593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,184900,9623013520,11990,11990,11990,11990,0
|
|
20240531,184800,9623013520,11990,11990,11990,11990,0
|
|
20240531,184700,9623013520,11990,11990,11990,11990,0
|
|
20240531,184600,9623013520,11990,11990,11990,11990,0
|
|
20240531,184500,9623013520,11990,11990,11990,11990,0
|
|
20240531,184400,9623013520,11990,11990,11990,11990,0
|
|
20240531,184300,9623013520,11990,11990,11990,11990,0
|
|
20240531,184200,9623013520,11990,11990,11990,11990,0
|
|
20240531,184100,9623013520,11990,11990,11990,11990,0
|
|
20240531,184000,9623013520,11990,11990,11990,11990,0
|
|
20240531,183900,9623013520,11990,11990,11990,11990,0
|
|
20240531,183800,9623013520,11990,11990,11990,11990,0
|
|
20240531,183700,9623013520,11990,11990,11990,11990,0
|
|
20240531,183600,9623013520,11990,11990,11990,11990,0
|
|
20240531,183500,9623013520,11990,11990,11990,11990,0
|
|
20240531,183400,9623013520,11990,11990,11990,11990,0
|
|
20240531,183300,9623013520,11990,11990,11990,11990,0
|
|
20240531,183200,9623013520,11990,11990,11990,11990,0
|
|
20240531,183100,9623013520,11990,11990,11990,11990,0
|
|
20240531,183000,9623013520,11990,11990,11990,11990,0
|
|
20240531,182900,9623013520,11990,11990,11990,11990,0
|
|
20240531,182800,9623013520,11990,11990,11990,11990,0
|
|
20240531,182700,9623013520,11990,11990,11990,11990,0
|
|
20240531,182600,9623013520,11990,11990,11990,11990,0
|
|
20240531,182500,9623013520,11990,11990,11990,11990,0
|
|
20240531,182400,9623013520,11990,11990,11990,11990,0
|
|
20240531,182300,9623013520,11990,11990,11990,11990,0
|
|
20240531,182200,9623013520,11990,11990,11990,11990,0
|
|
20240531,182100,9623013520,11990,11990,11990,11990,0
|
|
20240531,182000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,181900,9623013520,11990,11990,11990,11990,0
|
|
20240531,181800,9623013520,11990,11990,11990,11990,0
|
|
20240531,181700,9623013520,11990,11990,11990,11990,0
|
|
20240531,181600,9623013520,11990,11990,11990,11990,0
|
|
20240531,181500,9623013520,11990,11990,11990,11990,0
|
|
20240531,181400,9623013520,11990,11990,11990,11990,0
|
|
20240531,181300,9623013520,11990,11990,11990,11990,0
|
|
20240531,181200,9623013520,11990,11990,11990,11990,0
|
|
20240531,181100,9623013520,11990,11990,11990,11990,0
|
|
20240531,181000,9623013520,11990,11990,11990,11990,0
|
|
20240531,180900,9623013520,11990,11990,11990,11990,0
|
|
20240531,180800,9623013520,11990,11990,11990,11990,0
|
|
20240531,180700,9623013520,11990,11990,11990,11990,0
|
|
20240531,180600,9623013520,11990,11990,11990,11990,0
|
|
20240531,180500,9623013520,11990,11990,11990,11990,0
|
|
20240531,180400,9623013520,11990,11990,11990,11990,0
|
|
20240531,180300,9623013520,11990,11990,11990,11990,0
|
|
20240531,180200,9623013520,11990,11990,11990,11990,0
|
|
20240531,180100,9623013520,11990,11990,11990,11990,0
|
|
20240531,180000,9623013520,11990,11990,11990,11990,0
|
|
20240531,175900,9623013520,11990,11990,11990,11990,0
|
|
20240531,175800,9623013520,11990,11990,11990,11990,0
|
|
20240531,175700,9623013520,11990,11990,11990,11990,0
|
|
20240531,175600,9623013520,11990,11990,11990,11990,0
|
|
20240531,175500,9623013520,11990,11990,11990,11990,0
|
|
20240531,175400,9623013520,11990,11990,11990,11990,0
|
|
20240531,175300,9623013520,11990,11990,11990,11990,0
|
|
20240531,175200,9623013520,11990,11990,11990,11990,0
|
|
20240531,175100,9623013520,11990,11990,11990,11990,0
|
|
20240531,175000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,174900,9623013520,11990,11990,11990,11990,0
|
|
20240531,174800,9623013520,11990,11990,11990,11990,0
|
|
20240531,174700,9623013520,11990,11990,11990,11990,0
|
|
20240531,174600,9623013520,11990,11990,11990,11990,0
|
|
20240531,174500,9623013520,11990,11990,11990,11990,0
|
|
20240531,174400,9623013520,11990,11990,11990,11990,0
|
|
20240531,174300,9623013520,11990,11990,11990,11990,0
|
|
20240531,174200,9623013520,11990,11990,11990,11990,0
|
|
20240531,174100,9623013520,11990,11990,11990,11990,0
|
|
20240531,174000,9623013520,11990,11990,11990,11990,0
|
|
20240531,173900,9623013520,11990,11990,11990,11990,0
|
|
20240531,173800,9623013520,11990,11990,11990,11990,0
|
|
20240531,173700,9623013520,11990,11990,11990,11990,0
|
|
20240531,173600,9623013520,11990,11990,11990,11990,0
|
|
20240531,173500,9623013520,11990,11990,11990,11990,0
|
|
20240531,173400,9623013520,11990,11990,11990,11990,0
|
|
20240531,173300,9623013520,11990,11990,11990,11990,0
|
|
20240531,173200,9623013520,11990,11990,11990,11990,0
|
|
20240531,173100,9623013520,11990,11990,11990,11990,0
|
|
20240531,173000,9623013520,11990,11990,11990,11990,0
|
|
20240531,172900,9623013520,11990,11990,11990,11990,0
|
|
20240531,172800,9623013520,11990,11990,11990,11990,0
|
|
20240531,172700,9623013520,11990,11990,11990,11990,0
|
|
20240531,172600,9623013520,11990,11990,11990,11990,0
|
|
20240531,172500,9623013520,11990,11990,11990,11990,0
|
|
20240531,172400,9623013520,11990,11990,11990,11990,0
|
|
20240531,172300,9623013520,11990,11990,11990,11990,0
|
|
20240531,172200,9623013520,11990,11990,11990,11990,0
|
|
20240531,172100,9623013520,11990,11990,11990,11990,0
|
|
20240531,172000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,171900,9623013520,11990,11990,11990,11990,0
|
|
20240531,171800,9623013520,11990,11990,11990,11990,0
|
|
20240531,171700,9623013520,11990,11990,11990,11990,0
|
|
20240531,171600,9623013520,11990,11990,11990,11990,0
|
|
20240531,171500,9623013520,11990,11990,11990,11990,0
|
|
20240531,171400,9623013520,11990,11990,11990,11990,0
|
|
20240531,171300,9623013520,11990,11990,11990,11990,0
|
|
20240531,171200,9623013520,11990,11990,11990,11990,0
|
|
20240531,171100,9623013520,11990,11990,11990,11990,0
|
|
20240531,171000,9623013520,11990,11990,11990,11990,0
|
|
20240531,170900,9623013520,11990,11990,11990,11990,0
|
|
20240531,170800,9623013520,11990,11990,11990,11990,0
|
|
20240531,170700,9623013520,11990,11990,11990,11990,0
|
|
20240531,170600,9623013520,11990,11990,11990,11990,0
|
|
20240531,170500,9623013520,11990,11990,11990,11990,0
|
|
20240531,170400,9623013520,11990,11990,11990,11990,0
|
|
20240531,170300,9623013520,11990,11990,11990,11990,0
|
|
20240531,170200,9623013520,11990,11990,11990,11990,0
|
|
20240531,170100,9623013520,11990,11990,11990,11990,0
|
|
20240531,170000,9623013520,11990,11990,11990,11990,0
|
|
20240531,165900,9623013520,11990,11990,11990,11990,0
|
|
20240531,165800,9623013520,11990,11990,11990,11990,0
|
|
20240531,165700,9623013520,11990,11990,11990,11990,0
|
|
20240531,165600,9623013520,11990,11990,11990,11990,0
|
|
20240531,165500,9623013520,11990,11990,11990,11990,0
|
|
20240531,165400,9623013520,11990,11990,11990,11990,0
|
|
20240531,165300,9623013520,11990,11990,11990,11990,0
|
|
20240531,165200,9623013520,11990,11990,11990,11990,0
|
|
20240531,165100,9623013520,11990,11990,11990,11990,0
|
|
20240531,165000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,164900,9623013520,11990,11990,11990,11990,0
|
|
20240531,164800,9623013520,11990,11990,11990,11990,0
|
|
20240531,164700,9623013520,11990,11990,11990,11990,0
|
|
20240531,164600,9623013520,11990,11990,11990,11990,0
|
|
20240531,164500,9623013520,11990,11990,11990,11990,0
|
|
20240531,164400,9623013520,11990,11990,11990,11990,0
|
|
20240531,164300,9623013520,11990,11990,11990,11990,0
|
|
20240531,164200,9623013520,11990,11990,11990,11990,0
|
|
20240531,164100,9623013520,11990,11990,11990,11990,0
|
|
20240531,164000,9623013520,11990,11990,11990,11990,0
|
|
20240531,163900,9623013520,11990,11990,11990,11990,0
|
|
20240531,163800,9623013520,11990,11990,11990,11990,0
|
|
20240531,163700,9623013520,11990,11990,11990,11990,0
|
|
20240531,163600,9623013520,11990,11990,11990,11990,0
|
|
20240531,163500,9623013520,11990,11990,11990,11990,0
|
|
20240531,163400,9623013520,11990,11990,11990,11990,0
|
|
20240531,163300,9623013520,11990,11990,11990,11990,0
|
|
20240531,163200,9623013520,11990,11990,11990,11990,0
|
|
20240531,163100,9623013520,11990,11990,11990,11990,0
|
|
20240531,163000,9623013520,11990,11990,11990,11990,0
|
|
20240531,162900,9623013520,11990,11990,11990,11990,0
|
|
20240531,162800,9623013520,11990,11990,11990,11990,0
|
|
20240531,162700,9623013520,11990,11990,11990,11990,0
|
|
20240531,162600,9623013520,11990,11990,11990,11990,0
|
|
20240531,162500,9623013520,11990,11990,11990,11990,0
|
|
20240531,162400,9623013520,11990,11990,11990,11990,0
|
|
20240531,162300,9623013520,11990,11990,11990,11990,0
|
|
20240531,162200,9623013520,11990,11990,11990,11990,0
|
|
20240531,162100,9623013520,11990,11990,11990,11990,0
|
|
20240531,162000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,161900,9623013520,11990,11990,11990,11990,0
|
|
20240531,161800,9623013520,11990,11990,11990,11990,0
|
|
20240531,161700,9623013520,11990,11990,11990,11990,0
|
|
20240531,161600,9623013520,11990,11990,11990,11990,0
|
|
20240531,161500,9623013520,11990,11990,11990,11990,0
|
|
20240531,161400,9623013520,11990,11990,11990,11990,0
|
|
20240531,161300,9623013520,11990,11990,11990,11990,0
|
|
20240531,161200,9623013520,11990,11990,11990,11990,0
|
|
20240531,161100,9623013520,11990,11990,11990,11990,0
|
|
20240531,161000,9623013520,11990,11990,11990,11990,0
|
|
20240531,160900,9623013520,11990,11990,11990,11990,0
|
|
20240531,160800,9623013520,11990,11990,11990,11990,0
|
|
20240531,160700,9623013520,11990,11990,11990,11990,0
|
|
20240531,160600,9623013520,11990,11990,11990,11990,0
|
|
20240531,160500,9623013520,11990,11990,11990,11990,0
|
|
20240531,160400,9623013520,11990,11990,11990,11990,0
|
|
20240531,160300,9623013520,11990,11990,11990,11990,0
|
|
20240531,160200,9623013520,11990,11990,11990,11990,0
|
|
20240531,160100,9623013520,11990,11990,11990,11990,0
|
|
20240531,160000,9623013520,11990,11990,11990,11990,0
|
|
20240531,155900,9623013520,11990,11990,11990,11990,0
|
|
20240531,155800,9623013520,11990,11990,11990,11990,0
|
|
20240531,155700,9623013520,11990,11990,11990,11990,0
|
|
20240531,155600,9623013520,11990,11990,11990,11990,0
|
|
20240531,155500,9623013520,11990,11990,11990,11990,0
|
|
20240531,155400,9623013520,11990,11990,11990,11990,0
|
|
20240531,155300,9623013520,11990,11990,11990,11990,0
|
|
20240531,155200,9623013520,11990,11990,11990,11990,0
|
|
20240531,155100,9623013520,11990,11990,11990,11990,0
|
|
20240531,155000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,154900,9623013520,11990,11990,11990,11990,0
|
|
20240531,154800,9623013520,11990,11990,11990,11990,0
|
|
20240531,154700,9623013520,11990,11990,11990,11990,0
|
|
20240531,154600,9623013520,11990,11990,11990,11990,0
|
|
20240531,154500,9623013520,11990,11990,11990,11990,0
|
|
20240531,154400,9623013520,11990,11990,11990,11990,0
|
|
20240531,154300,9623013520,11990,11990,11990,11990,0
|
|
20240531,154200,9623013520,11990,11990,11990,11990,0
|
|
20240531,154100,9623013520,11990,11990,11990,11990,0
|
|
20240531,154000,9623013520,11990,11990,11990,11990,0
|
|
20240531,153900,9623013520,11990,11990,11990,11990,0
|
|
20240531,153800,9623013520,11990,11990,11990,11990,0
|
|
20240531,153700,9623013520,11990,11990,11990,11990,0
|
|
20240531,153600,9623013520,11990,11990,11990,11990,0
|
|
20240531,153500,9623013520,11990,11990,11990,11990,0
|
|
20240531,153400,9623013520,11990,11990,11990,11990,0
|
|
20240531,153300,9623013520,11990,11990,11990,11990,0
|
|
20240531,153200,9623013520,11990,11990,11990,11990,0
|
|
20240531,153100,9623013520,11990,11990,11990,11990,0
|
|
20240531,153000,9623013520,11990,11990,11990,11990,83898
|
|
20240531,152900,8617076500,11880,11880,11880,11880,0
|
|
20240531,152800,8617076500,11880,11880,11880,11880,0
|
|
20240531,152700,8617076500,11880,11880,11880,11880,0
|
|
20240531,152600,8617076500,11880,11880,11880,11880,0
|
|
20240531,152500,8617076500,11880,11880,11880,11880,0
|
|
20240531,152400,8617076500,11880,11880,11880,11880,0
|
|
20240531,152300,8617076500,11880,11880,11880,11880,0
|
|
20240531,152200,8617076500,11880,11880,11880,11880,0
|
|
20240531,152100,8617076500,11880,11880,11880,11880,0
|
|
20240531,152000,8617076500,11880,11880,11880,11880,0
|
|
20240531,151900,8617076500,11880,11870,11890,11810,7787
|
|
20240531,151800,8524590140,11880,11830,11880,11790,28126
|
|
20240531,151700,8191016610,11800,11830,11850,11800,15471
|
|
20240531,151600,8007957280,11830,11790,11840,11790,5508
|
|
20240531,151500,7942856040,11800,11800,11840,11780,10776
|
|
20240531,151400,7815663000,11830,11810,11830,11800,3583
|
|
20240531,151300,7773326100,11800,11780,11840,11780,8027
|
|
20240531,151200,7678585560,11790,11720,11790,11720,7312
|
|
20240531,151100,7592634520,11730,11730,11740,11720,566
|
|
20240531,151000,7585994960,11730,11730,11740,11720,2243
|
|
20240531,150900,7559677370,11740,11740,11740,11720,1433
|
|
20240531,150800,7542863250,11740,11730,11740,11700,1603
|
|
20240531,150700,7524075160,11730,11720,11730,11720,876
|
|
20240531,150600,7513804110,11720,11700,11720,11690,776
|
|
20240531,150500,7504720900,11700,11700,11700,11690,1925
|
|
20240531,150400,7482203280,11700,11680,11700,11680,2170
|
|
20240531,150300,7456830230,11690,11690,11700,11680,277
|
|
20240531,150200,7453590550,11700,11690,11700,11680,617
|
|
20240531,150100,7446377450,11700,11700,11700,11690,212
|
|
20240531,150000,7443897150,11700,11720,11720,11690,2231
|
|
20240531,145900,7417784970,11730,11740,11750,11710,773
|
|
20240531,145800,7408719340,11740,11730,11750,11730,1342
|
|
20240531,145700,7392962740,11740,11730,11750,11730,1684
|
|
20240531,145600,7373200720,11730,11740,11750,11730,1171
|
|
20240531,145500,7359447430,11740,11700,11740,11700,803
|
|
20240531,145400,7350034920,11700,11700,11710,11690,587
|
|
20240531,145300,7343165820,11710,11740,11740,11690,3526
|
|
20240531,145200,7301888760,11740,11740,11740,11700,1353
|
|
20240531,145100,7286029800,11750,11700,11750,11700,1514
|
|
20240531,145000,7268262710,11700,11740,11740,11700,905
|
|
20240531,144900,7257651290,11750,11750,11750,11720,1857
|
|
20240531,144800,7235854380,11750,11750,11750,11720,624
|
|
20240531,144700,7228526200,11720,11760,11760,11720,877
|
|
20240531,144600,7218232420,11760,11760,11780,11740,2341
|
|
20240531,144500,7190700250,11760,11740,11760,11740,1202
|
|
20240531,144400,7176577030,11760,11760,11770,11740,816
|
|
20240531,144300,7166992220,11770,11690,11770,11690,11321
|
|
20240531,144200,7034247240,11690,11690,11700,11690,532
|
|
20240531,144100,7028027460,11690,11700,11710,11690,2747
|
|
20240531,144000,6995878190,11710,11670,11710,11670,5385
|
|
20240531,143900,6932868780,11700,11670,11700,11670,1033
|
|
20240531,143800,6920794420,11670,11650,11690,11650,4385
|
|
20240531,143700,6869636890,11650,11660,11660,11650,1143
|
|
20240531,143600,6856311420,11670,11600,11670,11600,5292
|
|
20240531,143500,6794860940,11600,11590,11600,11570,1697
|
|
20240531,143400,6775202990,11580,11580,11590,11580,317
|
|
20240531,143300,6771531090,11560,11580,11590,11560,1012
|
|
20240531,143200,6759809950,11580,11550,11580,11550,559
|
|
20240531,143100,6753347700,11550,11550,11560,11550,810
|
|
20240531,143000,6743992150,11550,11560,11590,11540,1106
|
|
20240531,142900,6731211660,11540,11580,11580,11540,3772
|
|
20240531,142800,6687671560,11570,11590,11590,11570,1382
|
|
20240531,142700,6671668090,11590,11610,11610,11580,747
|
|
20240531,142600,6663001210,11610,11610,11610,11600,1554
|
|
20240531,142500,6644970950,11610,11610,11610,11610,819
|
|
20240531,142400,6635462360,11610,11610,11610,11600,184
|
|
20240531,142300,6633326980,11610,11560,11620,11560,3648
|
|
20240531,142200,6591054440,11570,11580,11580,11540,7135
|
|
20240531,142100,6508593240,11580,11620,11630,11580,2602
|
|
20240531,142000,6478436240,11610,11610,11620,11610,556
|
|
20240531,141900,6471975960,11610,11630,11630,11610,1153
|
|
20240531,141800,6458576190,11630,11630,11650,11620,707
|
|
20240531,141700,6450348090,11630,11620,11630,11620,97
|
|
20240531,141600,6449220930,11610,11610,11640,11610,703
|
|
20240531,141500,6441056310,11640,11610,11640,11610,501
|
|
20240531,141400,6435237430,11610,11600,11610,11600,1441
|
|
20240531,141300,6418516960,11600,11610,11630,11600,1142
|
|
20240531,141200,6405259780,11630,11630,11630,11610,228
|
|
20240531,141100,6402611800,11640,11620,11640,11600,1245
|
|
20240531,141000,6388149080,11610,11640,11640,11610,2273
|
|
20240531,140900,6361746980,11640,11640,11640,11630,137
|
|
20240531,140800,6360153330,11630,11640,11650,11630,620
|
|
20240531,140700,6352937460,11640,11640,11640,11630,722
|
|
20240531,140600,6344533400,11630,11650,11650,11620,307
|
|
20240531,140500,6340963040,11650,11630,11670,11630,71
|
|
20240531,140400,6340135810,11670,11680,11680,11620,2191
|
|
20240531,140300,6314645810,11670,11680,11680,11660,116
|
|
20240531,140200,6313291910,11700,11680,11700,11680,1303
|
|
20240531,140100,6298058030,11680,11670,11680,11660,362
|
|
20240531,140000,6293833610,11670,11640,11670,11630,117
|
|
20240531,135900,6292471040,11630,11640,11690,11630,4631
|
|
20240531,135800,6238548980,11640,11650,11650,11620,675
|
|
20240531,135700,6230694060,11650,11600,11650,11600,3063
|
|
20240531,135600,6195061090,11620,11630,11640,11580,4511
|
|
20240531,135500,6142701180,11630,11650,11650,11630,2723
|
|
20240531,135400,6110993410,11650,11710,11710,11650,4388
|
|
20240531,135300,6059811850,11710,11710,11710,11690,891
|
|
20240531,135200,6049389200,11710,11730,11730,11700,1535
|
|
20240531,135100,6031427510,11710,11730,11730,11710,887
|
|
20240531,135000,6021040330,11720,11750,11750,11710,2677
|
|
20240531,134900,5989665380,11740,11750,11750,11730,782
|
|
20240531,134800,5980484940,11740,11720,11750,11720,1064
|
|
20240531,134700,5967988180,11730,11720,11730,11710,4439
|
|
20240531,134600,5915942430,11730,11710,11730,11710,1056
|
|
20240531,134500,5903566210,11730,11730,11760,11700,494
|
|
20240531,134400,5897770240,11740,11690,11740,11680,6850
|
|
20240531,134300,5817584980,11690,11740,11740,11690,1938
|
|
20240531,134200,5794893420,11760,11800,11800,11740,802
|
|
20240531,134100,5785458880,11760,11770,11830,11760,2212
|
|
20240531,134000,5759341040,11770,11720,11770,11700,2898
|
|
20240531,133900,5725278970,11690,11790,11790,11670,3761
|
|
20240531,133800,5681211850,11770,11820,11820,11770,2489
|
|
20240531,133700,5651842790,11820,11750,11820,11750,2211
|
|
20240531,133600,5625771880,11780,11840,11840,11720,9829
|
|
20240531,133500,5509809820,11840,11890,11890,11830,11026
|
|
20240531,133400,5378997150,11880,11920,11920,11880,4295
|
|
20240531,133300,5327932920,11900,11900,11940,11860,6107
|
|
20240531,133200,5255346340,11940,11970,11990,11910,17969
|
|
20240531,133100,5040411700,11980,11950,11990,11930,26280
|
|
20240531,133000,4726162490,11950,11830,11950,11800,31942
|
|
20240531,132900,4346568930,11830,11770,11840,11770,16032
|
|
20240531,132800,4157356280,11770,11710,11780,11710,11441
|
|
20240531,132700,4022969610,11700,11720,11720,11700,1122
|
|
20240531,132600,4009830010,11720,11690,11730,11690,4956
|
|
20240531,132500,3951833120,11690,11680,11690,11660,3334
|
|
20240531,132400,3912879940,11660,11660,11680,11650,4992
|
|
20240531,132300,3854645880,11660,11650,11660,11650,1345
|
|
20240531,132200,3838968510,11650,11650,11660,11650,1209
|
|
20240531,132100,3824876890,11660,11650,11670,11650,522
|
|
20240531,132000,3818791480,11660,11620,11660,11610,5047
|
|
20240531,131900,3760016010,11630,11620,11630,11620,381
|
|
20240531,131800,3755588570,11620,11620,11630,11620,1058
|
|
20240531,131700,3743294460,11620,11640,11640,11620,841
|
|
20240531,131600,3733513880,11640,11630,11640,11630,1553
|
|
20240531,131500,3715447300,11620,11630,11630,11620,650
|
|
20240531,131400,3707887900,11630,11610,11630,11610,645
|
|
20240531,131300,3700390730,11610,11600,11620,11600,3633
|
|
20240531,131200,3658200110,11600,11600,11600,11590,1108
|
|
20240531,131100,3645347930,11600,11600,11600,11590,3325
|
|
20240531,131000,3606779780,11600,11570,11600,11570,2147
|
|
20240531,130900,3581907000,11560,11570,11570,11560,1161
|
|
20240531,130800,3568475720,11570,11570,11570,11570,362
|
|
20240531,130700,3564287380,11570,11540,11570,11540,214
|
|
20240531,130600,3561813880,11540,11550,11570,11540,110
|
|
20240531,130500,3560542940,11570,11540,11570,11540,129
|
|
20240531,130400,3559051280,11540,11560,11570,11540,2448
|
|
20240531,130300,3530754490,11550,11560,11570,11550,899
|
|
20240531,130200,3520362000,11570,11560,11570,11540,479
|
|
20240531,130100,3514826670,11550,11540,11550,11530,25
|
|
20240531,130000,3514538200,11530,11520,11530,11520,45
|
|
20240531,125900,3514019430,11520,11530,11530,11520,94
|
|
20240531,125800,3512935680,11530,11530,11530,11530,8
|
|
20240531,125700,3512843440,11520,11520,11520,11520,150
|
|
20240531,125600,3511115440,11530,11530,11530,11530,136
|
|
20240531,125500,3509547360,11530,11520,11540,11520,1093
|
|
20240531,125400,3496939820,11540,11540,11540,11540,1
|
|
20240531,125300,3496928280,11540,11530,11540,11520,555
|
|
20240531,125200,3490534620,11520,11520,11520,11520,0
|
|
20240531,125100,3490534620,11520,11530,11540,11520,93
|
|
20240531,125000,3489462820,11530,11540,11540,11520,458
|
|
20240531,124900,3484186460,11530,11530,11530,11530,78
|
|
20240531,124800,3483287120,11530,11530,11530,11530,471
|
|
20240531,124700,3477856490,11530,11530,11530,11530,95
|
|
20240531,124600,3476761140,11540,11570,11570,11540,74
|
|
20240531,124500,3475905770,11570,11560,11570,11530,843
|
|
20240531,124400,3466181180,11580,11580,11580,11580,1350
|
|
20240531,124300,3450548180,11580,11570,11580,11560,1490
|
|
20240531,124200,3433302500,11580,11560,11580,11560,573
|
|
20240531,124100,3426678370,11580,11570,11580,11570,1038
|
|
20240531,124000,3414662140,11570,11560,11570,11560,378
|
|
20240531,123900,3410291680,11570,11550,11570,11530,1430
|
|
20240531,123800,3393772740,11550,11550,11550,11540,159
|
|
20240531,123700,3391937800,11560,11560,11560,11560,0
|
|
20240531,123600,3391937800,11560,11540,11560,11530,339
|
|
20240531,123500,3388027780,11570,11550,11570,11550,1584
|
|
20240531,123400,3369732540,11570,11560,11570,11560,211
|
|
20240531,123300,3367293360,11580,11580,11580,11550,149
|
|
20240531,123200,3365570750,11590,11550,11590,11550,141
|
|
20240531,123100,3363942160,11590,11570,11590,11560,232
|
|
20240531,123000,3361259020,11600,11610,11610,11570,266
|
|
20240531,122900,3358181060,11610,11610,11610,11580,477
|
|
20240531,122800,3352650650,11610,11580,11610,11570,215
|
|
20240531,122700,3350156530,11600,11600,11600,11560,2014
|
|
20240531,122600,3326797330,11600,11540,11600,11540,4159
|
|
20240531,122500,3278625340,11550,11550,11580,11550,265
|
|
20240531,122400,3275564120,11550,11560,11560,11540,82
|
|
20240531,122300,3274616820,11540,11560,11560,11540,32
|
|
20240531,122200,3274247290,11560,11560,11580,11550,1398
|
|
20240531,122100,3258063150,11590,11570,11590,11560,378
|
|
20240531,122000,3253689640,11600,11600,11600,11580,370
|
|
20240531,121900,3249402360,11600,11600,11600,11590,873
|
|
20240531,121800,3239281850,11600,11570,11600,11570,1479
|
|
20240531,121700,3222159870,11570,11570,11570,11550,2435
|
|
20240531,121600,3193998760,11570,11560,11570,11560,416
|
|
20240531,121500,3189189060,11570,11560,11570,11550,1182
|
|
20240531,121400,3175526750,11550,11550,11550,11530,255
|
|
20240531,121300,3172581700,11530,11530,11550,11530,1963
|
|
20240531,121200,3149937950,11530,11530,11540,11530,256
|
|
20240531,121100,3146986240,11540,11540,11540,11530,226
|
|
20240531,121000,3144378210,11540,11550,11550,11540,307
|
|
20240531,120900,3140835010,11550,11540,11550,11520,541
|
|
20240531,120800,3134593720,11540,11530,11550,11520,123
|
|
20240531,120700,3133175270,11540,11560,11560,11540,934
|
|
20240531,120600,3122394090,11550,11520,11550,11510,1790
|
|
20240531,120500,3101738340,11540,11530,11540,11530,303
|
|
20240531,120400,3098244730,11540,11540,11540,11530,449
|
|
20240531,120300,3093065270,11540,11510,11540,11510,954
|
|
20240531,120200,3082075160,11510,11500,11510,11500,1561
|
|
20240531,120100,3064122220,11500,11500,11500,11500,112
|
|
20240531,120000,3062834220,11500,11500,11500,11500,111
|
|
20240531,115900,3061557720,11480,11500,11500,11480,714
|
|
20240531,115800,3053354140,11500,11480,11500,11480,2258
|
|
20240531,115700,3027410260,11490,11490,11490,11490,0
|
|
20240531,115600,3027410260,11490,11480,11490,11480,292
|
|
20240531,115500,3024057440,11490,11480,11490,11480,1184
|
|
20240531,115400,3010459230,11480,11450,11490,11430,4341
|
|
20240531,115300,2960689380,11460,11450,11460,11450,1708
|
|
20240531,115200,2941120700,11460,11450,11460,11450,160
|
|
20240531,115100,2939288680,11460,11460,11460,11460,0
|
|
20240531,115000,2939288680,11460,11460,11460,11450,265
|
|
20240531,114900,2936254280,11460,11460,11460,11450,109
|
|
20240531,114800,2935006150,11440,11460,11460,11440,26
|
|
20240531,114700,2934708450,11480,11470,11480,11460,414
|
|
20240531,114600,2929959950,11480,11480,11480,11480,0
|
|
20240531,114500,2929959950,11480,11470,11480,11470,33
|
|
20240531,114400,2929581420,11480,11480,11480,11470,51
|
|
20240531,114300,2928996340,11480,11480,11480,11480,1
|
|
20240531,114200,2928984860,11480,11470,11480,11470,261
|
|
20240531,114100,2925991150,11480,11480,11480,11480,0
|
|
20240531,114000,2925991150,11480,11470,11480,11470,239
|
|
20240531,113900,2923249480,11480,11480,11480,11480,105
|
|
20240531,113800,2922044080,11480,11480,11480,11470,1176
|
|
20240531,113700,2908548950,11480,11460,11480,11460,116
|
|
20240531,113600,2907217490,11470,11460,11470,11460,514
|
|
20240531,113500,2901326080,11460,11450,11460,11450,340
|
|
20240531,113400,2897431980,11450,11450,11450,11450,20
|
|
20240531,113300,2897202980,11460,11460,11460,11460,31
|
|
20240531,113200,2896847720,11460,11460,11460,11460,1393
|
|
20240531,113100,2880883940,11470,11440,11470,11440,816
|
|
20240531,113000,2871531010,11440,11450,11450,11440,164
|
|
20240531,112900,2869654810,11450,11440,11450,11440,654
|
|
20240531,112800,2862166580,11450,11450,11450,11450,5
|
|
20240531,112700,2862109330,11450,11460,11460,11450,6
|
|
20240531,112600,2862040610,11400,11450,11450,11400,2510
|
|
20240531,112500,2833404200,11460,11470,11470,11460,531
|
|
20240531,112400,2827313880,11460,11430,11470,11430,3448
|
|
20240531,112300,2787901450,11450,11450,11450,11450,0
|
|
20240531,112200,2787901450,11450,11460,11460,11450,360
|
|
20240531,112100,2783778230,11470,11470,11480,11470,13
|
|
20240531,112000,2783629110,11470,11450,11470,11450,770
|
|
20240531,111900,2774807780,11450,11440,11460,11440,1380
|
|
20240531,111800,2759002090,11380,11440,11450,11380,2846
|
|
20240531,111700,2726473960,11330,11400,11440,11330,5260
|
|
20240531,111600,2666679030,11410,11410,11410,11410,106
|
|
20240531,111500,2665469570,11400,11400,11400,11400,2
|
|
20240531,111400,2665446770,11420,11420,11420,11420,101
|
|
20240531,111300,2664293350,11370,11370,11370,11370,20
|
|
20240531,111200,2664065950,11410,11410,11410,11410,0
|
|
20240531,111100,2664065950,11410,11360,11410,11350,436
|
|
20240531,111000,2659093890,11350,11410,11410,11350,419
|
|
20240531,110900,2654327830,11410,11400,11410,11400,25
|
|
20240531,110800,2654042630,11410,11410,11410,11410,1
|
|
20240531,110700,2654031220,11400,11400,11400,11400,590
|
|
20240531,110600,2647305220,11400,11390,11400,11390,552
|
|
20240531,110500,2641013630,11390,11390,11390,11390,411
|
|
20240531,110400,2636332340,11410,11390,11410,11390,712
|
|
20240531,110300,2628208640,11390,11390,11390,11390,15
|
|
20240531,110200,2628037790,11370,11390,11390,11370,165
|
|
20240531,110100,2626158580,11390,11390,11390,11380,1630
|
|
20240531,110000,2607606250,11390,11380,11390,11380,149
|
|
20240531,105900,2605910290,11360,11390,11390,11360,484
|
|
20240531,105800,2600408100,11390,11410,11420,11390,181
|
|
20240531,105700,2598345210,11420,11420,11420,11420,100
|
|
20240531,105600,2597203210,11420,11370,11420,11360,220
|
|
20240531,105500,2594699320,11360,11400,11400,11360,62
|
|
20240531,105400,2593994300,11400,11360,11400,11350,204
|
|
20240531,105300,2591676890,11400,11380,11400,11380,1167
|
|
20240531,105200,2578379430,11370,11340,11370,11330,1529
|
|
20240531,105100,2561015750,11340,11350,11350,11340,100
|
|
20240531,105000,2559881650,11360,11360,11360,11360,8
|
|
20240531,104900,2559790770,11360,11340,11360,11330,377
|
|
20240531,104800,2555517570,11340,11340,11340,11330,331
|
|
20240531,104700,2551764090,11330,11370,11370,11330,37
|
|
20240531,104600,2551343520,11370,11350,11370,11330,373
|
|
20240531,104500,2547112660,11370,11370,11370,11370,50
|
|
20240531,104400,2546544160,11370,11370,11370,11330,8063
|
|
20240531,104300,2455094150,11360,11360,11410,11360,1353
|
|
20240531,104200,2439721720,11360,11400,11400,11360,5555
|
|
20240531,104100,2376522530,11400,11460,11460,11400,321
|
|
20240531,104000,2372855540,11400,11430,11430,11400,2601
|
|
20240531,103900,2343198940,11460,11460,11460,11460,55
|
|
20240531,103800,2342568640,11440,11450,11470,11440,1087
|
|
20240531,103700,2330102760,11460,11460,11460,11460,680
|
|
20240531,103600,2322309960,11450,11450,11460,11420,1009
|
|
20240531,103500,2310770580,11460,11460,11460,11460,105
|
|
20240531,103400,2309567280,11470,11460,11470,11460,1734
|
|
20240531,103300,2289695630,11460,11460,11460,11430,34
|
|
20240531,103200,2289306800,11460,11460,11460,11460,362
|
|
20240531,103100,2285158280,11460,11450,11460,11430,683
|
|
20240531,103000,2277350600,11450,11450,11460,11450,872
|
|
20240531,102900,2267366190,11450,11430,11450,11430,12
|
|
20240531,102800,2267228950,11430,11450,11450,11430,273
|
|
20240531,102700,2264106340,11430,11430,11450,11430,214
|
|
20240531,102600,2261657110,11430,11420,11430,11420,59
|
|
20240531,102500,2260982760,11430,11440,11440,11430,390
|
|
20240531,102400,2256523790,11440,11440,11450,11440,199
|
|
20240531,102300,2254246180,11440,11450,11450,11440,29
|
|
20240531,102200,2253914400,11440,11440,11440,11440,75
|
|
20240531,102100,2253056400,11440,11410,11450,11410,676
|
|
20240531,102000,2245328550,11390,11380,11410,11380,119
|
|
20240531,101900,2243973760,11380,11390,11390,11380,350
|
|
20240531,101800,2239989640,11390,11410,11410,11390,639
|
|
20240531,101700,2232711290,11410,11420,11420,11410,68
|
|
20240531,101600,2231934920,11380,11420,11430,11380,585
|
|
20240531,101500,2225273670,11430,11430,11440,11420,125
|
|
20240531,101400,2223843940,11430,11440,11440,11390,416
|
|
20240531,101300,2219104160,11430,11420,11430,11420,382
|
|
20240531,101200,2214741490,11420,11400,11420,11400,91
|
|
20240531,101100,2213703470,11390,11410,11410,11390,2220
|
|
20240531,101000,2188402010,11410,11440,11440,11400,1291
|
|
20240531,100900,2173668430,11420,11440,11440,11420,1060
|
|
20240531,100800,2161560290,11430,11430,11430,11420,79
|
|
20240531,100700,2160657720,11430,11430,11430,11430,4
|
|
20240531,100600,2160612000,11440,11440,11450,11440,855
|
|
20240531,100500,2150829790,11440,11470,11470,11440,51
|
|
20240531,100400,2150245980,11470,11460,11470,11430,520
|
|
20240531,100300,2144282160,11460,11430,11460,11420,595
|
|
20240531,100200,2137475360,11430,11430,11440,11430,453
|
|
20240531,100100,2132294560,11430,11420,11430,11410,109
|
|
20240531,100000,2131049440,11420,11410,11420,11410,346
|
|
20240531,095900,2127101490,11410,11430,11430,11410,286
|
|
20240531,095800,2123836660,11430,11440,11450,11430,158
|
|
20240531,095700,2122029470,11440,11420,11450,11420,107
|
|
20240531,095600,2120807360,11380,11370,11450,11370,1281
|
|
20240531,095500,2106185540,11360,11440,11450,11350,7992
|
|
20240531,095400,2015071050,11430,11430,11430,11430,842
|
|
20240531,095300,2005446990,11430,11440,11460,11420,1087
|
|
20240531,095200,1993012590,11420,11460,11460,11420,4326
|
|
20240531,095100,1943569850,11470,11470,11480,11470,146
|
|
20240531,095000,1941895190,11450,11510,11510,11450,1532
|
|
20240531,094900,1924304970,11510,11520,11530,11490,442
|
|
20240531,094800,1919214120,11530,11500,11530,11490,1006
|
|
20240531,094700,1907649980,11540,11550,11550,11500,32
|
|
20240531,094600,1907280700,11540,11490,11550,11490,1763
|
|
20240531,094500,1886971640,11490,11470,11490,11470,875
|
|
20240531,094400,1876926420,11480,11470,11480,11460,1407
|
|
20240531,094300,1860787230,11480,11440,11480,11440,556
|
|
20240531,094200,1854418630,11450,11480,11480,11440,1279
|
|
20240531,094100,1839771660,11480,11480,11480,11460,552
|
|
20240531,094000,1833439150,11480,11450,11480,11450,212
|
|
20240531,093900,1831007150,11460,11450,11480,11450,472
|
|
20240531,093800,1825590960,11480,11470,11480,11440,1819
|
|
20240531,093700,1804743500,11480,11480,11490,11470,991
|
|
20240531,093600,1793365660,11490,11480,11490,11470,1841
|
|
20240531,093500,1772232300,11480,11480,11480,11450,1173
|
|
20240531,093400,1758789340,11480,11470,11490,11450,3250
|
|
20240531,093300,1721536990,11490,11490,11490,11470,261
|
|
20240531,093200,1718541090,11460,11460,11490,11460,1417
|
|
20240531,093100,1702301640,11460,11490,11520,11460,3092
|
|
20240531,093000,1666829000,11490,11520,11520,11490,3898
|
|
20240531,092900,1621983090,11520,11530,11550,11520,1596
|
|
20240531,092800,1603589270,11550,11570,11570,11530,1681
|
|
20240531,092700,1584162600,11570,11560,11570,11550,664
|
|
20240531,092600,1576487060,11550,11550,11620,11550,869
|
|
20240531,092500,1566428980,11550,11560,11600,11530,9179
|
|
20240531,092400,1460409440,11560,11600,11600,11560,3326
|
|
20240531,092300,1421915550,11600,11650,11650,11600,2071
|
|
20240531,092200,1397839240,11640,11630,11650,11590,2909
|
|
20240531,092100,1364008150,11640,11610,11640,11590,1650
|
|
20240531,092000,1344860880,11600,11640,11640,11600,794
|
|
20240531,091900,1335642480,11600,11610,11650,11590,2634
|
|
20240531,091800,1305008410,11600,11640,11640,11600,3457
|
|
20240531,091700,1264865480,11650,11640,11650,11630,1123
|
|
20240531,091600,1251792160,11640,11610,11670,11610,1436
|
|
20240531,091500,1235060750,11610,11690,11700,11600,5340
|
|
20240531,091400,1172899550,11660,11730,11770,11570,5689
|
|
20240531,091300,1106322460,11750,11660,11760,11660,19899
|
|
20240531,091200,872881300,11660,11570,11660,11570,18512
|
|
20240531,091100,657965630,11540,11550,11580,11540,4440
|
|
20240531,091000,606672350,11580,11580,11590,11550,5034
|
|
20240531,090900,548422470,11590,11550,11600,11550,2105
|
|
20240531,090800,524045110,11550,11500,11600,11470,6896
|
|
20240531,090700,444539200,11490,11490,11490,11470,1202
|
|
20240531,090600,430731740,11490,11470,11490,11440,7309
|
|
20240531,090500,346879800,11470,11450,11480,11430,8082
|
|
20240531,090400,254341510,11480,11450,11480,11440,3146
|
|
20240531,090300,218285270,11450,11330,11450,11330,8028
|
|
20240531,090200,126718410,11320,11370,11380,11310,3656
|
|
20240531,090100,85165360,11370,11330,11370,11280,439
|
|
20240531,090000,80194900,11380,11310,11390,11250,6979
|