621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,191700,3147224400,10870,10870,10870,10870,0
|
|
20240531,191600,3147224400,10870,10870,10870,10870,0
|
|
20240531,191500,3147224400,10870,10870,10870,10870,0
|
|
20240531,191400,3147224400,10870,10870,10870,10870,0
|
|
20240531,191300,3147224400,10870,10870,10870,10870,0
|
|
20240531,191200,3147224400,10870,10870,10870,10870,0
|
|
20240531,191100,3147224400,10870,10870,10870,10870,0
|
|
20240531,191000,3147224400,10870,10870,10870,10870,0
|
|
20240531,190900,3147224400,10870,10870,10870,10870,0
|
|
20240531,190800,3147224400,10870,10870,10870,10870,0
|
|
20240531,190700,3147224400,10870,10870,10870,10870,0
|
|
20240531,190600,3147224400,10870,10870,10870,10870,0
|
|
20240531,190500,3147224400,10870,10870,10870,10870,0
|
|
20240531,190400,3147224400,10870,10870,10870,10870,0
|
|
20240531,190300,3147224400,10870,10870,10870,10870,0
|
|
20240531,190200,3147224400,10870,10870,10870,10870,0
|
|
20240531,190100,3147224400,10870,10870,10870,10870,0
|
|
20240531,190000,3147224400,10870,10870,10870,10870,0
|
|
20240531,185900,3147224400,10870,10870,10870,10870,0
|
|
20240531,185800,3147224400,10870,10870,10870,10870,0
|
|
20240531,185700,3147224400,10870,10870,10870,10870,0
|
|
20240531,185600,3147224400,10870,10870,10870,10870,0
|
|
20240531,185500,3147224400,10870,10870,10870,10870,0
|
|
20240531,185400,3147224400,10870,10870,10870,10870,0
|
|
20240531,185300,3147224400,10870,10870,10870,10870,0
|
|
20240531,185200,3147224400,10870,10870,10870,10870,0
|
|
20240531,185100,3147224400,10870,10870,10870,10870,0
|
|
20240531,185000,3147224400,10870,10870,10870,10870,0
|
|
20240531,184900,3147224400,10870,10870,10870,10870,0
|
|
20240531,184800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,184700,3147224400,10870,10870,10870,10870,0
|
|
20240531,184600,3147224400,10870,10870,10870,10870,0
|
|
20240531,184500,3147224400,10870,10870,10870,10870,0
|
|
20240531,184400,3147224400,10870,10870,10870,10870,0
|
|
20240531,184300,3147224400,10870,10870,10870,10870,0
|
|
20240531,184200,3147224400,10870,10870,10870,10870,0
|
|
20240531,184100,3147224400,10870,10870,10870,10870,0
|
|
20240531,184000,3147224400,10870,10870,10870,10870,0
|
|
20240531,183900,3147224400,10870,10870,10870,10870,0
|
|
20240531,183800,3147224400,10870,10870,10870,10870,0
|
|
20240531,183700,3147224400,10870,10870,10870,10870,0
|
|
20240531,183600,3147224400,10870,10870,10870,10870,0
|
|
20240531,183500,3147224400,10870,10870,10870,10870,0
|
|
20240531,183400,3147224400,10870,10870,10870,10870,0
|
|
20240531,183300,3147224400,10870,10870,10870,10870,0
|
|
20240531,183200,3147224400,10870,10870,10870,10870,0
|
|
20240531,183100,3147224400,10870,10870,10870,10870,0
|
|
20240531,183000,3147224400,10870,10870,10870,10870,0
|
|
20240531,182900,3147224400,10870,10870,10870,10870,0
|
|
20240531,182800,3147224400,10870,10870,10870,10870,0
|
|
20240531,182700,3147224400,10870,10870,10870,10870,0
|
|
20240531,182600,3147224400,10870,10870,10870,10870,0
|
|
20240531,182500,3147224400,10870,10870,10870,10870,0
|
|
20240531,182400,3147224400,10870,10870,10870,10870,0
|
|
20240531,182300,3147224400,10870,10870,10870,10870,0
|
|
20240531,182200,3147224400,10870,10870,10870,10870,0
|
|
20240531,182100,3147224400,10870,10870,10870,10870,0
|
|
20240531,182000,3147224400,10870,10870,10870,10870,0
|
|
20240531,181900,3147224400,10870,10870,10870,10870,0
|
|
20240531,181800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,181700,3147224400,10870,10870,10870,10870,0
|
|
20240531,181600,3147224400,10870,10870,10870,10870,0
|
|
20240531,181500,3147224400,10870,10870,10870,10870,0
|
|
20240531,181400,3147224400,10870,10870,10870,10870,0
|
|
20240531,181300,3147224400,10870,10870,10870,10870,0
|
|
20240531,181200,3147224400,10870,10870,10870,10870,0
|
|
20240531,181100,3147224400,10870,10870,10870,10870,0
|
|
20240531,181000,3147224400,10870,10870,10870,10870,0
|
|
20240531,180900,3147224400,10870,10870,10870,10870,0
|
|
20240531,180800,3147224400,10870,10870,10870,10870,0
|
|
20240531,180700,3147224400,10870,10870,10870,10870,0
|
|
20240531,180600,3147224400,10870,10870,10870,10870,0
|
|
20240531,180500,3147224400,10870,10870,10870,10870,0
|
|
20240531,180400,3147224400,10870,10870,10870,10870,0
|
|
20240531,180300,3147224400,10870,10870,10870,10870,0
|
|
20240531,180200,3147224400,10870,10870,10870,10870,0
|
|
20240531,180100,3147224400,10870,10870,10870,10870,0
|
|
20240531,180000,3147224400,10870,10870,10870,10870,0
|
|
20240531,175900,3147224400,10870,10870,10870,10870,0
|
|
20240531,175800,3147224400,10870,10870,10870,10870,0
|
|
20240531,175700,3147224400,10870,10870,10870,10870,0
|
|
20240531,175600,3147224400,10870,10870,10870,10870,0
|
|
20240531,175500,3147224400,10870,10870,10870,10870,0
|
|
20240531,175400,3147224400,10870,10870,10870,10870,0
|
|
20240531,175300,3147224400,10870,10870,10870,10870,0
|
|
20240531,175200,3147224400,10870,10870,10870,10870,0
|
|
20240531,175100,3147224400,10870,10870,10870,10870,0
|
|
20240531,175000,3147224400,10870,10870,10870,10870,0
|
|
20240531,174900,3147224400,10870,10870,10870,10870,0
|
|
20240531,174800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,174700,3147224400,10870,10870,10870,10870,0
|
|
20240531,174600,3147224400,10870,10870,10870,10870,0
|
|
20240531,174500,3147224400,10870,10870,10870,10870,0
|
|
20240531,174400,3147224400,10870,10870,10870,10870,0
|
|
20240531,174300,3147224400,10870,10870,10870,10870,0
|
|
20240531,174200,3147224400,10870,10870,10870,10870,0
|
|
20240531,174100,3147224400,10870,10870,10870,10870,0
|
|
20240531,174000,3147224400,10870,10870,10870,10870,0
|
|
20240531,173900,3147224400,10870,10870,10870,10870,0
|
|
20240531,173800,3147224400,10870,10870,10870,10870,0
|
|
20240531,173700,3147224400,10870,10870,10870,10870,0
|
|
20240531,173600,3147224400,10870,10870,10870,10870,0
|
|
20240531,173500,3147224400,10870,10870,10870,10870,0
|
|
20240531,173400,3147224400,10870,10870,10870,10870,0
|
|
20240531,173300,3147224400,10870,10870,10870,10870,0
|
|
20240531,173200,3147224400,10870,10870,10870,10870,0
|
|
20240531,173100,3147224400,10870,10870,10870,10870,0
|
|
20240531,173000,3147224400,10870,10870,10870,10870,0
|
|
20240531,172900,3147224400,10870,10870,10870,10870,0
|
|
20240531,172800,3147224400,10870,10870,10870,10870,0
|
|
20240531,172700,3147224400,10870,10870,10870,10870,0
|
|
20240531,172600,3147224400,10870,10870,10870,10870,0
|
|
20240531,172500,3147224400,10870,10870,10870,10870,0
|
|
20240531,172400,3147224400,10870,10870,10870,10870,0
|
|
20240531,172300,3147224400,10870,10870,10870,10870,0
|
|
20240531,172200,3147224400,10870,10870,10870,10870,0
|
|
20240531,172100,3147224400,10870,10870,10870,10870,0
|
|
20240531,172000,3147224400,10870,10870,10870,10870,0
|
|
20240531,171900,3147224400,10870,10870,10870,10870,0
|
|
20240531,171800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,171700,3147224400,10870,10870,10870,10870,0
|
|
20240531,171600,3147224400,10870,10870,10870,10870,0
|
|
20240531,171500,3147224400,10870,10870,10870,10870,0
|
|
20240531,171400,3147224400,10870,10870,10870,10870,0
|
|
20240531,171300,3147224400,10870,10870,10870,10870,0
|
|
20240531,171200,3147224400,10870,10870,10870,10870,0
|
|
20240531,171100,3147224400,10870,10870,10870,10870,0
|
|
20240531,171000,3147224400,10870,10870,10870,10870,0
|
|
20240531,170900,3147224400,10870,10870,10870,10870,0
|
|
20240531,170800,3147224400,10870,10870,10870,10870,0
|
|
20240531,170700,3147224400,10870,10870,10870,10870,0
|
|
20240531,170600,3147224400,10870,10870,10870,10870,0
|
|
20240531,170500,3147224400,10870,10870,10870,10870,0
|
|
20240531,170400,3147224400,10870,10870,10870,10870,0
|
|
20240531,170300,3147224400,10870,10870,10870,10870,0
|
|
20240531,170200,3147224400,10870,10870,10870,10870,0
|
|
20240531,170100,3147224400,10870,10870,10870,10870,0
|
|
20240531,170000,3147224400,10870,10870,10870,10870,0
|
|
20240531,165900,3147224400,10870,10870,10870,10870,0
|
|
20240531,165800,3147224400,10870,10870,10870,10870,0
|
|
20240531,165700,3147224400,10870,10870,10870,10870,0
|
|
20240531,165600,3147224400,10870,10870,10870,10870,0
|
|
20240531,165500,3147224400,10870,10870,10870,10870,0
|
|
20240531,165400,3147224400,10870,10870,10870,10870,0
|
|
20240531,165300,3147224400,10870,10870,10870,10870,0
|
|
20240531,165200,3147224400,10870,10870,10870,10870,0
|
|
20240531,165100,3147224400,10870,10870,10870,10870,0
|
|
20240531,165000,3147224400,10870,10870,10870,10870,0
|
|
20240531,164900,3147224400,10870,10870,10870,10870,0
|
|
20240531,164800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,164700,3147224400,10870,10870,10870,10870,0
|
|
20240531,164600,3147224400,10870,10870,10870,10870,0
|
|
20240531,164500,3147224400,10870,10870,10870,10870,0
|
|
20240531,164400,3147224400,10870,10870,10870,10870,0
|
|
20240531,164300,3147224400,10870,10870,10870,10870,0
|
|
20240531,164200,3147224400,10870,10870,10870,10870,0
|
|
20240531,164100,3147224400,10870,10870,10870,10870,0
|
|
20240531,164000,3147224400,10870,10870,10870,10870,0
|
|
20240531,163900,3147224400,10870,10870,10870,10870,0
|
|
20240531,163800,3147224400,10870,10870,10870,10870,0
|
|
20240531,163700,3147224400,10870,10870,10870,10870,0
|
|
20240531,163600,3147224400,10870,10870,10870,10870,0
|
|
20240531,163500,3147224400,10870,10870,10870,10870,0
|
|
20240531,163400,3147224400,10870,10870,10870,10870,0
|
|
20240531,163300,3147224400,10870,10870,10870,10870,0
|
|
20240531,163200,3147224400,10870,10870,10870,10870,0
|
|
20240531,163100,3147224400,10870,10870,10870,10870,0
|
|
20240531,163000,3147224400,10870,10870,10870,10870,0
|
|
20240531,162900,3147224400,10870,10870,10870,10870,0
|
|
20240531,162800,3147224400,10870,10870,10870,10870,0
|
|
20240531,162700,3147224400,10870,10870,10870,10870,0
|
|
20240531,162600,3147224400,10870,10870,10870,10870,0
|
|
20240531,162500,3147224400,10870,10870,10870,10870,0
|
|
20240531,162400,3147224400,10870,10870,10870,10870,0
|
|
20240531,162300,3147224400,10870,10870,10870,10870,0
|
|
20240531,162200,3147224400,10870,10870,10870,10870,0
|
|
20240531,162100,3147224400,10870,10870,10870,10870,0
|
|
20240531,162000,3147224400,10870,10870,10870,10870,0
|
|
20240531,161900,3147224400,10870,10870,10870,10870,0
|
|
20240531,161800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,161700,3147224400,10870,10870,10870,10870,0
|
|
20240531,161600,3147224400,10870,10870,10870,10870,0
|
|
20240531,161500,3147224400,10870,10870,10870,10870,0
|
|
20240531,161400,3147224400,10870,10870,10870,10870,0
|
|
20240531,161300,3147224400,10870,10870,10870,10870,0
|
|
20240531,161200,3147224400,10870,10870,10870,10870,0
|
|
20240531,161100,3147224400,10870,10870,10870,10870,0
|
|
20240531,161000,3147224400,10870,10870,10870,10870,0
|
|
20240531,160900,3147224400,10870,10870,10870,10870,0
|
|
20240531,160800,3147224400,10870,10870,10870,10870,0
|
|
20240531,160700,3147224400,10870,10870,10870,10870,0
|
|
20240531,160600,3147224400,10870,10870,10870,10870,0
|
|
20240531,160500,3147224400,10870,10870,10870,10870,0
|
|
20240531,160400,3147224400,10870,10870,10870,10870,0
|
|
20240531,160300,3147224400,10870,10870,10870,10870,0
|
|
20240531,160200,3147224400,10870,10870,10870,10870,0
|
|
20240531,160100,3147224400,10870,10870,10870,10870,0
|
|
20240531,160000,3147224400,10870,10870,10870,10870,0
|
|
20240531,155900,3147224400,10870,10870,10870,10870,0
|
|
20240531,155800,3147224400,10870,10870,10870,10870,0
|
|
20240531,155700,3147224400,10870,10870,10870,10870,0
|
|
20240531,155600,3147224400,10870,10870,10870,10870,0
|
|
20240531,155500,3147224400,10870,10870,10870,10870,0
|
|
20240531,155400,3147224400,10870,10870,10870,10870,0
|
|
20240531,155300,3147224400,10870,10870,10870,10870,0
|
|
20240531,155200,3147224400,10870,10870,10870,10870,0
|
|
20240531,155100,3147224400,10870,10870,10870,10870,0
|
|
20240531,155000,3147224400,10870,10870,10870,10870,0
|
|
20240531,154900,3147224400,10870,10870,10870,10870,0
|
|
20240531,154800,3147224400,10870,10870,10870,10870,173278
|
|
20240531,154700,3147224400,10870,10870,10870,10870,0
|
|
20240531,154600,3147224400,10870,10870,10870,10870,0
|
|
20240531,154500,3147224400,10870,10870,10870,10870,0
|
|
20240531,154400,3147224400,10870,10870,10870,10870,0
|
|
20240531,154300,3147224400,10870,10870,10870,10870,0
|
|
20240531,154200,3147224400,10870,10870,10870,10870,0
|
|
20240531,154100,3147224400,10870,10870,10870,10870,0
|
|
20240531,154000,3147224400,10870,10870,10870,10870,0
|
|
20240531,153900,3147224400,10870,10870,10870,10870,0
|
|
20240531,153800,3147224400,10870,10870,10870,10870,0
|
|
20240531,153700,3147224400,10870,10870,10870,10870,0
|
|
20240531,153600,3147224400,10870,10870,10870,10870,0
|
|
20240531,153500,3147224400,10870,10870,10870,10870,0
|
|
20240531,153400,3147224400,10870,10870,10870,10870,0
|
|
20240531,153300,3147224400,10870,10870,10870,10870,0
|
|
20240531,153200,3147224400,10870,10870,10870,10870,0
|
|
20240531,153100,3147224400,10870,10870,10870,10870,0
|
|
20240531,153000,3147224400,10870,10870,10870,10870,173278
|
|
20240531,152900,1263692540,10970,10970,10970,10970,0
|
|
20240531,152800,1263692540,10970,10970,10970,10970,0
|
|
20240531,152700,1263692540,10970,10970,10970,10970,0
|
|
20240531,152600,1263692540,10970,10970,10970,10970,0
|
|
20240531,152500,1263692540,10970,10970,10970,10970,0
|
|
20240531,152400,1263692540,10970,10970,10970,10970,0
|
|
20240531,152300,1263692540,10970,10970,10970,10970,0
|
|
20240531,152200,1263692540,10970,10970,10970,10970,0
|
|
20240531,152100,1263692540,10970,10970,10970,10970,0
|
|
20240531,152000,1263692540,10970,10970,10970,10970,0
|
|
20240531,151900,1263692540,10970,10970,10980,10970,656
|
|
20240531,151800,1256495080,10970,10980,10980,10970,130
|
|
20240531,151700,1255068860,10970,10970,10980,10970,431
|
|
20240531,151600,1250338960,10970,10970,10970,10970,248
|
|
20240531,151500,1247618400,10970,10980,10980,10970,108
|
|
20240531,151400,1246432940,10980,10980,10980,10980,2
|
|
20240531,151300,1246410980,10980,10980,10980,10970,669
|
|
20240531,151200,1239065870,10970,10970,10980,10970,186
|
|
20240531,151100,1237025070,10970,10970,10970,10970,86
|
|
20240531,151000,1236081650,10980,10970,10980,10970,21
|
|
20240531,150900,1235851270,10970,10970,10980,10970,254
|
|
20240531,150800,1233063600,10970,10970,10970,10970,203
|
|
20240531,150700,1230836690,10980,10970,10980,10970,132
|
|
20240531,150600,1229387820,10970,10970,10970,10970,1
|
|
20240531,150500,1229376850,10980,10970,10980,10970,523
|
|
20240531,150400,1223634710,10970,10970,10980,10970,141
|
|
20240531,150300,1222087830,10970,10970,10980,10970,183
|
|
20240531,150200,1220080290,10970,10970,10980,10970,271
|
|
20240531,150100,1217107400,10980,10970,10980,10970,113
|
|
20240531,150000,1215867480,10980,10980,10980,10980,114
|
|
20240531,145900,1214615760,10990,10990,10990,10980,170
|
|
20240531,145800,1212748950,10980,10980,10980,10980,572
|
|
20240531,145700,1206468390,10980,10970,10980,10970,444
|
|
20240531,145600,1201594160,10980,10980,10980,10970,311
|
|
20240531,145500,1198180730,10980,10980,10990,10980,260
|
|
20240531,145400,1195325780,10980,10990,10990,10980,115
|
|
20240531,145300,1194062840,10990,10980,10990,10980,133
|
|
20240531,145200,1192602200,10980,10980,10990,10980,348
|
|
20240531,145100,1188781010,10980,10990,10990,10980,125
|
|
20240531,145000,1187408500,10980,10980,10990,10980,143
|
|
20240531,144900,1185838350,10980,10980,10980,10980,90
|
|
20240531,144800,1184850150,10980,10980,10990,10980,137
|
|
20240531,144700,1183345840,10980,10990,10990,10980,272
|
|
20240531,144600,1180356870,11000,11000,11000,10990,522
|
|
20240531,144500,1174619680,10990,11000,11020,10990,455
|
|
20240531,144400,1169614760,11000,11000,11010,11000,207
|
|
20240531,144300,1167337230,11000,11000,11000,11000,166
|
|
20240531,144200,1165511230,11000,11000,11000,11000,127
|
|
20240531,144100,1164114230,11000,11010,11010,11000,635
|
|
20240531,144000,1157123530,11010,11020,11020,11010,236
|
|
20240531,143900,1154524420,11020,11020,11050,11020,604
|
|
20240531,143800,1147865280,11050,11050,11050,11050,19
|
|
20240531,143700,1147655330,11050,11040,11050,11030,875
|
|
20240531,143600,1137990600,11020,11040,11040,11020,1108
|
|
20240531,143500,1125760440,11000,11000,11000,11000,0
|
|
20240531,143400,1125760440,11000,11000,11000,11000,0
|
|
20240531,143300,1125760440,11000,11020,11020,11000,568
|
|
20240531,143200,1119504400,11020,11020,11020,11020,300
|
|
20240531,143100,1116198400,11000,10990,11000,10990,936
|
|
20240531,143000,1105904680,11000,11000,11000,11000,320
|
|
20240531,142900,1102384680,11000,11000,11000,11000,238
|
|
20240531,142800,1099766680,11000,11000,11000,11000,20
|
|
20240531,142700,1099546680,11000,11000,11000,11000,0
|
|
20240531,142600,1099546680,11000,10990,11000,10990,10
|
|
20240531,142500,1099436760,10990,10990,10990,10990,301
|
|
20240531,142400,1096128770,10990,10990,10990,10980,1546
|
|
20240531,142300,1079138360,10990,11000,11000,10990,1280
|
|
20240531,142200,1065062140,11000,11000,11000,11000,900
|
|
20240531,142100,1055162140,11010,11000,11010,11000,377
|
|
20240531,142000,1051011500,11000,11010,11020,11000,460
|
|
20240531,141900,1045947680,11010,11010,11010,11010,613
|
|
20240531,141800,1039198550,11010,11020,11020,11010,386
|
|
20240531,141700,1034945320,11020,11030,11030,11020,223
|
|
20240531,141600,1032486260,11030,11030,11030,11030,74
|
|
20240531,141500,1031670040,11040,11050,11050,11040,1311
|
|
20240531,141400,1017196550,11050,11050,11050,11050,5
|
|
20240531,141300,1017141300,11050,11050,11050,11050,0
|
|
20240531,141200,1017141300,11050,11040,11050,11040,776
|
|
20240531,141100,1008572620,11040,11040,11040,11040,8
|
|
20240531,141000,1008484300,11040,11040,11040,11040,49
|
|
20240531,140900,1007943340,11040,11040,11040,11030,779
|
|
20240531,140800,999348460,11040,11060,11060,11040,178
|
|
20240531,140700,997381620,11060,11070,11070,11060,97
|
|
20240531,140600,996307930,11070,11070,11070,11070,0
|
|
20240531,140500,996307930,11070,11030,11070,11020,962
|
|
20240531,140400,985692620,11050,11050,11050,11050,0
|
|
20240531,140300,985692620,11050,11050,11050,11050,47
|
|
20240531,140200,985173270,11050,11050,11050,11050,0
|
|
20240531,140100,985173270,11050,11010,11050,11010,725
|
|
20240531,140000,977175360,11030,11010,11060,11010,929
|
|
20240531,135900,966913300,11010,11020,11020,11010,143
|
|
20240531,135800,965338490,11020,11030,11030,11020,154
|
|
20240531,135700,963640500,11040,11040,11040,11040,0
|
|
20240531,135600,963640500,11040,11030,11040,11030,197
|
|
20240531,135500,961467580,11030,11030,11030,11030,48
|
|
20240531,135400,960938140,11030,11030,11030,11030,52
|
|
20240531,135300,960364580,11030,11030,11030,11030,5
|
|
20240531,135200,960309430,11020,11020,11020,11020,0
|
|
20240531,135100,960309430,11020,11020,11020,11020,0
|
|
20240531,135000,960309430,11020,11020,11020,11020,0
|
|
20240531,134900,960309430,11020,11020,11020,11020,152
|
|
20240531,134800,958634390,11010,11010,11010,11010,1171
|
|
20240531,134700,945741680,11010,11020,11020,11010,1034
|
|
20240531,134600,934356270,11020,11020,11020,11020,100
|
|
20240531,134500,933254270,11020,11020,11020,11020,103
|
|
20240531,134400,932119210,11020,11030,11030,11020,194
|
|
20240531,134300,929979890,11030,11030,11030,11030,49
|
|
20240531,134200,929439420,11040,11030,11040,11030,353
|
|
20240531,134100,925542680,11030,11030,11030,11030,99
|
|
20240531,134000,924450710,11030,11030,11030,11030,116
|
|
20240531,133900,923171230,11030,11040,11040,11030,116
|
|
20240531,133800,921890760,11040,11040,11040,11040,100
|
|
20240531,133700,920786760,11040,11050,11050,11040,14
|
|
20240531,133600,920632190,11050,11040,11050,11040,9
|
|
20240531,133500,920532820,11050,11050,11050,11050,3
|
|
20240531,133400,920499670,11060,11060,11060,11060,1
|
|
20240531,133300,920488610,11060,11060,11060,11060,0
|
|
20240531,133200,920488610,11060,11060,11060,11060,0
|
|
20240531,133100,920488610,11060,11060,11060,11060,300
|
|
20240531,133000,917170610,11080,11030,11080,11030,801
|
|
20240531,132900,908306110,11020,11020,11030,11010,8942
|
|
20240531,132800,809787850,11030,11040,11040,11030,468
|
|
20240531,132700,804624730,11040,11050,11050,11040,287
|
|
20240531,132600,801456230,11040,11040,11050,11040,2570
|
|
20240531,132500,773083250,11020,11030,11050,11020,5493
|
|
20240531,132400,712544000,11050,11050,11050,11050,0
|
|
20240531,132300,712544000,11050,11050,11050,11050,72
|
|
20240531,132200,711748400,11050,11050,11050,11050,58
|
|
20240531,132100,711107500,11040,11040,11040,11040,0
|
|
20240531,132000,711107500,11040,11040,11070,11040,745
|
|
20240531,131900,702882640,11040,11030,11040,11030,1237
|
|
20240531,131800,689231380,11070,11070,11070,11070,60
|
|
20240531,131700,688567180,11030,11030,11070,11030,393
|
|
20240531,131600,684227640,11040,11030,11040,11020,749
|
|
20240531,131500,675965380,11030,11040,11050,11030,325
|
|
20240531,131400,672377850,11040,11040,11050,11040,67
|
|
20240531,131300,671638140,11050,11050,11050,11050,0
|
|
20240531,131200,671638140,11050,11050,11050,11050,30
|
|
20240531,131100,671306640,11050,11090,11090,11050,162
|
|
20240531,131000,669516500,11090,11090,11090,11090,0
|
|
20240531,130900,669516500,11090,11090,11090,11040,1214
|
|
20240531,130800,656108880,11030,11030,11040,11030,1009
|
|
20240531,130700,644978730,11030,11040,11040,11030,73
|
|
20240531,130600,644173400,11040,11050,11050,11040,40
|
|
20240531,130500,643731440,11050,11060,11060,11050,127
|
|
20240531,130400,642327340,11050,11060,11060,11050,26
|
|
20240531,130300,642039850,11060,11060,11060,11060,9
|
|
20240531,130200,641940310,11110,11070,11110,11070,110
|
|
20240531,130100,640719650,11030,11030,11080,11030,934
|
|
20240531,130000,630400840,11030,11030,11030,11030,21
|
|
20240531,125900,630169210,11030,11030,11030,11030,0
|
|
20240531,125800,630169210,11030,11030,11030,11030,283
|
|
20240531,125700,627047720,11030,11030,11030,11030,1
|
|
20240531,125600,627036690,11030,11030,11040,11030,912
|
|
20240531,125500,616977320,11030,11030,11030,11030,74
|
|
20240531,125400,616161100,11040,11040,11040,11040,62
|
|
20240531,125300,615476620,11040,11040,11040,11040,101
|
|
20240531,125200,614361580,11030,11030,11030,11030,0
|
|
20240531,125100,614361580,11030,11040,11040,11030,166
|
|
20240531,125000,612530450,11040,11040,11040,11040,0
|
|
20240531,124900,612530450,11040,11040,11040,11040,0
|
|
20240531,124800,612530450,11040,11040,11040,11040,18
|
|
20240531,124700,612331730,11040,11040,11040,11040,600
|
|
20240531,124600,605707730,11040,11040,11040,11040,0
|
|
20240531,124500,605707730,11040,11040,11040,11040,88
|
|
20240531,124400,604736210,11020,11040,11040,11020,492
|
|
20240531,124300,599310410,11030,11010,11030,11010,935
|
|
20240531,124200,589012370,11010,11010,11010,11010,1457
|
|
20240531,124100,572970800,11010,11020,11020,11010,215
|
|
20240531,124000,570603630,11010,11040,11040,11010,2414
|
|
20240531,123900,544016620,11040,11040,11040,11040,22
|
|
20240531,123800,543773740,11040,11040,11040,11040,1
|
|
20240531,123700,543762700,11040,11040,11040,11040,2
|
|
20240531,123600,543740620,11030,11030,11030,11030,1
|
|
20240531,123500,543729590,11030,11020,11030,11020,1655
|
|
20240531,123400,525475460,11020,11020,11030,11020,103
|
|
20240531,123300,524340340,11020,11020,11030,11020,109
|
|
20240531,123200,523138970,11030,11020,11030,11020,102
|
|
20240531,123100,522014810,11020,11020,11030,11020,155
|
|
20240531,123000,520306690,11020,11020,11030,11020,117
|
|
20240531,122900,519017340,11020,11020,11030,11020,122
|
|
20240531,122800,517672710,11020,11020,11020,11020,91
|
|
20240531,122700,516669890,11020,11030,11030,11020,18
|
|
20240531,122600,516471480,11030,11020,11030,11020,333
|
|
20240531,122500,512798750,11020,11030,11030,11020,299
|
|
20240531,122400,509500910,11040,11030,11040,11030,109
|
|
20240531,122300,508298540,11030,11040,11040,11030,52
|
|
20240531,122200,507724580,11040,11040,11040,11040,40
|
|
20240531,122100,507282980,11040,11040,11040,11040,0
|
|
20240531,122000,507282980,11040,11040,11040,11040,0
|
|
20240531,121900,507282980,11040,11040,11050,11040,885
|
|
20240531,121800,497512080,11040,11050,11050,11040,110
|
|
20240531,121700,496297370,11050,11060,11060,11050,155
|
|
20240531,121600,494583710,11060,11070,11070,11060,135
|
|
20240531,121500,493090160,11060,11060,11070,11060,113
|
|
20240531,121400,491840270,11060,11050,11060,11050,244
|
|
20240531,121300,489141760,11050,11060,11060,11050,133
|
|
20240531,121200,487671240,11060,11070,11080,11060,130
|
|
20240531,121100,486232580,11070,11070,11070,11070,52
|
|
20240531,121000,485656940,11070,11070,11070,11070,0
|
|
20240531,120900,485656940,11070,11070,11070,11070,0
|
|
20240531,120800,485656940,11070,11070,11070,11070,0
|
|
20240531,120700,485656940,11070,11070,11070,11070,0
|
|
20240531,120600,485656940,11070,11070,11070,11070,3
|
|
20240531,120500,485623730,11080,11070,11080,11070,4
|
|
20240531,120400,485579430,11080,11080,11080,11080,2
|
|
20240531,120300,485557270,11050,11020,11050,11010,1594
|
|
20240531,120200,467991910,11020,11050,11060,11010,3901
|
|
20240531,120100,424965070,11050,11050,11060,11050,118
|
|
20240531,120000,423661020,11050,11050,11050,11050,90
|
|
20240531,115900,422666520,11050,11050,11050,11050,101
|
|
20240531,115800,421550470,11050,11060,11070,11050,185
|
|
20240531,115700,419504620,11060,11070,11070,11060,112
|
|
20240531,115600,418265170,11070,11080,11080,11070,194
|
|
20240531,115500,416116140,11090,11090,11090,11090,19
|
|
20240531,115400,415905430,11090,11090,11090,11090,0
|
|
20240531,115300,415905430,11090,11080,11090,11080,93
|
|
20240531,115200,414874970,11080,11080,11080,11080,2
|
|
20240531,115100,414852810,11090,11090,11090,11090,1
|
|
20240531,115000,414841720,11090,11090,11090,11090,30
|
|
20240531,114900,414509020,11100,11100,11100,11100,71
|
|
20240531,114800,413720920,11100,11080,11180,11080,505
|
|
20240531,114700,408120950,11080,11060,11080,11060,710
|
|
20240531,114600,400264520,11060,11060,11060,11060,139
|
|
20240531,114500,398727180,11060,11060,11060,11060,0
|
|
20240531,114400,398727180,11060,11060,11060,11060,18
|
|
20240531,114300,398528100,11060,11050,11060,11050,190
|
|
20240531,114200,396428510,11050,11050,11050,11050,133
|
|
20240531,114100,394958860,11050,11050,11050,11050,702
|
|
20240531,114000,387201760,11050,11050,11050,11050,30
|
|
20240531,113900,386870260,11050,11050,11050,11050,218
|
|
20240531,113800,384461360,11050,11050,11050,11050,13
|
|
20240531,113700,384317710,11050,11050,11060,11050,460
|
|
20240531,113600,379234550,11050,11050,11060,11050,775
|
|
20240531,113500,370670510,11050,11060,11060,11040,628
|
|
20240531,113400,363730670,11060,11070,11070,11060,139
|
|
20240531,113300,362193050,11070,11070,11070,11070,338
|
|
20240531,113200,358451390,11080,11070,11080,11070,115
|
|
20240531,113100,357178180,11070,11080,11080,11070,129
|
|
20240531,113000,355749500,11080,11090,11090,11080,70
|
|
20240531,112900,354973700,11090,11090,11090,11090,23
|
|
20240531,112800,354718630,11090,11090,11100,11080,317
|
|
20240531,112700,351203710,11090,11100,11110,11090,248
|
|
20240531,112600,348451270,11100,11100,11110,11100,179
|
|
20240531,112500,346463470,11100,11110,11110,11100,112
|
|
20240531,112400,345219720,11100,11100,11100,11100,1
|
|
20240531,112300,345208620,11110,11110,11110,11100,19
|
|
20240531,112200,344997680,11110,11100,11110,11100,131
|
|
20240531,112100,343542440,11110,11110,11110,11110,9
|
|
20240531,112000,343442450,11110,11110,11110,11100,40
|
|
20240531,111900,342998070,11110,11110,11110,11110,763
|
|
20240531,111800,334521140,11110,11110,11110,11110,52
|
|
20240531,111700,333943420,11110,11100,11120,11100,1302
|
|
20240531,111600,319476970,11100,11110,11110,11100,140
|
|
20240531,111500,317922660,11100,11160,11160,11100,2581
|
|
20240531,111400,289181930,11150,11150,11150,11150,89
|
|
20240531,111300,288189580,11150,11160,11160,11150,612
|
|
20240531,111200,281359910,11160,11160,11160,11160,88
|
|
20240531,111100,280377830,11160,11160,11160,11160,128
|
|
20240531,111000,278949350,11160,11160,11170,11160,126
|
|
20240531,110900,277543010,11160,11160,11160,11160,124
|
|
20240531,110800,276159170,11160,11170,11170,11160,62
|
|
20240531,110700,275466880,11170,11170,11170,11170,244
|
|
20240531,110600,272741400,11170,11170,11180,11170,437
|
|
20240531,110500,267858110,11170,11170,11170,11170,88
|
|
20240531,110400,266875150,11170,11170,11180,11170,75
|
|
20240531,110300,266037390,11180,11180,11180,11180,0
|
|
20240531,110200,266037390,11180,11190,11190,11170,77
|
|
20240531,110100,265176410,11190,11190,11190,11190,15
|
|
20240531,110000,265008560,11190,11170,11190,11170,728
|
|
20240531,105900,256862780,11170,11170,11170,11170,108
|
|
20240531,105800,255656420,11170,11170,11170,11170,127
|
|
20240531,105700,254237830,11180,11180,11180,11180,188
|
|
20240531,105600,252135990,11180,11180,11180,11180,191
|
|
20240531,105500,250000610,11180,11180,11180,11180,237
|
|
20240531,105400,247350950,11180,11200,11200,11180,900
|
|
20240531,105300,237274230,11200,11200,11200,11200,115
|
|
20240531,105200,235986230,11200,11200,11220,11200,194
|
|
20240531,105100,233812930,11200,11200,11200,11200,423
|
|
20240531,105000,229075330,11200,11210,11210,11200,577
|
|
20240531,104900,222607420,11210,11210,11220,11210,104
|
|
20240531,104800,221441560,11210,11210,11210,11210,87
|
|
20240531,104700,220466290,11210,11210,11210,11210,101
|
|
20240531,104600,219334080,11220,11220,11220,11220,134
|
|
20240531,104500,217830600,11220,11220,11220,11220,198
|
|
20240531,104400,215609040,11220,11220,11240,11220,230
|
|
20240531,104300,213028410,11240,11240,11240,11240,2
|
|
20240531,104200,213005930,11240,11240,11240,11240,1
|
|
20240531,104100,212994690,11240,11240,11240,11240,0
|
|
20240531,104000,212994690,11240,11240,11240,11240,888
|
|
20240531,103900,203013570,11240,11240,11240,11240,1
|
|
20240531,103800,203002330,11240,11240,11250,11220,1469
|
|
20240531,103700,186495710,11240,11240,11240,11240,165
|
|
20240531,103600,184641110,11240,11240,11250,11240,195
|
|
20240531,103500,182448930,11240,11240,11240,11240,88
|
|
20240531,103400,181459810,11260,11260,11260,11260,0
|
|
20240531,103300,181459810,11260,11260,11260,11260,3
|
|
20240531,103200,181426030,11250,11250,11250,11250,269
|
|
20240531,103100,178399780,11240,11240,11240,11240,1
|
|
20240531,103000,178388540,11250,11220,11250,11220,725
|
|
20240531,102900,170245210,11230,11220,11230,11220,148
|
|
20240531,102800,168583910,11220,11220,11220,11220,126
|
|
20240531,102700,167170190,11220,11230,11230,11220,75
|
|
20240531,102600,166328290,11240,11230,11240,11230,354
|
|
20240531,102500,162351100,11230,11230,11240,11230,103
|
|
20240531,102400,161194380,11230,11230,11230,11230,13
|
|
20240531,102300,161048390,11230,11230,11230,11230,8
|
|
20240531,102200,160958550,11230,11220,11230,11220,787
|
|
20240531,102100,152120910,11220,11220,11230,11220,122
|
|
20240531,102000,150752060,11220,11230,11230,11220,376
|
|
20240531,101900,146530180,11230,11230,11240,11230,103
|
|
20240531,101800,145373470,11230,11230,11230,11230,87
|
|
20240531,101700,144396460,11230,11240,11240,11230,267
|
|
20240531,101600,141396190,11240,11250,11250,11240,343
|
|
20240531,101500,137538570,11250,11250,11250,11250,90
|
|
20240531,101400,136526070,11260,11260,11270,11260,228
|
|
20240531,101300,133958370,11260,11260,11260,11260,86
|
|
20240531,101200,132990010,11260,11260,11270,11260,131
|
|
20240531,101100,131514930,11270,11260,11270,11260,468
|
|
20240531,101000,126242400,11270,11260,11270,11260,288
|
|
20240531,100900,122997510,11260,11270,11270,11260,178
|
|
20240531,100800,120992080,11270,11290,11300,11270,920
|
|
20240531,100700,110609060,11290,11300,11300,11290,28
|
|
20240531,100600,110292920,11290,11290,11300,11290,875
|
|
20240531,100500,100407080,11290,11300,11300,11290,203
|
|
20240531,100400,98113670,11300,11320,11320,11300,248
|
|
20240531,100300,95309120,11330,11340,11340,11320,167
|
|
20240531,100200,93417340,11350,11350,11350,11350,1
|
|
20240531,100100,93405990,11360,11360,11360,11360,2
|
|
20240531,100000,93383270,11330,11350,11370,11330,752
|
|
20240531,095900,84840950,11350,11340,11350,11340,297
|
|
20240531,095800,81472910,11340,11340,11340,11340,16
|
|
20240531,095700,81291470,11340,11340,11340,11340,0
|
|
20240531,095600,81291470,11340,11340,11340,11340,2
|
|
20240531,095500,81268790,11330,11330,11340,11330,21
|
|
20240531,095400,81030840,11340,11340,11340,11340,1
|
|
20240531,095300,81019500,11340,11340,11340,11340,0
|
|
20240531,095200,81019500,11340,11340,11340,11330,35
|
|
20240531,095100,80622730,11340,11320,11340,11300,1707
|
|
20240531,095000,61305670,11330,11340,11350,11330,189
|
|
20240531,094900,59162810,11350,11350,11350,11350,0
|
|
20240531,094800,59162810,11350,11350,11350,11350,0
|
|
20240531,094700,59162810,11350,11350,11350,11350,17
|
|
20240531,094600,58969860,11340,11340,11340,11340,19
|
|
20240531,094500,58754400,11350,11340,11350,11340,6
|
|
20240531,094400,58686340,11340,11350,11350,11340,5
|
|
20240531,094300,58629600,11350,11350,11350,11350,0
|
|
20240531,094200,58629600,11350,11350,11350,11350,0
|
|
20240531,094100,58629600,11350,11350,11350,11340,207
|
|
20240531,094000,56280250,11340,11350,11350,11340,40
|
|
20240531,093900,55826370,11370,11370,11370,11370,0
|
|
20240531,093800,55826370,11370,11370,11370,11370,0
|
|
20240531,093700,55826370,11370,11370,11370,11370,0
|
|
20240531,093600,55826370,11370,11370,11370,11370,0
|
|
20240531,093500,55826370,11370,11370,11370,11370,0
|
|
20240531,093400,55826370,11370,11370,11370,11370,0
|
|
20240531,093300,55826370,11370,11370,11370,11370,0
|
|
20240531,093200,55826370,11370,11370,11370,11370,0
|
|
20240531,093100,55826370,11370,11350,11370,11330,58
|
|
20240531,093000,55168280,11340,11350,11380,11330,1103
|
|
20240531,092900,42642430,11350,11350,11350,11340,127
|
|
20240531,092800,41201310,11340,11350,11350,11340,157
|
|
20240531,092700,39420810,11350,11360,11360,11350,25
|
|
20240531,092600,39136940,11390,11390,11390,11390,0
|
|
20240531,092500,39136940,11390,11360,11390,11340,77
|
|
20240531,092400,38263240,11350,11320,11360,11320,1492
|
|
20240531,092300,21334890,11320,11340,11340,11320,541
|
|
20240531,092200,15203620,11340,11340,11340,11340,0
|
|
20240531,092100,15203620,11340,11340,11340,11340,6
|
|
20240531,092000,15135580,11350,11350,11350,11350,14
|
|
20240531,091900,14976680,11340,11340,11340,11340,40
|
|
20240531,091800,14523080,11350,11350,11350,11350,13
|
|
20240531,091700,14375530,11330,11330,11330,11330,10
|
|
20240531,091600,14262230,11330,11350,11350,11330,27
|
|
20240531,091500,13956080,11330,11340,11340,11330,136
|
|
20240531,091400,12414040,11340,11340,11340,11340,25
|
|
20240531,091300,12130540,11350,11340,11350,11340,100
|
|
20240531,091200,10996420,11350,11350,11350,11350,1
|
|
20240531,091100,10985070,11350,11350,11350,11350,0
|
|
20240531,091000,10985070,11350,11350,11350,11350,4
|
|
20240531,090900,10939670,11340,11340,11340,11340,0
|
|
20240531,090800,10939670,11340,11340,11340,11340,0
|
|
20240531,090700,10939670,11340,11360,11360,11340,172
|
|
20240531,090600,8986720,11360,11360,11360,11360,0
|
|
20240531,090500,8986720,11360,11380,11380,11360,35
|
|
20240531,090400,8588820,11360,11360,11360,11360,0
|
|
20240531,090300,8588820,11360,11360,11360,11360,12
|
|
20240531,090200,8452500,11340,11370,11380,11340,705
|
|
20240531,090100,430920,11340,11340,11340,11340,0
|
|
20240531,090000,430920,11340,11340,11340,11340,38
|