616
|
|
20240531,125800,209110910120,19040,19040,19040,18990,4015
|
|
20240531,125700,209034573590,19040,18990,19090,18980,1223
|
|
20240531,125600,209011326630,18980,18970,19000,18960,2195
|
|
20240531,125500,208969683960,18970,18960,18980,18950,5206
|
|
20240531,125400,208870958300,18960,19050,19050,18950,9362
|
|
20240531,125300,208693120860,19050,19050,19060,19030,4454
|
|
20240531,125200,208608296440,19050,19050,19050,19040,2899
|
|
20240531,125100,208553092080,19060,19120,19120,19060,1981
|
|
20240531,125000,208515268560,19120,19090,19120,19090,1322
|
|
20240531,124900,208490003480,19100,19090,19100,19060,2058
|
|
20240531,124800,208450747390,19100,19110,19130,19100,3783
|
|
20240531,124700,208378441610,19130,19100,19130,19090,4453
|
|
20240531,124600,208293308400,19100,19040,19130,19040,2539
|
|
20240531,124500,208244820940,19030,19050,19120,19010,4651
|
|
20240531,124400,208156241860,19050,18990,19050,18980,2816
|
|
20240531,124300,208102712110,18990,18960,18990,18940,6820
|
|
20240531,124200,207973470550,18960,19000,19000,18950,8893
|
|
20240531,124100,207804813720,19010,19000,19050,18990,4348
|
|
20240531,124000,207722167290,19000,19020,19030,18950,17473
|
|
20240531,123900,207390419910,19030,19070,19070,19020,9873
|
|
20240531,123800,207202503530,19060,19190,19190,19060,10871
|
|
20240531,123700,206994668010,19190,19220,19220,19190,1726
|
|
20240531,123600,206961518680,19210,19220,19230,19210,1854
|
|
20240531,123500,206925896250,19220,19270,19270,19220,3816
|
|
20240531,123400,206852476070,19260,19280,19290,19260,5096
|
|
20240531,123300,206754273640,19290,19270,19300,19260,8131
|
|
20240531,123200,206597473940,19280,19250,19280,19250,4033
|
|
20240531,123100,206519755860,19250,19280,19300,19230,18836
|
|
20240531,123000,206156785830,19270,19210,19290,19190,10433
|
|
20240531,122900,205956006030,19210,19130,19210,19120,4868
|
|
20240531,122800,205862607360,19120,19130,19150,19120,4182
|
|
20240531,122700,205782600270,19130,19140,19150,19110,3831
|
|
20240531,122600,205709294650,19140,19130,19160,19110,7307
|
|
20240531,122500,205569536990,19130,19150,19150,19130,1117
|
|
20240531,122400,205548154830,19150,19160,19170,19150,1682
|
|
20240531,122300,205515928390,19160,19170,19170,19140,1799
|
|
20240531,122200,205481464340,19170,19180,19190,19160,2879
|
|
20240531,122100,205426265460,19180,19190,19190,19170,2305
|
|
20240531,122000,205382050200,19180,19190,19190,19170,875
|
|
20240531,121900,205365265860,19160,19160,19200,19120,5155
|
|
20240531,121800,205266595570,19180,19190,19190,19150,5162
|
|
20240531,121700,205167641950,19190,19200,19200,19180,2295
|
|
20240531,121600,205123598670,19200,19210,19220,19190,2735
|
|
20240531,121500,205071078790,19210,19170,19220,19170,2304
|
|
20240531,121400,205026841510,19170,19200,19200,19150,8319
|
|
20240531,121300,204867294620,19210,19250,19250,19200,4369
|
|
20240531,121200,204783324670,19240,19220,19260,19220,3045
|
|
20240531,121100,204724739050,19220,19210,19230,19200,4099
|
|
20240531,121000,204645980250,19210,19210,19220,19180,8680
|
|
20240531,120900,204479388190,19200,19240,19250,19200,9950
|
|
20240531,120800,204288097190,19240,19250,19260,19200,10148
|
|
20240531,120700,204092996850,19250,19270,19320,19250,20566
|
|
20240531,120600,203696595850,19280,19420,19440,19240,41340
|
|
20240531,120500,202897083010,19410,19100,19440,19090,57344
|
|
20240531,120400,201790328240,19070,19040,19090,19020,4499
|
|
20240531,120300,201704608270,19040,18950,19050,18950,4956
|
|
20240531,120200,201610510940,18950,18960,18980,18920,8735
|
|
20240531,120100,201445059050,18960,19010,19020,18960,11682
|
|
20240531,120000,201223203410,19010,19010,19020,19000,1198
|
|
20240531,115900,201200429640,19010,19030,19030,19010,3549
|
|
20240531,115800,201132952750,19020,19030,19040,19010,2000
|
|
20240531,115700,201094904530,19040,19020,19040,19020,1346
|
|
20240531,115600,201069293340,19020,19010,19020,19000,1720
|
|
20240531,115500,201036591490,19000,19010,19020,19000,3933
|
|
20240531,115400,200961833940,19020,19010,19020,19010,3711
|
|
20240531,115300,200891282400,19020,19020,19030,19010,3826
|
|
20240531,115200,200818543860,19030,19030,19040,19010,2291
|
|
20240531,115100,200774983590,19030,19040,19040,19020,1477
|
|
20240531,115000,200746884470,19040,19030,19040,19020,2560
|
|
20240531,114900,200698177950,19030,19050,19050,19020,2411
|
|
20240531,114800,200652299100,19050,19070,19090,19040,951
|
|
20240531,114700,200634179620,19060,19110,19110,19060,1500
|
|
20240531,114600,200605549440,19060,19070,19120,19060,2487
|
|
20240531,114500,200558104440,19070,19040,19080,19040,1257
|
|
20240531,114400,200534146360,19040,19010,19040,19010,2891
|
|
20240531,114300,200479152170,19020,19030,19030,19000,3181
|
|
20240531,114200,200418673860,19010,19070,19070,19000,9923
|
|
20240531,114100,200229859790,19070,19100,19120,19060,3151
|
|
20240531,114000,200169716250,19100,19130,19130,19080,3927
|
|
20240531,113900,200094723300,19130,19140,19150,19130,2246
|
|
20240531,113800,200051739540,19140,19120,19140,19090,6223
|
|
20240531,113700,199932853660,19120,19180,19200,19100,13879
|
|
20240531,113600,199667279510,19170,19130,19190,19130,6016
|
|
20240531,113500,199552028650,19130,19120,19130,19110,5840
|
|
20240531,113400,199440376740,19120,19120,19130,19120,1837
|
|
20240531,113300,199405244240,19130,19120,19140,19100,4216
|
|
20240531,113200,199324645520,19110,19130,19130,19110,6369
|
|
20240531,113100,199202883900,19120,19110,19130,19100,5444
|
|
20240531,113000,199098804750,19110,19070,19150,19050,21308
|
|
20240531,112900,198691426350,19060,18990,19070,18990,9434
|
|
20240531,112800,198511875820,19000,18930,19030,18920,8944
|
|
20240531,112700,198342119720,18920,18980,18990,18920,8435
|
|
20240531,112600,198182390720,18960,19030,19040,18960,8684
|
|
20240531,112500,198017408440,19020,18950,19040,18940,10671
|
|
20240531,112400,197814973790,18940,18930,18950,18920,11580
|
|
20240531,112300,197595703920,18950,19000,19000,18930,15723
|
|
20240531,112200,197297552330,19000,19070,19070,18990,10923
|
|
20240531,112100,197089642800,19070,19020,19070,19020,8334
|
|
20240531,112000,196930950980,19020,19040,19050,18950,38059
|
|
20240531,111900,196207890930,19040,19100,19120,19040,12856
|
|
20240531,111800,195962509320,19100,19120,19120,19090,5950
|
|
20240531,111700,195848824550,19120,19080,19130,19070,6297
|
|
20240531,111600,195728572060,19090,19120,19130,19080,6030
|
|
20240531,111500,195613391980,19130,19070,19130,19020,13087
|
|
20240531,111400,195363872040,19070,19170,19190,19010,17451
|
|
20240531,111300,195030862580,19190,19190,19190,19140,5347
|
|
20240531,111200,194928387370,19190,19230,19240,19190,8640
|
|
20240531,111100,194762410140,19220,19190,19240,19170,10534
|
|
20240531,111000,194560091830,19200,19140,19200,19110,17172
|
|
20240531,110900,194231546900,19140,19090,19150,19080,15619
|
|
20240531,110800,193932702420,19090,19230,19230,19010,46144
|
|
20240531,110700,193051484480,19230,19270,19290,19230,18734
|
|
20240531,110600,192690874480,19270,19230,19290,19230,19257
|
|
20240531,110500,192320147050,19230,19210,19250,19150,28207
|
|
20240531,110400,191778622470,19210,19300,19310,19200,39501
|
|
20240531,110300,191017496100,19310,19310,19310,19310,0
|
|
20240531,110200,191017496100,19310,19420,19420,19310,29128
|
|
20240531,110100,190453523750,19430,19410,19440,19410,7753
|
|
20240531,110000,190302938670,19420,19410,19430,19400,13271
|
|
20240531,105900,190045363890,19410,19440,19440,19410,12169
|
|
20240531,105800,189808992680,19440,19490,19500,19420,33750
|
|
20240531,105700,189152514910,19490,19560,19560,19490,13048
|
|
20240531,105600,188897862530,19570,19560,19580,19550,1795
|
|
20240531,105500,188862745760,19560,19580,19600,19530,7039
|
|
20240531,105400,188725039640,19580,19520,19580,19520,4698
|
|
20240531,105300,188633151740,19560,19570,19570,19490,14225
|
|
20240531,105200,188355556220,19570,19520,19580,19500,16817
|
|
20240531,105100,188027302130,19520,19580,19580,19520,12661
|
|
20240531,105000,187779980940,19580,19580,19590,19540,13853
|
|
20240531,104900,187509014940,19590,19610,19640,19580,7194
|
|
20240531,104800,187368043800,19610,19610,19640,19590,6379
|
|
20240531,104700,187242985400,19610,19660,19670,19600,6229
|
|
20240531,104600,187120735860,19650,19670,19680,19630,6758
|
|
20240531,104500,186987920640,19670,19600,19680,19580,7356
|
|
20240531,104400,186843586230,19580,19570,19600,19550,12138
|
|
20240531,104300,186606107290,19580,19580,19590,19570,11826
|
|
20240531,104200,186374621190,19580,19620,19650,19580,8864
|
|
20240531,104100,186200745590,19650,19660,19670,19540,30783
|
|
20240531,104000,185597737390,19660,19690,19720,19660,13227
|
|
20240531,103900,185337286720,19700,19710,19710,19680,8756
|
|
20240531,103800,185164821130,19700,19680,19720,19650,24298
|
|
20240531,103700,184686827220,19670,19810,19810,19650,34644
|
|
20240531,103600,184003257780,19810,19840,19850,19800,11192
|
|
20240531,103500,183781465440,19850,19910,19950,19840,6491
|
|
20240531,103400,183652397050,19910,19830,19910,19800,11053
|
|
20240531,103300,183433160130,19840,19920,19920,19810,17249
|
|
20240531,103200,183090579200,19910,19980,19990,19910,9875
|
|
20240531,103100,182893503130,19980,19990,20000,19980,5488
|
|
20240531,103000,182783812050,19990,19980,20000,19970,5551
|
|
20240531,102900,182672868560,19970,20000,20050,19970,7956
|
|
20240531,102800,182513815200,20050,20050,20050,19970,9470
|
|
20240531,102700,182324266380,20000,19950,20000,19940,12406
|
|
20240531,102600,182076606190,19950,19960,20000,19950,21556
|
|
20240531,102500,181645839260,19960,19880,19960,19860,9147
|
|
20240531,102400,181463686050,19880,19910,19930,19850,11760
|
|
20240531,102300,181229639850,19910,19810,19930,19790,8978
|
|
20240531,102200,181051403680,19810,19800,19850,19780,11456
|
|
20240531,102100,180824580390,19850,19870,19880,19760,13718
|
|
20240531,102000,180552617250,19860,19880,19890,19740,43015
|
|
20240531,101900,179700509580,19880,19930,19930,19880,16434
|
|
20240531,101800,179373367090,19930,19910,19990,19890,11358
|
|
20240531,101700,179146847330,19890,20000,20050,19880,27302
|
|
20240531,101600,178602062960,20000,20000,20050,19960,26057
|
|
20240531,101500,178081012820,20050,20100,20150,20000,26282
|
|
20240531,101400,177552872570,20100,20150,20250,20050,58500
|
|
20240531,101300,176372509420,20150,20050,20150,20050,35024
|
|
20240531,101200,175667523720,20100,20000,20150,20000,36072
|
|
20240531,101100,174942630870,20000,19870,20050,19860,28501
|
|
20240531,101000,174373542460,19880,20150,20150,19870,80533
|
|
20240531,100900,172763703050,20150,20050,20150,20000,63858
|
|
20240531,100800,171482451000,20050,19960,20050,19890,108764
|
|
20240531,100700,169309970790,19970,19870,19980,19760,76927
|
|
20240531,100600,167780182400,19870,19720,19900,19710,56630
|
|
20240531,100500,166658686570,19720,19710,19730,19680,15565
|
|
20240531,100400,166351953630,19710,19660,19720,19640,11498
|
|
20240531,100300,166125823260,19660,19590,19660,19560,3557
|
|
20240531,100200,166056034600,19600,19610,19650,19550,6454
|
|
20240531,100100,165929550110,19610,19540,19690,19530,18446
|
|
20240531,100000,165567840570,19540,19550,19560,19520,12381
|
|
20240531,095900,165326021330,19540,19650,19660,19540,29755
|
|
20240531,095800,164743352190,19650,19680,19740,19650,23434
|
|
20240531,095700,164281695290,19680,19730,19740,19640,28661
|
|
20240531,095600,163717282150,19730,19630,19750,19630,29531
|
|
20240531,095500,163135559350,19630,19620,19710,19610,30633
|
|
20240531,095400,162533239540,19620,19650,19650,19580,20116
|
|
20240531,095300,162138583920,19650,19550,19650,19540,34290
|
|
20240531,095200,161466258540,19540,19580,19600,19510,31010
|
|
20240531,095100,160859449230,19590,19530,19590,19520,17989
|
|
20240531,095000,160507638080,19540,19480,19550,19450,33804
|
|
20240531,094900,159848450470,19480,19540,19550,19430,58276
|
|
20240531,094800,158713296690,19550,19500,19580,19430,86279
|
|
20240531,094700,157031218480,19510,19620,19630,19500,94336
|
|
20240531,094600,155187005490,19600,20000,20050,19570,155877
|
|
20240531,094500,152108779570,20050,20100,20100,19990,21336
|
|
20240531,094400,151681697530,20100,19990,20100,19980,39282
|
|
20240531,094300,150895414990,19990,19980,20100,19970,66396
|
|
20240531,094200,149566599790,19980,19960,20050,19960,47288
|
|
20240531,094100,148621517680,19970,19890,20000,19880,65175
|
|
20240531,094000,147320471310,19900,20150,20200,19870,202648
|
|
20240531,093900,143274871710,20150,20300,20350,20050,134589
|
|
20240531,093800,140558742110,20300,20550,20600,20300,93612
|
|
20240531,093700,138645864110,20550,20600,20650,20450,61467
|
|
20240531,093600,137384385010,20600,20950,20950,20550,45401
|
|
20240531,093500,136442419110,20950,21100,21100,20700,48503
|
|
20240531,093400,135427678960,21050,20850,21100,20800,88624
|
|
20240531,093300,133566775860,20850,20600,20900,20600,42510
|
|
20240531,093200,132682499910,20600,20850,20850,20600,41002
|
|
20240531,093100,131833683810,20800,20600,20900,20550,69347
|
|
20240531,093000,130392852810,20600,20700,20750,20450,76773
|
|
20240531,092900,128814088960,20700,20800,20850,20550,76281
|
|
20240531,092800,127239069010,20800,20950,21000,20600,105672
|
|
20240531,092700,125048168910,20950,21100,21150,20900,57288
|
|
20240531,092600,123843553760,21100,20850,21100,20700,79223
|
|
20240531,092500,122194043460,20850,20800,21100,20800,91125
|
|
20240531,092400,120283029510,20750,20900,21100,20750,122557
|
|
20240531,092300,117721356410,20950,21050,21250,20800,152211
|
|
20240531,092200,114526423060,21050,21200,21350,21050,94414
|
|
20240531,092100,112521194610,21250,21400,21400,21050,193600
|
|
20240531,092000,108419027360,21450,21550,21600,21300,246486
|
|
20240531,091900,103133720710,21550,21450,21550,21400,124688
|
|
20240531,091800,100456878610,21400,21400,21400,21400,0
|
|
20240531,091700,100456878610,21400,21200,21400,21200,98938
|
|
20240531,091600,98345355560,21200,21350,21400,21200,164519
|
|
20240531,091500,94840749910,21300,20700,21400,20700,473715
|
|
20240531,091400,84798563260,20750,20750,20850,20700,87328
|
|
20240531,091300,82983523910,20750,20750,20800,20500,77938
|
|
20240531,091200,81375684910,20750,20350,20750,20350,171206
|
|
20240531,091100,77849146360,20400,20600,20650,20300,218357
|
|
20240531,091000,73377010910,20600,21050,21100,20600,178121
|
|
20240531,090900,69667843960,21100,21150,21150,20850,144649
|
|
20240531,090800,66629038460,21100,20850,21150,20800,393719
|
|
20240531,090700,58354435810,20800,20550,21000,20500,297848
|
|
20240531,090600,52146388510,20550,20550,20700,20400,161859
|
|
20240531,090500,48824473810,20550,20650,20900,20450,228360
|
|
20240531,090400,44105994310,20650,20700,20800,20500,257391
|
|
20240531,090300,38795572410,20650,20000,20800,19970,523802
|
|
20240531,090200,28064291450,20000,19990,20300,19960,381450
|
|
20240531,090100,20398686400,20050,19560,20200,19550,641828
|
|
20240531,090000,7628429530,19600,19480,19600,19380,391627
|