600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,185600,3014168910,13700,13700,13700,13700,0
|
|
20240531,185500,3014168910,13700,13700,13700,13700,0
|
|
20240531,185400,3014168910,13700,13700,13700,13700,0
|
|
20240531,185300,3014168910,13700,13700,13700,13700,0
|
|
20240531,185200,3014168910,13700,13700,13700,13700,0
|
|
20240531,185100,3014168910,13700,13700,13700,13700,0
|
|
20240531,185000,3014168910,13700,13700,13700,13700,0
|
|
20240531,184900,3014168910,13700,13700,13700,13700,0
|
|
20240531,184800,3014168910,13700,13700,13700,13700,0
|
|
20240531,184700,3014168910,13700,13700,13700,13700,0
|
|
20240531,184600,3014168910,13700,13700,13700,13700,0
|
|
20240531,184500,3014168910,13700,13700,13700,13700,0
|
|
20240531,184400,3014168910,13700,13700,13700,13700,0
|
|
20240531,184300,3014168910,13700,13700,13700,13700,0
|
|
20240531,184200,3014168910,13700,13700,13700,13700,0
|
|
20240531,184100,3014168910,13700,13700,13700,13700,0
|
|
20240531,184000,3014168910,13700,13700,13700,13700,0
|
|
20240531,183900,3014168910,13700,13700,13700,13700,0
|
|
20240531,183800,3014168910,13700,13700,13700,13700,0
|
|
20240531,183700,3014168910,13700,13700,13700,13700,0
|
|
20240531,183600,3014168910,13700,13700,13700,13700,0
|
|
20240531,183500,3014168910,13700,13700,13700,13700,0
|
|
20240531,183400,3014168910,13700,13700,13700,13700,0
|
|
20240531,183300,3014168910,13700,13700,13700,13700,0
|
|
20240531,183200,3014168910,13700,13700,13700,13700,0
|
|
20240531,183100,3014168910,13700,13700,13700,13700,0
|
|
20240531,183000,3014168910,13700,13700,13700,13700,0
|
|
20240531,182900,3014168910,13700,13700,13700,13700,0
|
|
20240531,182800,3014168910,13700,13700,13700,13700,0
|
|
20240531,182700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,182600,3014168910,13700,13700,13700,13700,0
|
|
20240531,182500,3014168910,13700,13700,13700,13700,0
|
|
20240531,182400,3014168910,13700,13700,13700,13700,0
|
|
20240531,182300,3014168910,13700,13700,13700,13700,0
|
|
20240531,182200,3014168910,13700,13700,13700,13700,0
|
|
20240531,182100,3014168910,13700,13700,13700,13700,0
|
|
20240531,182000,3014168910,13700,13700,13700,13700,0
|
|
20240531,181900,3014168910,13700,13700,13700,13700,0
|
|
20240531,181800,3014168910,13700,13700,13700,13700,0
|
|
20240531,181700,3014168910,13700,13700,13700,13700,0
|
|
20240531,181600,3014168910,13700,13700,13700,13700,0
|
|
20240531,181500,3014168910,13700,13700,13700,13700,0
|
|
20240531,181400,3014168910,13700,13700,13700,13700,0
|
|
20240531,181300,3014168910,13700,13700,13700,13700,0
|
|
20240531,181200,3014168910,13700,13700,13700,13700,0
|
|
20240531,181100,3014168910,13700,13700,13700,13700,0
|
|
20240531,181000,3014168910,13700,13700,13700,13700,0
|
|
20240531,180900,3014168910,13700,13700,13700,13700,0
|
|
20240531,180800,3014168910,13700,13700,13700,13700,0
|
|
20240531,180700,3014168910,13700,13700,13700,13700,0
|
|
20240531,180600,3014168910,13700,13700,13700,13700,0
|
|
20240531,180500,3014168910,13700,13700,13700,13700,0
|
|
20240531,180400,3014168910,13700,13700,13700,13700,0
|
|
20240531,180300,3014168910,13700,13700,13700,13700,0
|
|
20240531,180200,3014168910,13700,13700,13700,13700,0
|
|
20240531,180100,3014168910,13700,13700,13700,13700,0
|
|
20240531,180000,3014168910,13700,13700,13700,13700,0
|
|
20240531,175900,3014168910,13700,13700,13700,13700,0
|
|
20240531,175800,3014168910,13700,13700,13700,13700,0
|
|
20240531,175700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,175600,3014168910,13700,13700,13700,13700,0
|
|
20240531,175500,3014168910,13700,13700,13700,13700,0
|
|
20240531,175400,3014168910,13700,13700,13700,13700,0
|
|
20240531,175300,3014168910,13700,13700,13700,13700,0
|
|
20240531,175200,3014168910,13700,13700,13700,13700,0
|
|
20240531,175100,3014168910,13700,13700,13700,13700,0
|
|
20240531,175000,3014168910,13700,13700,13700,13700,0
|
|
20240531,174900,3014168910,13700,13700,13700,13700,0
|
|
20240531,174800,3014168910,13700,13700,13700,13700,0
|
|
20240531,174700,3014168910,13700,13700,13700,13700,0
|
|
20240531,174600,3014168910,13700,13700,13700,13700,0
|
|
20240531,174500,3014168910,13700,13700,13700,13700,0
|
|
20240531,174400,3014168910,13700,13700,13700,13700,0
|
|
20240531,174300,3014168910,13700,13700,13700,13700,0
|
|
20240531,174200,3014168910,13700,13700,13700,13700,0
|
|
20240531,174100,3014168910,13700,13700,13700,13700,0
|
|
20240531,174000,3014168910,13700,13700,13700,13700,0
|
|
20240531,173900,3014168910,13700,13700,13700,13700,0
|
|
20240531,173800,3014168910,13700,13700,13700,13700,0
|
|
20240531,173700,3014168910,13700,13700,13700,13700,0
|
|
20240531,173600,3014168910,13700,13700,13700,13700,0
|
|
20240531,173500,3014168910,13700,13700,13700,13700,0
|
|
20240531,173400,3014168910,13700,13700,13700,13700,0
|
|
20240531,173300,3014168910,13700,13700,13700,13700,0
|
|
20240531,173200,3014168910,13700,13700,13700,13700,0
|
|
20240531,173100,3014168910,13700,13700,13700,13700,0
|
|
20240531,173000,3014168910,13700,13700,13700,13700,0
|
|
20240531,172900,3014168910,13700,13700,13700,13700,0
|
|
20240531,172800,3014168910,13700,13700,13700,13700,0
|
|
20240531,172700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,172600,3014168910,13700,13700,13700,13700,0
|
|
20240531,172500,3014168910,13700,13700,13700,13700,0
|
|
20240531,172400,3014168910,13700,13700,13700,13700,0
|
|
20240531,172300,3014168910,13700,13700,13700,13700,0
|
|
20240531,172200,3014168910,13700,13700,13700,13700,0
|
|
20240531,172100,3014168910,13700,13700,13700,13700,0
|
|
20240531,172000,3014168910,13700,13700,13700,13700,0
|
|
20240531,171900,3014168910,13700,13700,13700,13700,0
|
|
20240531,171800,3014168910,13700,13700,13700,13700,0
|
|
20240531,171700,3014168910,13700,13700,13700,13700,0
|
|
20240531,171600,3014168910,13700,13700,13700,13700,0
|
|
20240531,171500,3014168910,13700,13700,13700,13700,0
|
|
20240531,171400,3014168910,13700,13700,13700,13700,0
|
|
20240531,171300,3014168910,13700,13700,13700,13700,0
|
|
20240531,171200,3014168910,13700,13700,13700,13700,0
|
|
20240531,171100,3014168910,13700,13700,13700,13700,0
|
|
20240531,171000,3014168910,13700,13700,13700,13700,0
|
|
20240531,170900,3014168910,13700,13700,13700,13700,0
|
|
20240531,170800,3014168910,13700,13700,13700,13700,0
|
|
20240531,170700,3014168910,13700,13700,13700,13700,0
|
|
20240531,170600,3014168910,13700,13700,13700,13700,0
|
|
20240531,170500,3014168910,13700,13700,13700,13700,0
|
|
20240531,170400,3014168910,13700,13700,13700,13700,0
|
|
20240531,170300,3014168910,13700,13700,13700,13700,0
|
|
20240531,170200,3014168910,13700,13700,13700,13700,0
|
|
20240531,170100,3014168910,13700,13700,13700,13700,0
|
|
20240531,170000,3014168910,13700,13700,13700,13700,0
|
|
20240531,165900,3014168910,13700,13700,13700,13700,0
|
|
20240531,165800,3014168910,13700,13700,13700,13700,0
|
|
20240531,165700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,165600,3014168910,13700,13700,13700,13700,0
|
|
20240531,165500,3014168910,13700,13700,13700,13700,0
|
|
20240531,165400,3014168910,13700,13700,13700,13700,0
|
|
20240531,165300,3014168910,13700,13700,13700,13700,0
|
|
20240531,165200,3014168910,13700,13700,13700,13700,0
|
|
20240531,165100,3014168910,13700,13700,13700,13700,0
|
|
20240531,165000,3014168910,13700,13700,13700,13700,0
|
|
20240531,164900,3014168910,13700,13700,13700,13700,0
|
|
20240531,164800,3014168910,13700,13700,13700,13700,0
|
|
20240531,164700,3014168910,13700,13700,13700,13700,0
|
|
20240531,164600,3014168910,13700,13700,13700,13700,0
|
|
20240531,164500,3014168910,13700,13700,13700,13700,0
|
|
20240531,164400,3014168910,13700,13700,13700,13700,0
|
|
20240531,164300,3014168910,13700,13700,13700,13700,0
|
|
20240531,164200,3014168910,13700,13700,13700,13700,0
|
|
20240531,164100,3014168910,13700,13700,13700,13700,0
|
|
20240531,164000,3014168910,13700,13700,13700,13700,0
|
|
20240531,163900,3014168910,13700,13700,13700,13700,0
|
|
20240531,163800,3014168910,13700,13700,13700,13700,0
|
|
20240531,163700,3014168910,13700,13700,13700,13700,0
|
|
20240531,163600,3014168910,13700,13700,13700,13700,0
|
|
20240531,163500,3014168910,13700,13700,13700,13700,0
|
|
20240531,163400,3014168910,13700,13700,13700,13700,0
|
|
20240531,163300,3014168910,13700,13700,13700,13700,0
|
|
20240531,163200,3014168910,13700,13700,13700,13700,0
|
|
20240531,163100,3014168910,13700,13700,13700,13700,0
|
|
20240531,163000,3014168910,13700,13700,13700,13700,0
|
|
20240531,162900,3014168910,13700,13700,13700,13700,0
|
|
20240531,162800,3014168910,13700,13700,13700,13700,0
|
|
20240531,162700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,162600,3014168910,13700,13700,13700,13700,0
|
|
20240531,162500,3014168910,13700,13700,13700,13700,0
|
|
20240531,162400,3014168910,13700,13700,13700,13700,0
|
|
20240531,162300,3014168910,13700,13700,13700,13700,0
|
|
20240531,162200,3014168910,13700,13700,13700,13700,0
|
|
20240531,162100,3014168910,13700,13700,13700,13700,0
|
|
20240531,162000,3014168910,13700,13700,13700,13700,0
|
|
20240531,161900,3014168910,13700,13700,13700,13700,0
|
|
20240531,161800,3014168910,13700,13700,13700,13700,0
|
|
20240531,161700,3014168910,13700,13700,13700,13700,0
|
|
20240531,161600,3014168910,13700,13700,13700,13700,0
|
|
20240531,161500,3014168910,13700,13700,13700,13700,0
|
|
20240531,161400,3014168910,13700,13700,13700,13700,0
|
|
20240531,161300,3014168910,13700,13700,13700,13700,0
|
|
20240531,161200,3014168910,13700,13700,13700,13700,0
|
|
20240531,161100,3014168910,13700,13700,13700,13700,0
|
|
20240531,161000,3014168910,13700,13700,13700,13700,0
|
|
20240531,160900,3014168910,13700,13700,13700,13700,0
|
|
20240531,160800,3014168910,13700,13700,13700,13700,0
|
|
20240531,160700,3014168910,13700,13700,13700,13700,0
|
|
20240531,160600,3014168910,13700,13700,13700,13700,0
|
|
20240531,160500,3014168910,13700,13700,13700,13700,0
|
|
20240531,160400,3014168910,13700,13700,13700,13700,0
|
|
20240531,160300,3014168910,13700,13700,13700,13700,0
|
|
20240531,160200,3014168910,13700,13700,13700,13700,0
|
|
20240531,160100,3014168910,13700,13700,13700,13700,0
|
|
20240531,160000,3014168910,13700,13700,13700,13700,0
|
|
20240531,155900,3014168910,13700,13700,13700,13700,0
|
|
20240531,155800,3014168910,13700,13700,13700,13700,0
|
|
20240531,155700,3014168910,13700,13700,13700,13700,6908
|
|
20240531,155600,3014168910,13700,13700,13700,13700,0
|
|
20240531,155500,3014168910,13700,13700,13700,13700,0
|
|
20240531,155400,3014168910,13700,13700,13700,13700,0
|
|
20240531,155300,3014168910,13700,13700,13700,13700,0
|
|
20240531,155200,3014168910,13700,13700,13700,13700,0
|
|
20240531,155100,3014168910,13700,13700,13700,13700,0
|
|
20240531,155000,3014168910,13700,13700,13700,13700,0
|
|
20240531,154900,3014168910,13700,13700,13700,13700,0
|
|
20240531,154800,3014168910,13700,13700,13700,13700,0
|
|
20240531,154700,3014168910,13700,13700,13700,13700,0
|
|
20240531,154600,3014168910,13700,13700,13700,13700,0
|
|
20240531,154500,3014168910,13700,13700,13700,13700,0
|
|
20240531,154400,3014168910,13700,13700,13700,13700,0
|
|
20240531,154300,3014168910,13700,13700,13700,13700,0
|
|
20240531,154200,3014168910,13700,13700,13700,13700,0
|
|
20240531,154100,3014168910,13700,13700,13700,13700,0
|
|
20240531,154000,3014168910,13700,13700,13700,13700,0
|
|
20240531,153900,3014168910,13700,13700,13700,13700,0
|
|
20240531,153800,3014168910,13700,13700,13700,13700,0
|
|
20240531,153700,3014168910,13700,13700,13700,13700,0
|
|
20240531,153600,3014168910,13700,13700,13700,13700,0
|
|
20240531,153500,3014168910,13700,13700,13700,13700,0
|
|
20240531,153400,3014168910,13700,13700,13700,13700,0
|
|
20240531,153300,3014168910,13700,13700,13700,13700,0
|
|
20240531,153200,3014168910,13700,13700,13700,13700,0
|
|
20240531,153100,3014168910,13700,13700,13700,13700,0
|
|
20240531,153000,3014168910,13700,13700,13700,13700,6908
|
|
20240531,152900,2919529310,13700,13700,13700,13700,0
|
|
20240531,152800,2919529310,13700,13700,13700,13700,0
|
|
20240531,152700,2919529310,13700,13700,13700,13700,0
|
|
20240531,152600,2919529310,13700,13700,13700,13700,0
|
|
20240531,152500,2919529310,13700,13700,13700,13700,0
|
|
20240531,152400,2919529310,13700,13700,13700,13700,0
|
|
20240531,152300,2919529310,13700,13700,13700,13700,0
|
|
20240531,152200,2919529310,13700,13700,13700,13700,0
|
|
20240531,152100,2919529310,13700,13700,13700,13700,0
|
|
20240531,152000,2919529310,13700,13700,13700,13700,0
|
|
20240531,151900,2919529310,13700,13720,13720,13630,1481
|
|
20240531,151800,2899305160,13660,13690,13790,13620,1912
|
|
20240531,151700,2873160010,13690,13710,13710,13650,1203
|
|
20240531,151600,2856689580,13710,13720,13720,13700,88
|
|
20240531,151500,2855483150,13680,13700,13730,13620,5459
|
|
20240531,151400,2780820140,13710,13800,13800,13710,1046
|
|
20240531,151300,2766453000,13800,13900,13910,13730,6002
|
|
20240531,151200,2683449040,13900,13900,13900,13880,106
|
|
20240531,151100,2681977640,13910,13870,13910,13870,305
|
|
20240531,151000,2677747090,13910,13870,13910,13870,318
|
|
20240531,150900,2673326700,13910,13900,13910,13890,472
|
|
20240531,150800,2666764670,13920,13920,13920,13860,202
|
|
20240531,150700,2663964830,13860,13880,13920,13860,2749
|
|
20240531,150600,2625839980,13920,13890,13920,13870,219
|
|
20240531,150500,2622801340,13880,13880,13890,13880,61
|
|
20240531,150400,2621954460,13880,13910,13910,13880,451
|
|
20240531,150300,2615689260,13910,13900,13910,13900,49
|
|
20240531,150200,2615007770,13900,13880,13900,13870,1315
|
|
20240531,150100,2596763400,13880,13870,13880,13870,151
|
|
20240531,150000,2594669020,13870,13910,13910,13870,791
|
|
20240531,145900,2583686760,13920,13920,13920,13920,170
|
|
20240531,145800,2581320360,13920,13920,13920,13910,490
|
|
20240531,145700,2574501850,13920,13920,13940,13890,585
|
|
20240531,145600,2566366080,13930,13900,13950,13900,298
|
|
20240531,145500,2562215920,13900,13960,13960,13880,4148
|
|
20240531,145400,2504534870,13920,14020,14020,13920,216
|
|
20240531,145300,2501525890,14000,13920,14000,13920,1498
|
|
20240531,145200,2480590010,13920,13980,13980,13910,1304
|
|
20240531,145100,2462421860,13950,13950,13950,13950,50
|
|
20240531,145000,2461724360,13980,14040,14040,13940,18177
|
|
20240531,144900,2207592580,14050,14060,14060,14050,227
|
|
20240531,144800,2204403220,14060,14060,14080,14060,175
|
|
20240531,144700,2201942700,14100,14090,14100,14060,770
|
|
20240531,144600,2191094270,14090,14080,14090,14080,204
|
|
20240531,144500,2188219920,14050,14070,14070,14050,264
|
|
20240531,144400,2184509600,14050,14090,14090,14050,62
|
|
20240531,144300,2183638420,14090,14030,14090,14020,900
|
|
20240531,144200,2171010390,14020,14030,14030,14020,70
|
|
20240531,144100,2170028860,14020,14040,14040,14020,1050
|
|
20240531,144000,2155299670,14050,14080,14080,14050,945
|
|
20240531,143900,2142012180,14080,14090,14090,14080,247
|
|
20240531,143800,2138533110,14100,14100,14100,14100,105
|
|
20240531,143700,2137052610,14100,14100,14100,14100,130
|
|
20240531,143600,2135219610,14100,14100,14100,14100,20
|
|
20240531,143500,2134937610,14100,14090,14100,14090,90
|
|
20240531,143400,2133668620,14080,14080,14080,14080,25
|
|
20240531,143300,2133316620,14090,14080,14090,14080,306
|
|
20240531,143200,2129005260,14070,14070,14080,14070,830
|
|
20240531,143100,2117325750,14070,14070,14070,14070,123
|
|
20240531,143000,2115595140,14080,14080,14080,14080,1
|
|
20240531,142900,2115581060,14060,14110,14110,14060,2277
|
|
20240531,142800,2083518950,14110,14120,14120,14110,768
|
|
20240531,142700,2072681120,14130,14140,14140,14130,59
|
|
20240531,142600,2071846980,14170,14160,14180,14140,810
|
|
20240531,142500,2060390750,14160,14160,14160,14160,201
|
|
20240531,142400,2057544590,14180,14180,14180,14180,5
|
|
20240531,142300,2057473690,14190,14180,14190,14180,50
|
|
20240531,142200,2056764680,14170,14180,14190,14170,303
|
|
20240531,142100,2052469150,14180,14180,14180,14180,3
|
|
20240531,142000,2052426610,14180,14180,14180,14180,36
|
|
20240531,141900,2051916130,14160,14160,14160,14160,0
|
|
20240531,141800,2051916130,14160,14190,14190,14160,38
|
|
20240531,141700,2051377180,14160,14190,14190,14150,224
|
|
20240531,141600,2048205510,14180,14180,14180,14180,146
|
|
20240531,141500,2046135230,14180,14180,14180,14180,2
|
|
20240531,141400,2046106870,14180,14180,14180,14170,20
|
|
20240531,141300,2045823370,14180,14180,14180,14180,0
|
|
20240531,141200,2045823370,14180,14180,14180,14180,0
|
|
20240531,141100,2045823370,14180,14180,14180,14180,2
|
|
20240531,141000,2045795010,14150,14150,14150,14150,200
|
|
20240531,140900,2042965010,14150,14150,14150,14150,87
|
|
20240531,140800,2041733960,14160,14150,14160,14150,131
|
|
20240531,140700,2039879750,14150,14160,14160,14150,241
|
|
20240531,140600,2036469190,14150,14150,14150,14150,201
|
|
20240531,140500,2033625040,14150,14170,14170,14150,200
|
|
20240531,140400,2030792720,14190,14190,14190,14190,0
|
|
20240531,140300,2030792720,14190,14190,14190,14190,0
|
|
20240531,140200,2030792720,14190,14190,14190,14190,0
|
|
20240531,140100,2030792720,14190,14190,14190,14160,252
|
|
20240531,140000,2027224340,14180,14160,14180,14160,249
|
|
20240531,135900,2023693540,14180,14180,14180,14180,0
|
|
20240531,135800,2023693540,14180,14180,14180,14180,1
|
|
20240531,135700,2023679360,14170,14170,14170,14170,341
|
|
20240531,135600,2018847390,14170,14170,14170,14170,8
|
|
20240531,135500,2018734030,14160,14190,14190,14160,261
|
|
20240531,135400,2015036270,14180,14180,14180,14180,469
|
|
20240531,135300,2008385850,14180,14180,14180,14180,2
|
|
20240531,135200,2008357490,14170,14170,14170,14170,161
|
|
20240531,135100,2006076120,14170,14170,14170,14170,7
|
|
20240531,135000,2005976930,14180,14180,14180,14180,1
|
|
20240531,134900,2005962750,14180,14180,14180,14180,0
|
|
20240531,134800,2005962750,14180,14180,14180,14180,0
|
|
20240531,134700,2005962750,14180,14180,14180,14180,25
|
|
20240531,134600,2005608250,14180,14180,14180,14180,0
|
|
20240531,134500,2005608250,14180,14180,14180,14180,5
|
|
20240531,134400,2005537350,14180,14170,14180,14170,349
|
|
20240531,134300,2000592010,14180,14180,14180,14180,78
|
|
20240531,134200,1999485970,14180,14180,14180,14170,89
|
|
20240531,134100,1998224470,14170,14170,14170,14170,290
|
|
20240531,134000,1994115170,14180,14180,14180,14180,0
|
|
20240531,133900,1994115170,14180,14180,14180,14180,23
|
|
20240531,133800,1993789030,14200,14200,14230,14200,320
|
|
20240531,133700,1989244790,14210,14200,14210,14200,105
|
|
20240531,133600,1987752890,14210,14200,14210,14200,142
|
|
20240531,133500,1985736460,14200,14190,14200,14190,66
|
|
20240531,133400,1984799900,14180,14170,14180,14170,15
|
|
20240531,133300,1984587290,14170,14170,14170,14170,136
|
|
20240531,133200,1982660170,14160,14160,14160,14160,60
|
|
20240531,133100,1981810570,14170,14170,14170,14170,5
|
|
20240531,133000,1981739720,14160,14160,14160,14160,98
|
|
20240531,132900,1980352040,14160,14170,14170,14160,30
|
|
20240531,132800,1979927040,14170,14160,14170,14160,136
|
|
20240531,132700,1978000780,14160,14160,14160,14160,5
|
|
20240531,132600,1977929980,14160,14160,14160,14160,0
|
|
20240531,132500,1977929980,14160,14150,14160,14150,286
|
|
20240531,132400,1973882180,14150,14150,14150,14150,50
|
|
20240531,132300,1973174680,14150,14120,14150,14120,99
|
|
20240531,132200,1971774340,14150,14150,14150,14150,1
|
|
20240531,132100,1971760190,14110,14150,14150,14110,68
|
|
20240531,132000,1970798070,14110,14110,14110,14110,120
|
|
20240531,131900,1969104870,14090,14090,14090,14090,1
|
|
20240531,131800,1969090780,14090,14070,14090,14070,589
|
|
20240531,131700,1960797080,14070,14070,14070,14070,71
|
|
20240531,131600,1959798110,14070,14050,14070,14050,203
|
|
20240531,131500,1956945940,14050,14050,14050,14050,0
|
|
20240531,131400,1956945940,14050,14050,14050,14050,81
|
|
20240531,131300,1955807890,14050,14070,14070,14050,297
|
|
20240531,131200,1951632270,14050,14030,14080,14030,279
|
|
20240531,131100,1947710150,14030,14030,14030,14030,607
|
|
20240531,131000,1939193940,14020,14010,14020,14010,101
|
|
20240531,130900,1937778920,14010,14070,14080,14010,3044
|
|
20240531,130800,1895104100,14050,14060,14060,14050,550
|
|
20240531,130700,1887375820,14050,14060,14060,14050,4216
|
|
20240531,130600,1828136750,14060,14060,14060,14060,6
|
|
20240531,130500,1828052390,14050,14050,14050,14050,0
|
|
20240531,130400,1828052390,14050,14060,14060,14050,14
|
|
20240531,130300,1827855570,14050,14060,14060,14050,1380
|
|
20240531,130200,1808459620,14060,14060,14060,14060,13
|
|
20240531,130100,1808276840,14060,14060,14060,14060,7
|
|
20240531,130000,1808178420,14060,14060,14060,14060,11
|
|
20240531,125900,1808023760,14060,14100,14100,14060,267
|
|
20240531,125800,1804267560,14100,14100,14100,14100,2
|
|
20240531,125700,1804239360,14090,14100,14100,14090,259
|
|
20240531,125600,1800589690,14130,14090,14130,14080,1748
|
|
20240531,125500,1775904930,14140,14140,14140,14140,0
|
|
20240531,125400,1775904930,14140,14140,14140,14140,0
|
|
20240531,125300,1775904930,14140,14140,14140,14140,8
|
|
20240531,125200,1775791810,14150,14060,14150,14060,215
|
|
20240531,125100,1772758560,14060,14060,14060,14060,136
|
|
20240531,125000,1770846400,14060,14100,14150,14060,652
|
|
20240531,124900,1761673550,14080,14080,14080,14080,120
|
|
20240531,124800,1759983950,14080,14090,14110,14080,178
|
|
20240531,124700,1757475970,14100,14110,14110,14100,3691
|
|
20240531,124600,1705432760,14110,14140,14140,14110,2001
|
|
20240531,124500,1677181560,14170,14150,14170,14150,111
|
|
20240531,124400,1675610690,14150,14140,14160,14140,761
|
|
20240531,124300,1664838830,14150,14160,14160,14150,1098
|
|
20240531,124200,1649299080,14170,14180,14180,14170,464
|
|
20240531,124100,1642722930,14210,14200,14210,14200,27
|
|
20240531,124000,1642339520,14210,14210,14210,14200,84
|
|
20240531,123900,1641146550,14210,14210,14210,14210,5
|
|
20240531,123800,1641075500,14210,14210,14210,14210,255
|
|
20240531,123700,1637451950,14210,14210,14210,14210,0
|
|
20240531,123600,1637451950,14210,14210,14210,14210,0
|
|
20240531,123500,1637451950,14210,14210,14210,14210,0
|
|
20240531,123400,1637451950,14210,14210,14210,14210,7
|
|
20240531,123300,1637352480,14170,14170,14170,14170,181
|
|
20240531,123200,1634787710,14170,14170,14170,14170,0
|
|
20240531,123100,1634787710,14170,14170,14170,14170,35
|
|
20240531,123000,1634291760,14190,14190,14190,14190,0
|
|
20240531,122900,1634291760,14190,14190,14190,14190,85
|
|
20240531,122800,1633085610,14190,14200,14200,14190,50
|
|
20240531,122700,1632376090,14200,14200,14220,14200,65
|
|
20240531,122600,1631452510,14190,14160,14190,14160,352
|
|
20240531,122500,1626462250,14150,14160,14160,14150,106
|
|
20240531,122400,1624961410,14160,14150,14160,14150,102
|
|
20240531,122300,1623518090,14190,14190,14190,14190,0
|
|
20240531,122200,1623518090,14190,14190,14190,14190,4
|
|
20240531,122100,1623461330,14210,14210,14210,14210,0
|
|
20240531,122000,1623461330,14210,14150,14210,14150,4
|
|
20240531,121900,1623404550,14150,14150,14150,14150,660
|
|
20240531,121800,1614065550,14150,14140,14150,14140,186
|
|
20240531,121700,1611433660,14140,14150,14150,14140,50
|
|
20240531,121600,1610726580,14150,14150,14150,14150,8
|
|
20240531,121500,1610613380,14150,14160,14160,14150,185
|
|
20240531,121400,1607995570,14160,14200,14200,14160,31
|
|
20240531,121300,1607555410,14220,14220,14220,14220,1
|
|
20240531,121200,1607541190,14120,14120,14120,14120,0
|
|
20240531,121100,1607541190,14120,14210,14210,14120,2291
|
|
20240531,121000,1575086220,14210,14210,14210,14210,100
|
|
20240531,120900,1573665220,14210,14210,14210,14210,0
|
|
20240531,120800,1573665220,14210,14210,14210,14210,21
|
|
20240531,120700,1573366810,14210,14210,14210,14210,22
|
|
20240531,120600,1573054190,14220,14220,14220,14220,0
|
|
20240531,120500,1573054190,14220,14220,14220,14220,125
|
|
20240531,120400,1571276690,14220,14220,14220,14220,81
|
|
20240531,120300,1570124870,14220,14220,14220,14220,215
|
|
20240531,120200,1567067570,14220,14230,14230,14220,518
|
|
20240531,120100,1559699700,14240,14240,14240,14240,150
|
|
20240531,120000,1557563700,14240,14240,14240,14240,0
|
|
20240531,115900,1557563700,14240,14250,14250,14240,110
|
|
20240531,115800,1555997200,14240,14250,14250,14240,73
|
|
20240531,115700,1554956970,14250,14220,14250,14220,1841
|
|
20240531,115600,1528744700,14210,14200,14210,14200,343
|
|
20240531,115500,1523870740,14210,14200,14210,14200,73
|
|
20240531,115400,1522833470,14190,14190,14190,14190,0
|
|
20240531,115300,1522833470,14190,14190,14190,14190,14
|
|
20240531,115200,1522634810,14180,14170,14180,14170,62
|
|
20240531,115100,1521756170,14170,14170,14170,14170,15
|
|
20240531,115000,1521543620,14180,14180,14180,14180,3
|
|
20240531,114900,1521501080,14180,14190,14190,14180,36
|
|
20240531,114800,1520990590,14180,14180,14180,14180,0
|
|
20240531,114700,1520990590,14180,14180,14180,14180,3
|
|
20240531,114600,1520948050,14190,14190,14190,14190,0
|
|
20240531,114500,1520948050,14190,14180,14190,14180,206
|
|
20240531,114400,1518025780,14180,14190,14190,14180,191
|
|
20240531,114300,1515317390,14180,14210,14210,14180,111
|
|
20240531,114200,1513740380,14180,14180,14180,14180,100
|
|
20240531,114100,1512322380,14180,14200,14200,14180,103
|
|
20240531,114000,1510859840,14190,14190,14190,14190,14
|
|
20240531,113900,1510661180,14160,14200,14200,14160,131
|
|
20240531,113800,1508802220,14150,14150,14150,14150,99
|
|
20240531,113700,1507401370,14150,14150,14150,14150,4
|
|
20240531,113600,1507344770,14170,14170,14170,14170,1
|
|
20240531,113500,1507330600,14170,14170,14170,14170,166
|
|
20240531,113400,1504978380,14140,14110,14140,14110,107
|
|
20240531,113300,1503465670,14110,14120,14120,14100,2884
|
|
20240531,113200,1462773380,14130,14140,14140,14130,283
|
|
20240531,113100,1458773770,14140,14140,14140,14140,485
|
|
20240531,113000,1451915870,14140,14180,14180,14140,2866
|
|
20240531,112900,1411344100,14180,14180,14180,14180,827
|
|
20240531,112800,1399617240,14220,14200,14220,14180,1025
|
|
20240531,112700,1385078920,14200,14210,14210,14190,887
|
|
20240531,112600,1372489470,14210,14210,14210,14210,15
|
|
20240531,112500,1372276320,14200,14200,14200,14200,0
|
|
20240531,112400,1372276320,14200,14200,14200,14200,503
|
|
20240531,112300,1365133720,14180,14180,14180,14180,0
|
|
20240531,112200,1365133720,14180,14230,14230,14180,1389
|
|
20240531,112100,1345402570,14240,14240,14240,14240,100
|
|
20240531,112000,1343978570,14240,14240,14240,14230,137
|
|
20240531,111900,1342027930,14250,14250,14250,14250,105
|
|
20240531,111800,1340531680,14250,14220,14250,14220,301
|
|
20240531,111700,1336249930,14240,14220,14240,14220,21
|
|
20240531,111600,1335951050,14230,14230,14230,14230,0
|
|
20240531,111500,1335951050,14230,14230,14230,14230,11
|
|
20240531,111400,1335794520,14230,14230,14230,14230,160
|
|
20240531,111300,1333517720,14240,14230,14240,14230,47
|
|
20240531,111200,1332848900,14230,14230,14230,14230,40
|
|
20240531,111100,1332279700,14230,14230,14230,14230,0
|
|
20240531,111000,1332279700,14230,14230,14230,14230,0
|
|
20240531,110900,1332279700,14230,14230,14230,14230,2
|
|
20240531,110800,1332251240,14230,14230,14230,14230,8
|
|
20240531,110700,1332137400,14260,14230,14260,14230,286
|
|
20240531,110600,1328064490,14230,14220,14230,14220,37
|
|
20240531,110500,1327538330,14200,14220,14220,14200,1367
|
|
20240531,110400,1308123460,14220,14230,14230,14220,211
|
|
20240531,110300,1305122190,14230,14240,14240,14230,41
|
|
20240531,110200,1304538450,14240,14240,14240,14240,0
|
|
20240531,110100,1304538450,14240,14220,14240,14220,353
|
|
20240531,110000,1299518500,14210,14220,14220,14210,573
|
|
20240531,105900,1291371490,14230,14230,14230,14230,10
|
|
20240531,105800,1291229190,14230,14230,14230,14230,119
|
|
20240531,105700,1289535820,14220,14220,14240,14200,1933
|
|
20240531,105600,1262072700,14210,14250,14250,14210,3122
|
|
20240531,105500,1217654230,14270,14280,14280,14240,5275
|
|
20240531,105400,1142440770,14280,14290,14290,14280,35
|
|
20240531,105300,1141940920,14300,14320,14320,14280,3074
|
|
20240531,105200,1098010940,14320,14320,14320,14320,0
|
|
20240531,105100,1098010940,14320,14340,14340,14320,507
|
|
20240531,105000,1090747100,14330,14330,14330,14330,0
|
|
20240531,104900,1090747100,14330,14330,14330,14330,38
|
|
20240531,104800,1090202560,14340,14340,14340,14340,0
|
|
20240531,104700,1090202560,14340,14340,14340,14340,64
|
|
20240531,104600,1089284800,14330,14330,14330,14330,95
|
|
20240531,104500,1087923450,14330,14330,14330,14330,13
|
|
20240531,104400,1087737160,14320,14340,14340,14320,54
|
|
20240531,104300,1086963580,14340,14360,14360,14340,403
|
|
20240531,104200,1081181320,14370,14370,14370,14370,27
|
|
20240531,104100,1080793330,14370,14390,14390,14350,377
|
|
20240531,104000,1075379480,14390,14380,14440,14380,482
|
|
20240531,103900,1068436630,14390,14400,14400,14390,115
|
|
20240531,103800,1066781560,14440,14440,14440,14390,242
|
|
20240531,103700,1063288680,14440,14430,14510,14430,115
|
|
20240531,103600,1061625550,14380,14380,14380,14380,2
|
|
20240531,103500,1061596790,14370,14370,14370,14370,3
|
|
20240531,103400,1061553680,14370,14370,14370,14360,648
|
|
20240531,103300,1052248240,14360,14340,14360,14340,134
|
|
20240531,103200,1050324190,14330,14330,14330,14330,53
|
|
20240531,103100,1049564700,14330,14370,14370,14330,1044
|
|
20240531,103000,1034589690,14370,14390,14390,14370,8
|
|
20240531,102900,1034474710,14370,14360,14370,14360,211
|
|
20240531,102800,1031444710,14360,14380,14380,14350,529
|
|
20240531,102700,1023853110,14400,14450,14450,14390,354
|
|
20240531,102600,1018757020,14460,14450,14460,14380,4542
|
|
20240531,102500,953218900,14460,14500,14500,14460,206
|
|
20240531,102400,950238960,14540,14460,14550,14460,802
|
|
20240531,102300,938598240,14460,14500,14500,14460,1136
|
|
20240531,102200,922149030,14490,14490,14550,14490,805
|
|
20240531,102100,910484520,14510,14550,14550,14500,232
|
|
20240531,102000,907119270,14550,14550,14550,14510,114
|
|
20240531,101900,905462300,14540,14580,14580,14540,82
|
|
20240531,101800,904268490,14540,14600,14600,14540,7
|
|
20240531,101700,904166350,14600,14590,14600,14500,2619
|
|
20240531,101600,865939960,14600,14520,14600,14500,747
|
|
20240531,101500,855040780,14580,14580,14600,14580,3068
|
|
20240531,101400,810270070,14580,14520,14590,14520,1509
|
|
20240531,101300,788257340,14520,14530,14540,14520,59
|
|
20240531,101200,787399690,14540,14570,14600,14540,1379
|
|
20240531,101100,767299760,14560,14590,14590,14560,12
|
|
20240531,101000,767124900,14600,14590,14600,14590,1677
|
|
20240531,100900,742654300,14590,14530,14590,14530,1191
|
|
20240531,100800,725292850,14530,14550,14550,14520,539
|
|
20240531,100700,717453500,14550,14460,14550,14460,8039
|
|
20240531,100600,600926750,14450,14460,14470,14450,811
|
|
20240531,100500,589193130,14460,14380,14460,14380,4926
|
|
20240531,100400,518217220,14380,14370,14380,14370,227
|
|
20240531,100300,514952980,14360,14360,14360,14350,16
|
|
20240531,100200,514723280,14330,14370,14380,14330,125
|
|
20240531,100100,512929180,14370,14400,14400,14370,395
|
|
20240531,100000,507252320,14380,14360,14380,14350,110
|
|
20240531,095900,505671340,14350,14400,14400,14350,244
|
|
20240531,095800,502164990,14400,14390,14400,14390,529
|
|
20240531,095700,494552660,14380,14370,14380,14330,684
|
|
20240531,095600,484730120,14370,14240,14370,14240,2183
|
|
20240531,095500,453497630,14240,14240,14240,14240,1
|
|
20240531,095400,453483390,14250,14250,14250,14250,3
|
|
20240531,095300,453440640,14250,14250,14250,14250,90
|
|
20240531,095200,452158140,14220,14220,14220,14220,13
|
|
20240531,095100,451973280,14200,14230,14250,14200,433
|
|
20240531,095000,445819100,14230,14230,14230,14230,126
|
|
20240531,094900,444026120,14230,14230,14230,14230,65
|
|
20240531,094800,443101170,14240,14230,14240,14230,219
|
|
20240531,094700,439984700,14230,14230,14230,14230,90
|
|
20240531,094600,438704000,14230,14230,14230,14230,12
|
|
20240531,094500,438533240,14290,14230,14290,14220,74
|
|
20240531,094400,437480310,14230,14220,14230,14210,134
|
|
20240531,094300,435574830,14220,14200,14230,14200,402
|
|
20240531,094200,429865250,14190,14210,14210,14190,16
|
|
20240531,094100,429638190,14210,14190,14210,14160,552
|
|
20240531,094000,421814840,14200,14190,14200,14190,12
|
|
20240531,093900,421644550,14200,14200,14200,14200,1091
|
|
20240531,093800,406152350,14200,14260,14260,14200,593
|
|
20240531,093700,397725950,14260,14260,14260,14260,59
|
|
20240531,093600,396884610,14300,14300,14300,14260,255
|
|
20240531,093500,393247690,14300,14260,14300,14260,86
|
|
20240531,093400,392021020,14260,14260,14260,14260,7
|
|
20240531,093300,391921200,14270,14230,14270,14230,694
|
|
20240531,093200,382033270,14260,14260,14260,14250,140
|
|
20240531,093100,380037170,14260,14260,14260,14260,8
|
|
20240531,093000,379923090,14260,14270,14270,14220,1377
|
|
20240531,092900,360331750,14300,14340,14340,14300,226
|
|
20240531,092800,357096190,14340,14290,14340,14250,879
|
|
20240531,092700,344539090,14290,14290,14290,14290,5
|
|
20240531,092600,344467640,14300,14340,14340,14300,132
|
|
20240531,092500,342578170,14340,14260,14340,14250,900
|
|
20240531,092400,329690550,14260,14260,14260,14260,4
|
|
20240531,092300,329633510,14260,14290,14290,14250,129
|
|
20240531,092200,327791010,14300,14330,14330,14290,132
|
|
20240531,092100,325903230,14300,14290,14300,14290,2
|
|
20240531,092000,325874640,14330,14330,14330,14330,10
|
|
20240531,091900,325731340,14360,14300,14360,14300,1577
|
|
20240531,091800,303128450,14290,14240,14290,14210,625
|
|
20240531,091700,294217480,14150,14230,14230,14150,453
|
|
20240531,091600,287794280,14200,14230,14280,14200,3015
|
|
20240531,091500,244969160,14230,14240,14240,14230,574
|
|
20240531,091400,236800840,14290,14230,14290,14230,190
|
|
20240531,091300,234093420,14230,14290,14310,14230,937
|
|
20240531,091200,220692970,14210,14210,14240,14210,279
|
|
20240531,091100,216721840,14220,14220,14220,14220,196
|
|
20240531,091000,213934720,14210,14220,14250,14210,541
|
|
20240531,090900,206240660,14250,14250,14260,14250,361
|
|
20240531,090800,201095410,14260,14300,14300,14260,682
|
|
20240531,090700,191368800,14310,14360,14370,14310,837
|
|
20240531,090600,179356260,14420,14420,14420,14420,6
|
|
20240531,090500,179269740,14420,14400,14470,14330,1987
|
|
20240531,090400,150609040,14400,14360,14420,14360,1166
|
|
20240531,090300,133811530,14360,14300,14360,14250,1602
|
|
20240531,090200,110917920,14270,14450,14450,14250,887
|
|
20240531,090100,98184550,14500,14370,14500,14250,2994
|
|
20240531,090000,54947860,14360,14110,14370,14110,3067
|