622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191900,480163160,11050,11050,11050,11050,143
|
|
20240531,191800,480163160,11050,11050,11050,11050,0
|
|
20240531,191700,480163160,11050,11050,11050,11050,0
|
|
20240531,191600,480163160,11050,11050,11050,11050,0
|
|
20240531,191500,480163160,11050,11050,11050,11050,0
|
|
20240531,191400,480163160,11050,11050,11050,11050,0
|
|
20240531,191300,480163160,11050,11050,11050,11050,0
|
|
20240531,191200,480163160,11050,11050,11050,11050,0
|
|
20240531,191100,480163160,11050,11050,11050,11050,0
|
|
20240531,191000,480163160,11050,11050,11050,11050,0
|
|
20240531,190900,480163160,11050,11050,11050,11050,0
|
|
20240531,190800,480163160,11050,11050,11050,11050,0
|
|
20240531,190700,480163160,11050,11050,11050,11050,0
|
|
20240531,190600,480163160,11050,11050,11050,11050,0
|
|
20240531,190500,480163160,11050,11050,11050,11050,0
|
|
20240531,190400,480163160,11050,11050,11050,11050,0
|
|
20240531,190300,480163160,11050,11050,11050,11050,0
|
|
20240531,190200,480163160,11050,11050,11050,11050,0
|
|
20240531,190100,480163160,11050,11050,11050,11050,0
|
|
20240531,190000,480163160,11050,11050,11050,11050,0
|
|
20240531,185900,480163160,11050,11050,11050,11050,0
|
|
20240531,185800,480163160,11050,11050,11050,11050,0
|
|
20240531,185700,480163160,11050,11050,11050,11050,0
|
|
20240531,185600,480163160,11050,11050,11050,11050,0
|
|
20240531,185500,480163160,11050,11050,11050,11050,0
|
|
20240531,185400,480163160,11050,11050,11050,11050,0
|
|
20240531,185300,480163160,11050,11050,11050,11050,0
|
|
20240531,185200,480163160,11050,11050,11050,11050,0
|
|
20240531,185100,480163160,11050,11050,11050,11050,0
|
|
20240531,185000,480163160,11050,11050,11050,11050,0
|
|
20240531,184900,480163160,11050,11050,11050,11050,143
|
|
20240531,184800,480163160,11050,11050,11050,11050,0
|
|
20240531,184700,480163160,11050,11050,11050,11050,0
|
|
20240531,184600,480163160,11050,11050,11050,11050,0
|
|
20240531,184500,480163160,11050,11050,11050,11050,0
|
|
20240531,184400,480163160,11050,11050,11050,11050,0
|
|
20240531,184300,480163160,11050,11050,11050,11050,0
|
|
20240531,184200,480163160,11050,11050,11050,11050,0
|
|
20240531,184100,480163160,11050,11050,11050,11050,0
|
|
20240531,184000,480163160,11050,11050,11050,11050,0
|
|
20240531,183900,480163160,11050,11050,11050,11050,0
|
|
20240531,183800,480163160,11050,11050,11050,11050,0
|
|
20240531,183700,480163160,11050,11050,11050,11050,0
|
|
20240531,183600,480163160,11050,11050,11050,11050,0
|
|
20240531,183500,480163160,11050,11050,11050,11050,0
|
|
20240531,183400,480163160,11050,11050,11050,11050,0
|
|
20240531,183300,480163160,11050,11050,11050,11050,0
|
|
20240531,183200,480163160,11050,11050,11050,11050,0
|
|
20240531,183100,480163160,11050,11050,11050,11050,0
|
|
20240531,183000,480163160,11050,11050,11050,11050,0
|
|
20240531,182900,480163160,11050,11050,11050,11050,0
|
|
20240531,182800,480163160,11050,11050,11050,11050,0
|
|
20240531,182700,480163160,11050,11050,11050,11050,0
|
|
20240531,182600,480163160,11050,11050,11050,11050,0
|
|
20240531,182500,480163160,11050,11050,11050,11050,0
|
|
20240531,182400,480163160,11050,11050,11050,11050,0
|
|
20240531,182300,480163160,11050,11050,11050,11050,0
|
|
20240531,182200,480163160,11050,11050,11050,11050,0
|
|
20240531,182100,480163160,11050,11050,11050,11050,0
|
|
20240531,182000,480163160,11050,11050,11050,11050,0
|
|
20240531,181900,480163160,11050,11050,11050,11050,143
|
|
20240531,181800,480163160,11050,11050,11050,11050,0
|
|
20240531,181700,480163160,11050,11050,11050,11050,0
|
|
20240531,181600,480163160,11050,11050,11050,11050,0
|
|
20240531,181500,480163160,11050,11050,11050,11050,0
|
|
20240531,181400,480163160,11050,11050,11050,11050,0
|
|
20240531,181300,480163160,11050,11050,11050,11050,0
|
|
20240531,181200,480163160,11050,11050,11050,11050,0
|
|
20240531,181100,480163160,11050,11050,11050,11050,0
|
|
20240531,181000,480163160,11050,11050,11050,11050,0
|
|
20240531,180900,480163160,11050,11050,11050,11050,0
|
|
20240531,180800,480163160,11050,11050,11050,11050,0
|
|
20240531,180700,480163160,11050,11050,11050,11050,0
|
|
20240531,180600,480163160,11050,11050,11050,11050,0
|
|
20240531,180500,480163160,11050,11050,11050,11050,0
|
|
20240531,180400,480163160,11050,11050,11050,11050,0
|
|
20240531,180300,480163160,11050,11050,11050,11050,0
|
|
20240531,180200,480163160,11050,11050,11050,11050,0
|
|
20240531,180100,480163160,11050,11050,11050,11050,0
|
|
20240531,180000,480163160,11050,11050,11050,11050,0
|
|
20240531,175900,480163160,11050,11050,11050,11050,0
|
|
20240531,175800,480163160,11050,11050,11050,11050,0
|
|
20240531,175700,480163160,11050,11050,11050,11050,0
|
|
20240531,175600,480163160,11050,11050,11050,11050,0
|
|
20240531,175500,480163160,11050,11050,11050,11050,0
|
|
20240531,175400,480163160,11050,11050,11050,11050,0
|
|
20240531,175300,480163160,11050,11050,11050,11050,0
|
|
20240531,175200,480163160,11050,11050,11050,11050,0
|
|
20240531,175100,480163160,11050,11050,11050,11050,0
|
|
20240531,175000,480163160,11050,11050,11050,11050,0
|
|
20240531,174900,480163160,11050,11050,11050,11050,143
|
|
20240531,174800,480163160,11050,11050,11050,11050,0
|
|
20240531,174700,480163160,11050,11050,11050,11050,0
|
|
20240531,174600,480163160,11050,11050,11050,11050,0
|
|
20240531,174500,480163160,11050,11050,11050,11050,0
|
|
20240531,174400,480163160,11050,11050,11050,11050,0
|
|
20240531,174300,480163160,11050,11050,11050,11050,0
|
|
20240531,174200,480163160,11050,11050,11050,11050,0
|
|
20240531,174100,480163160,11050,11050,11050,11050,0
|
|
20240531,174000,480163160,11050,11050,11050,11050,0
|
|
20240531,173900,480163160,11050,11050,11050,11050,0
|
|
20240531,173800,480163160,11050,11050,11050,11050,0
|
|
20240531,173700,480163160,11050,11050,11050,11050,0
|
|
20240531,173600,480163160,11050,11050,11050,11050,0
|
|
20240531,173500,480163160,11050,11050,11050,11050,0
|
|
20240531,173400,480163160,11050,11050,11050,11050,0
|
|
20240531,173300,480163160,11050,11050,11050,11050,0
|
|
20240531,173200,480163160,11050,11050,11050,11050,0
|
|
20240531,173100,480163160,11050,11050,11050,11050,0
|
|
20240531,173000,480163160,11050,11050,11050,11050,0
|
|
20240531,172900,480163160,11050,11050,11050,11050,0
|
|
20240531,172800,480163160,11050,11050,11050,11050,0
|
|
20240531,172700,480163160,11050,11050,11050,11050,0
|
|
20240531,172600,480163160,11050,11050,11050,11050,0
|
|
20240531,172500,480163160,11050,11050,11050,11050,0
|
|
20240531,172400,480163160,11050,11050,11050,11050,0
|
|
20240531,172300,480163160,11050,11050,11050,11050,0
|
|
20240531,172200,480163160,11050,11050,11050,11050,0
|
|
20240531,172100,480163160,11050,11050,11050,11050,0
|
|
20240531,172000,480163160,11050,11050,11050,11050,0
|
|
20240531,171900,480163160,11050,11050,11050,11050,143
|
|
20240531,171800,480163160,11050,11050,11050,11050,0
|
|
20240531,171700,480163160,11050,11050,11050,11050,0
|
|
20240531,171600,480163160,11050,11050,11050,11050,0
|
|
20240531,171500,480163160,11050,11050,11050,11050,0
|
|
20240531,171400,480163160,11050,11050,11050,11050,0
|
|
20240531,171300,480163160,11050,11050,11050,11050,0
|
|
20240531,171200,480163160,11050,11050,11050,11050,0
|
|
20240531,171100,480163160,11050,11050,11050,11050,0
|
|
20240531,171000,480163160,11050,11050,11050,11050,0
|
|
20240531,170900,480163160,11050,11050,11050,11050,0
|
|
20240531,170800,480163160,11050,11050,11050,11050,0
|
|
20240531,170700,480163160,11050,11050,11050,11050,0
|
|
20240531,170600,480163160,11050,11050,11050,11050,0
|
|
20240531,170500,480163160,11050,11050,11050,11050,0
|
|
20240531,170400,480163160,11050,11050,11050,11050,0
|
|
20240531,170300,480163160,11050,11050,11050,11050,0
|
|
20240531,170200,480163160,11050,11050,11050,11050,0
|
|
20240531,170100,480163160,11050,11050,11050,11050,0
|
|
20240531,170000,480163160,11050,11050,11050,11050,0
|
|
20240531,165900,480163160,11050,11050,11050,11050,0
|
|
20240531,165800,480163160,11050,11050,11050,11050,0
|
|
20240531,165700,480163160,11050,11050,11050,11050,0
|
|
20240531,165600,480163160,11050,11050,11050,11050,0
|
|
20240531,165500,480163160,11050,11050,11050,11050,0
|
|
20240531,165400,480163160,11050,11050,11050,11050,0
|
|
20240531,165300,480163160,11050,11050,11050,11050,0
|
|
20240531,165200,480163160,11050,11050,11050,11050,0
|
|
20240531,165100,480163160,11050,11050,11050,11050,0
|
|
20240531,165000,480163160,11050,11050,11050,11050,0
|
|
20240531,164900,480163160,11050,11050,11050,11050,143
|
|
20240531,164800,480163160,11050,11050,11050,11050,0
|
|
20240531,164700,480163160,11050,11050,11050,11050,0
|
|
20240531,164600,480163160,11050,11050,11050,11050,0
|
|
20240531,164500,480163160,11050,11050,11050,11050,0
|
|
20240531,164400,480163160,11050,11050,11050,11050,0
|
|
20240531,164300,480163160,11050,11050,11050,11050,0
|
|
20240531,164200,480163160,11050,11050,11050,11050,0
|
|
20240531,164100,480163160,11050,11050,11050,11050,0
|
|
20240531,164000,480163160,11050,11050,11050,11050,0
|
|
20240531,163900,480163160,11050,11050,11050,11050,0
|
|
20240531,163800,480163160,11050,11050,11050,11050,0
|
|
20240531,163700,480163160,11050,11050,11050,11050,0
|
|
20240531,163600,480163160,11050,11050,11050,11050,0
|
|
20240531,163500,480163160,11050,11050,11050,11050,0
|
|
20240531,163400,480163160,11050,11050,11050,11050,0
|
|
20240531,163300,480163160,11050,11050,11050,11050,0
|
|
20240531,163200,480163160,11050,11050,11050,11050,0
|
|
20240531,163100,480163160,11050,11050,11050,11050,0
|
|
20240531,163000,480163160,11050,11050,11050,11050,0
|
|
20240531,162900,480163160,11050,11050,11050,11050,0
|
|
20240531,162800,480163160,11050,11050,11050,11050,0
|
|
20240531,162700,480163160,11050,11050,11050,11050,0
|
|
20240531,162600,480163160,11050,11050,11050,11050,0
|
|
20240531,162500,480163160,11050,11050,11050,11050,0
|
|
20240531,162400,480163160,11050,11050,11050,11050,0
|
|
20240531,162300,480163160,11050,11050,11050,11050,0
|
|
20240531,162200,480163160,11050,11050,11050,11050,0
|
|
20240531,162100,480163160,11050,11050,11050,11050,0
|
|
20240531,162000,480163160,11050,11050,11050,11050,0
|
|
20240531,161900,480163160,11050,11050,11050,11050,143
|
|
20240531,161800,480163160,11050,11050,11050,11050,0
|
|
20240531,161700,480163160,11050,11050,11050,11050,0
|
|
20240531,161600,480163160,11050,11050,11050,11050,0
|
|
20240531,161500,480163160,11050,11050,11050,11050,0
|
|
20240531,161400,480163160,11050,11050,11050,11050,0
|
|
20240531,161300,480163160,11050,11050,11050,11050,0
|
|
20240531,161200,480163160,11050,11050,11050,11050,0
|
|
20240531,161100,480163160,11050,11050,11050,11050,0
|
|
20240531,161000,480163160,11050,11050,11050,11050,0
|
|
20240531,160900,480163160,11050,11050,11050,11050,0
|
|
20240531,160800,480163160,11050,11050,11050,11050,0
|
|
20240531,160700,480163160,11050,11050,11050,11050,0
|
|
20240531,160600,480163160,11050,11050,11050,11050,0
|
|
20240531,160500,480163160,11050,11050,11050,11050,0
|
|
20240531,160400,480163160,11050,11050,11050,11050,0
|
|
20240531,160300,480163160,11050,11050,11050,11050,0
|
|
20240531,160200,480163160,11050,11050,11050,11050,0
|
|
20240531,160100,480163160,11050,11050,11050,11050,0
|
|
20240531,160000,480163160,11050,11050,11050,11050,0
|
|
20240531,155900,480163160,11050,11050,11050,11050,0
|
|
20240531,155800,480163160,11050,11050,11050,11050,0
|
|
20240531,155700,480163160,11050,11050,11050,11050,0
|
|
20240531,155600,480163160,11050,11050,11050,11050,0
|
|
20240531,155500,480163160,11050,11050,11050,11050,0
|
|
20240531,155400,480163160,11050,11050,11050,11050,0
|
|
20240531,155300,480163160,11050,11050,11050,11050,0
|
|
20240531,155200,480163160,11050,11050,11050,11050,0
|
|
20240531,155100,480163160,11050,11050,11050,11050,0
|
|
20240531,155000,480163160,11050,11050,11050,11050,0
|
|
20240531,154900,480163160,11050,11050,11050,11050,143
|
|
20240531,154800,480163160,11050,11050,11050,11050,0
|
|
20240531,154700,480163160,11050,11050,11050,11050,0
|
|
20240531,154600,480163160,11050,11050,11050,11050,0
|
|
20240531,154500,480163160,11050,11050,11050,11050,0
|
|
20240531,154400,480163160,11050,11050,11050,11050,0
|
|
20240531,154300,480163160,11050,11050,11050,11050,0
|
|
20240531,154200,480163160,11050,11050,11050,11050,0
|
|
20240531,154100,480163160,11050,11050,11050,11050,0
|
|
20240531,154000,480163160,11050,11050,11050,11050,0
|
|
20240531,153900,480163160,11050,11050,11050,11050,0
|
|
20240531,153800,480163160,11050,11050,11050,11050,0
|
|
20240531,153700,480163160,11050,11050,11050,11050,0
|
|
20240531,153600,480163160,11050,11050,11050,11050,0
|
|
20240531,153500,480163160,11050,11050,11050,11050,0
|
|
20240531,153400,480163160,11050,11050,11050,11050,0
|
|
20240531,153300,480163160,11050,11050,11050,11050,0
|
|
20240531,153200,480163160,11050,11050,11050,11050,0
|
|
20240531,153100,480163160,11050,11050,11050,11050,0
|
|
20240531,153000,480163160,11050,11050,11050,11050,143
|
|
20240531,152900,478583010,11040,11040,11040,11040,0
|
|
20240531,152800,478583010,11040,11040,11040,11040,0
|
|
20240531,152700,478583010,11040,11040,11040,11040,0
|
|
20240531,152600,478583010,11040,11040,11040,11040,0
|
|
20240531,152500,478583010,11040,11040,11040,11040,0
|
|
20240531,152400,478583010,11040,11040,11040,11040,0
|
|
20240531,152300,478583010,11040,11040,11040,11040,0
|
|
20240531,152200,478583010,11040,11040,11040,11040,0
|
|
20240531,152100,478583010,11040,11040,11040,11040,0
|
|
20240531,152000,478583010,11040,11040,11040,11040,0
|
|
20240531,151900,478583010,11040,11030,11040,11030,75
|
|
20240531,151800,477755290,11030,11030,11030,11030,0
|
|
20240531,151700,477755290,11030,11000,11030,11000,845
|
|
20240531,151600,468460260,11000,11010,11010,11000,19
|
|
20240531,151500,468251200,11000,11000,11000,11000,0
|
|
20240531,151400,468251200,11000,11010,11010,11000,389
|
|
20240531,151300,463971940,11010,11010,11010,11010,34
|
|
20240531,151200,463597600,11010,11010,11010,11010,0
|
|
20240531,151100,463597600,11010,11010,11010,11010,0
|
|
20240531,151000,463597600,11010,11000,11010,11000,231
|
|
20240531,150900,461056190,11010,11010,11010,11010,100
|
|
20240531,150800,459955190,11010,11010,11010,11010,1
|
|
20240531,150700,459944180,11010,11010,11010,11010,0
|
|
20240531,150600,459944180,11010,11010,11010,11010,11
|
|
20240531,150500,459823070,11010,11010,11010,11010,0
|
|
20240531,150400,459823070,11010,11010,11010,11010,10
|
|
20240531,150300,459712970,11010,11010,11010,11010,0
|
|
20240531,150200,459712970,11010,11010,11010,11010,5
|
|
20240531,150100,459657920,11010,11010,11010,11010,0
|
|
20240531,150000,459657920,11010,11010,11010,11010,0
|
|
20240531,145900,459657920,11010,11010,11010,11010,0
|
|
20240531,145800,459657920,11010,11010,11010,11010,0
|
|
20240531,145700,459657920,11010,11010,11010,11010,0
|
|
20240531,145600,459657920,11010,11000,11010,11000,61
|
|
20240531,145500,458986560,11000,11000,11000,11000,0
|
|
20240531,145400,458986560,11000,11000,11000,11000,26
|
|
20240531,145300,458700560,11000,11030,11030,11000,100
|
|
20240531,145200,457600340,11050,11050,11050,11050,0
|
|
20240531,145100,457600340,11050,11050,11050,11050,0
|
|
20240531,145000,457600340,11050,11050,11050,11050,0
|
|
20240531,144900,457600340,11050,11050,11050,11050,0
|
|
20240531,144800,457600340,11050,11050,11050,11050,0
|
|
20240531,144700,457600340,11050,11050,11050,11050,1
|
|
20240531,144600,457589290,11020,11020,11020,11020,1
|
|
20240531,144500,457578270,11010,11010,11010,11010,0
|
|
20240531,144400,457578270,11010,11010,11010,11010,0
|
|
20240531,144300,457578270,11010,11010,11010,11010,4
|
|
20240531,144200,457534230,11040,11010,11040,11010,4
|
|
20240531,144100,457490120,11010,11030,11040,11000,529
|
|
20240531,144000,451663110,11040,11040,11040,11040,70
|
|
20240531,143900,450890310,11040,11040,11040,11040,0
|
|
20240531,143800,450890310,11040,11020,11040,11020,137
|
|
20240531,143700,449380540,11020,11050,11050,11020,450
|
|
20240531,143600,444412240,11060,11060,11060,11060,1
|
|
20240531,143500,444401180,11070,11070,11070,11070,0
|
|
20240531,143400,444401180,11070,11070,11070,11070,0
|
|
20240531,143300,444401180,11070,11070,11070,11070,0
|
|
20240531,143200,444401180,11070,11060,11070,11050,7
|
|
20240531,143100,444323800,11060,11060,11060,11060,0
|
|
20240531,143000,444323800,11060,11060,11060,11060,0
|
|
20240531,142900,444323800,11060,11060,11060,11060,10
|
|
20240531,142800,444213200,11070,11070,11070,11060,126
|
|
20240531,142700,442818560,11080,11080,11080,11080,1
|
|
20240531,142600,442807480,11080,11080,11080,11080,41
|
|
20240531,142500,442353200,11080,11080,11080,11080,0
|
|
20240531,142400,442353200,11080,11080,11080,11080,0
|
|
20240531,142300,442353200,11080,11080,11080,11080,0
|
|
20240531,142200,442353200,11080,11080,11080,11080,0
|
|
20240531,142100,442353200,11080,11080,11080,11080,0
|
|
20240531,142000,442353200,11080,11080,11080,11080,78
|
|
20240531,141900,441488960,11080,11080,11080,11080,16
|
|
20240531,141800,441311680,11080,11080,11080,11080,5
|
|
20240531,141700,441256280,11080,11080,11080,11080,0
|
|
20240531,141600,441256280,11080,11080,11080,11080,0
|
|
20240531,141500,441256280,11080,11080,11080,11080,3
|
|
20240531,141400,441223040,11080,11080,11080,11080,0
|
|
20240531,141300,441223040,11080,11080,11080,11080,0
|
|
20240531,141200,441223040,11080,11080,11080,11080,2
|
|
20240531,141100,441200880,11080,11080,11080,11080,0
|
|
20240531,141000,441200880,11080,11080,11080,11080,1
|
|
20240531,140900,441189800,11070,11070,11070,11070,0
|
|
20240531,140800,441189800,11070,11070,11070,11070,0
|
|
20240531,140700,441189800,11070,11090,11090,11070,60
|
|
20240531,140600,440525060,11100,11100,11100,11100,0
|
|
20240531,140500,440525060,11100,11100,11100,11100,0
|
|
20240531,140400,440525060,11100,11100,11100,11100,0
|
|
20240531,140300,440525060,11100,11100,11100,11100,0
|
|
20240531,140200,440525060,11100,11110,11110,11100,14
|
|
20240531,140100,440369650,11100,11100,11110,11100,6
|
|
20240531,140000,440303040,11110,11110,11110,11110,0
|
|
20240531,135900,440303040,11110,11110,11110,11110,0
|
|
20240531,135800,440303040,11110,11110,11110,11110,0
|
|
20240531,135700,440303040,11110,11110,11110,11110,0
|
|
20240531,135600,440303040,11110,11110,11110,11110,0
|
|
20240531,135500,440303040,11110,11110,11110,11110,0
|
|
20240531,135400,440303040,11110,11110,11110,11110,0
|
|
20240531,135300,440303040,11110,11110,11110,11110,0
|
|
20240531,135200,440303040,11110,11100,11110,11100,2
|
|
20240531,135100,440280830,11090,11090,11090,11090,22
|
|
20240531,135000,440036850,11110,11110,11110,11110,0
|
|
20240531,134900,440036850,11110,11110,11110,11110,0
|
|
20240531,134800,440036850,11110,11110,11110,11110,0
|
|
20240531,134700,440036850,11110,11110,11110,11110,0
|
|
20240531,134600,440036850,11110,11110,11110,11110,0
|
|
20240531,134500,440036850,11110,11110,11110,11110,0
|
|
20240531,134400,440036850,11110,11110,11110,11110,0
|
|
20240531,134300,440036850,11110,11110,11110,11110,0
|
|
20240531,134200,440036850,11110,11110,11110,11110,0
|
|
20240531,134100,440036850,11110,11110,11110,11110,0
|
|
20240531,134000,440036850,11110,11110,11110,11110,0
|
|
20240531,133900,440036850,11110,11110,11110,11110,0
|
|
20240531,133800,440036850,11110,11110,11110,11110,0
|
|
20240531,133700,440036850,11110,11110,11110,11110,0
|
|
20240531,133600,440036850,11110,11110,11110,11110,0
|
|
20240531,133500,440036850,11110,11110,11110,11110,0
|
|
20240531,133400,440036850,11110,11110,11110,11110,0
|
|
20240531,133300,440036850,11110,11110,11110,11110,0
|
|
20240531,133200,440036850,11110,11110,11110,11110,0
|
|
20240531,133100,440036850,11110,11110,11110,11110,1
|
|
20240531,133000,440025740,11100,11100,11100,11100,621
|
|
20240531,132900,433132640,11100,11100,11100,11100,0
|
|
20240531,132800,433132640,11100,11100,11100,11100,0
|
|
20240531,132700,433132640,11100,11100,11100,11100,100
|
|
20240531,132600,432022640,11100,11100,11100,11100,0
|
|
20240531,132500,432022640,11100,11100,11100,11100,800
|
|
20240531,132400,423142640,11110,11110,11110,11110,1
|
|
20240531,132300,423131530,11110,11110,11110,11110,0
|
|
20240531,132200,423131530,11110,11110,11110,11110,0
|
|
20240531,132100,423131530,11110,11110,11110,11110,0
|
|
20240531,132000,423131530,11110,11110,11110,11110,9
|
|
20240531,131900,423031540,11110,11110,11110,11110,0
|
|
20240531,131800,423031540,11110,11110,11110,11110,0
|
|
20240531,131700,423031540,11110,11110,11110,11110,0
|
|
20240531,131600,423031540,11110,11110,11110,11110,5
|
|
20240531,131500,422975990,11100,11100,11100,11100,98
|
|
20240531,131400,421888190,11110,11110,11110,11110,0
|
|
20240531,131300,421888190,11110,11110,11110,11110,911
|
|
20240531,131200,411766980,11100,11100,11100,11100,89
|
|
20240531,131100,410779080,11110,11110,11110,11110,0
|
|
20240531,131000,410779080,11110,11110,11110,11110,1185
|
|
20240531,130900,397613730,11110,11110,11110,11110,3
|
|
20240531,130800,397580400,11120,11120,11120,11120,0
|
|
20240531,130700,397580400,11120,11120,11120,11120,0
|
|
20240531,130600,397580400,11120,11120,11120,11120,0
|
|
20240531,130500,397580400,11120,11120,11120,11120,0
|
|
20240531,130400,397580400,11120,11120,11120,11120,0
|
|
20240531,130300,397580400,11120,11120,11120,11120,0
|
|
20240531,130200,397580400,11120,11120,11120,11120,5
|
|
20240531,130100,397524800,11110,11110,11110,11110,0
|
|
20240531,130000,397524800,11110,11110,11110,11110,0
|
|
20240531,125900,397524800,11110,11110,11110,11110,0
|
|
20240531,125800,397524800,11110,11110,11110,11110,0
|
|
20240531,125700,397524800,11110,11110,11110,11110,40
|
|
20240531,125600,397080400,11120,11120,11120,11110,44
|
|
20240531,125500,396591210,11120,11120,11120,11120,0
|
|
20240531,125400,396591210,11120,11120,11120,11120,0
|
|
20240531,125300,396591210,11120,11120,11120,11120,0
|
|
20240531,125200,396591210,11120,11120,11120,11120,11
|
|
20240531,125100,396468890,11110,11110,11110,11110,0
|
|
20240531,125000,396468890,11110,11110,11110,11110,1
|
|
20240531,124900,396457780,11120,11120,11120,11120,30
|
|
20240531,124800,396124180,11120,11120,11120,11120,1
|
|
20240531,124700,396113060,11120,11120,11120,11120,0
|
|
20240531,124600,396113060,11120,11120,11120,11120,0
|
|
20240531,124500,396113060,11120,11120,11120,11120,16
|
|
20240531,124400,395935140,11130,11130,11130,11130,0
|
|
20240531,124300,395935140,11130,11130,11130,11130,0
|
|
20240531,124200,395935140,11130,11130,11130,11130,10
|
|
20240531,124100,395823840,11130,11130,11130,11130,0
|
|
20240531,124000,395823840,11130,11130,11130,11130,0
|
|
20240531,123900,395823840,11130,11130,11130,11130,0
|
|
20240531,123800,395823840,11130,11130,11130,11130,0
|
|
20240531,123700,395823840,11130,11130,11130,11130,1
|
|
20240531,123600,395812710,11120,11120,11120,11120,1
|
|
20240531,123500,395801590,11130,11130,11130,11130,0
|
|
20240531,123400,395801590,11130,11130,11130,11130,0
|
|
20240531,123300,395801590,11130,11130,11130,11130,50
|
|
20240531,123200,395245090,11130,11130,11130,11130,2
|
|
20240531,123100,395222830,11120,11120,11120,11120,0
|
|
20240531,123000,395222830,11120,11120,11120,11120,0
|
|
20240531,122900,395222830,11120,11120,11120,11120,0
|
|
20240531,122800,395222830,11120,11120,11120,11120,10
|
|
20240531,122700,395111630,11120,11120,11120,11120,1
|
|
20240531,122600,395100510,11120,11120,11120,11120,0
|
|
20240531,122500,395100510,11120,11120,11120,11120,0
|
|
20240531,122400,395100510,11120,11120,11120,11120,0
|
|
20240531,122300,395100510,11120,11120,11120,11120,0
|
|
20240531,122200,395100510,11120,11120,11120,11120,0
|
|
20240531,122100,395100510,11120,11120,11120,11120,0
|
|
20240531,122000,395100510,11120,11100,11120,11100,23
|
|
20240531,121900,394844980,11110,11110,11110,11110,0
|
|
20240531,121800,394844980,11110,11110,11110,11110,0
|
|
20240531,121700,394844980,11110,11110,11110,11110,0
|
|
20240531,121600,394844980,11110,11110,11110,11110,0
|
|
20240531,121500,394844980,11110,11100,11110,11100,2
|
|
20240531,121400,394822770,11090,11090,11090,11090,0
|
|
20240531,121300,394822770,11090,11120,11120,11090,623
|
|
20240531,121200,387913210,11130,11130,11130,11130,0
|
|
20240531,121100,387913210,11130,11130,11130,11130,0
|
|
20240531,121000,387913210,11130,11130,11130,11130,0
|
|
20240531,120900,387913210,11130,11130,11130,11130,0
|
|
20240531,120800,387913210,11130,11130,11130,11130,0
|
|
20240531,120700,387913210,11130,11130,11130,11130,0
|
|
20240531,120600,387913210,11130,11120,11130,11120,51
|
|
20240531,120500,387345590,11130,11130,11130,11130,0
|
|
20240531,120400,387345590,11130,11130,11130,11130,0
|
|
20240531,120300,387345590,11130,11130,11130,11130,0
|
|
20240531,120200,387345590,11130,11120,11130,11120,170
|
|
20240531,120100,385453540,11120,11110,11120,11110,2
|
|
20240531,120000,385431310,11130,11130,11130,11130,0
|
|
20240531,115900,385431310,11130,11130,11130,11130,0
|
|
20240531,115800,385431310,11130,11130,11130,11130,0
|
|
20240531,115700,385431310,11130,11130,11130,11130,0
|
|
20240531,115600,385431310,11130,11130,11130,11130,0
|
|
20240531,115500,385431310,11130,11130,11130,11130,1
|
|
20240531,115400,385420180,11130,11130,11130,11130,1
|
|
20240531,115300,385409050,11080,11080,11080,11080,0
|
|
20240531,115200,385409050,11080,11080,11080,11080,1
|
|
20240531,115100,385397970,11090,11090,11090,11090,0
|
|
20240531,115000,385397970,11090,11070,11090,11070,2
|
|
20240531,114900,385375810,11070,11070,11070,11070,11
|
|
20240531,114800,385254040,11060,11060,11060,11050,464
|
|
20240531,114700,380125760,11070,11070,11070,11070,0
|
|
20240531,114600,380125760,11070,11070,11070,11070,5
|
|
20240531,114500,380070410,11070,11070,11070,11070,37
|
|
20240531,114400,379660820,11080,11080,11080,11080,51
|
|
20240531,114300,379095740,11080,11080,11080,11080,0
|
|
20240531,114200,379095740,11080,11080,11080,11080,0
|
|
20240531,114100,379095740,11080,11080,11080,11080,0
|
|
20240531,114000,379095740,11080,11080,11080,11080,0
|
|
20240531,113900,379095740,11080,11080,11080,11080,0
|
|
20240531,113800,379095740,11080,11080,11080,11080,0
|
|
20240531,113700,379095740,11080,11080,11080,11080,0
|
|
20240531,113600,379095740,11080,11080,11080,11080,0
|
|
20240531,113500,379095740,11080,11080,11080,11080,0
|
|
20240531,113400,379095740,11080,11110,11110,11080,192
|
|
20240531,113300,376964980,11110,11110,11110,11110,2
|
|
20240531,113200,376942760,11150,11150,11150,11150,0
|
|
20240531,113100,376942760,11150,11130,11150,11130,58
|
|
20240531,113000,376296640,11140,11140,11140,11140,0
|
|
20240531,112900,376296640,11140,11140,11140,11140,0
|
|
20240531,112800,376296640,11140,11120,11140,11120,51
|
|
20240531,112700,375728520,11150,11120,11150,11120,3
|
|
20240531,112600,375695110,11130,11130,11130,11130,0
|
|
20240531,112500,375695110,11130,11130,11130,11130,8
|
|
20240531,112400,375606070,11130,11130,11130,11130,0
|
|
20240531,112300,375606070,11130,11130,11130,11130,2
|
|
20240531,112200,375583810,11150,11140,11150,11140,3
|
|
20240531,112100,375550380,11140,11140,11140,11140,0
|
|
20240531,112000,375550380,11140,11140,11140,11140,0
|
|
20240531,111900,375550380,11140,11140,11140,11140,0
|
|
20240531,111800,375550380,11140,11140,11140,11140,0
|
|
20240531,111700,375550380,11140,11140,11140,11140,2
|
|
20240531,111600,375528100,11140,11140,11140,11140,0
|
|
20240531,111500,375528100,11140,11140,11140,11140,83
|
|
20240531,111400,374603480,11140,11140,11150,11140,39
|
|
20240531,111300,374168820,11150,11130,11150,11130,23
|
|
20240531,111200,373912790,11120,11120,11120,11120,1
|
|
20240531,111100,373901670,11120,11120,11120,11120,0
|
|
20240531,111000,373901670,11120,11120,11120,11120,299
|
|
20240531,110900,370576790,11110,11110,11110,11110,98
|
|
20240531,110800,369488010,11110,11120,11120,11110,85
|
|
20240531,110700,368542820,11130,11130,11130,11130,65
|
|
20240531,110600,367819370,11130,11130,11130,11130,0
|
|
20240531,110500,367819370,11130,11130,11130,11130,0
|
|
20240531,110400,367819370,11130,11130,11130,11130,0
|
|
20240531,110300,367819370,11130,11130,11130,11130,0
|
|
20240531,110200,367819370,11130,11130,11130,11130,11
|
|
20240531,110100,367696940,11130,11130,11130,11130,21
|
|
20240531,110000,367463210,11130,11120,11130,11120,20
|
|
20240531,105900,367240800,11120,11120,11120,11120,0
|
|
20240531,105800,367240800,11120,11120,11120,11120,5
|
|
20240531,105700,367185200,11140,11140,11140,11140,0
|
|
20240531,105600,367185200,11140,11140,11140,11140,1
|
|
20240531,105500,367174060,11150,11150,11150,11150,0
|
|
20240531,105400,367174060,11150,11130,11150,11130,123
|
|
20240531,105300,365804040,11130,11130,11130,11130,125
|
|
20240531,105200,364412790,11120,11120,11120,11120,0
|
|
20240531,105100,364412790,11120,11120,11120,11120,24
|
|
20240531,105000,364145910,11130,11120,11130,11120,189
|
|
20240531,104900,362042730,11110,11110,11110,11110,1
|
|
20240531,104800,362031620,11120,11140,11140,11120,240
|
|
20240531,104700,359359070,11140,11140,11140,11140,0
|
|
20240531,104600,359359070,11140,11140,11140,11140,16
|
|
20240531,104500,359180830,11140,11140,11140,11140,0
|
|
20240531,104400,359180830,11140,11140,11140,11140,50
|
|
20240531,104300,358623830,11150,11150,11150,11150,5
|
|
20240531,104200,358568080,11150,11150,11150,11150,0
|
|
20240531,104100,358568080,11150,11150,11150,11150,0
|
|
20240531,104000,358568080,11150,11150,11150,11150,151
|
|
20240531,103900,356884430,11160,11160,11160,11160,0
|
|
20240531,103800,356884430,11160,11160,11160,11160,20
|
|
20240531,103700,356661230,11160,11160,11160,11160,0
|
|
20240531,103600,356661230,11160,11160,11160,11160,58
|
|
20240531,103500,356013950,11170,11160,11170,11160,58
|
|
20240531,103400,355366590,11160,11180,11180,11160,364
|
|
20240531,103300,351299040,11180,11180,11180,11180,41
|
|
20240531,103200,350840660,11170,11170,11170,11170,0
|
|
20240531,103100,350840660,11170,11170,11170,11170,0
|
|
20240531,103000,350840660,11170,11170,11170,11170,52
|
|
20240531,102900,350259820,11160,11170,11170,11160,108
|
|
20240531,102800,349054440,11170,11170,11170,11170,0
|
|
20240531,102700,349054440,11170,11170,11170,11170,52
|
|
20240531,102600,348473600,11170,11180,11180,11170,110
|
|
20240531,102500,347243900,11180,11180,11180,11180,0
|
|
20240531,102400,347243900,11180,11180,11180,11180,46
|
|
20240531,102300,346729620,11170,11170,11170,11170,54
|
|
20240531,102200,346126440,11170,11160,11170,11160,2
|
|
20240531,102100,346104110,11150,11150,11150,11150,0
|
|
20240531,102000,346104110,11150,11150,11150,11150,0
|
|
20240531,101900,346104110,11150,11150,11150,11150,0
|
|
20240531,101800,346104110,11150,11180,11180,11150,76
|
|
20240531,101700,345255310,11170,11150,11170,11150,55
|
|
20240531,101600,344641500,11150,11150,11150,11150,52
|
|
20240531,101500,344061700,11140,11140,11140,11140,0
|
|
20240531,101400,344061700,11140,11140,11140,11140,0
|
|
20240531,101300,344061700,11140,11140,11140,11140,7
|
|
20240531,101200,343983720,11140,11140,11140,11140,0
|
|
20240531,101100,343983720,11140,11140,11140,11140,18
|
|
20240531,101000,343783200,11140,11140,11140,11140,206
|
|
20240531,100900,341488360,11130,11120,11130,11120,352
|
|
20240531,100800,337571310,11110,11110,11110,11110,100
|
|
20240531,100700,336460310,11110,11110,11110,11110,1
|
|
20240531,100600,336449200,11110,11120,11120,11110,400
|
|
20240531,100500,332003280,11120,11120,11120,11120,0
|
|
20240531,100400,332003280,11120,11130,11130,11120,17
|
|
20240531,100300,331814230,11120,11120,11120,11120,6
|
|
20240531,100200,331747510,11120,11140,11140,11120,141
|
|
20240531,100100,330178100,11140,11140,11140,11140,2
|
|
20240531,100000,330155820,11140,11140,11140,11140,212
|
|
20240531,095900,327794140,11190,11140,11190,11140,614
|
|
20240531,095800,320950580,11140,11170,11170,11140,732
|
|
20240531,095700,312786250,11180,11210,11220,11180,1950
|
|
20240531,095600,290974010,11210,11220,11220,11200,120
|
|
20240531,095500,289628020,11220,11230,11230,11200,730
|
|
20240531,095400,281433940,11230,11200,11230,11200,558
|
|
20240531,095300,275176070,11220,11190,11230,11190,1489
|
|
20240531,095200,258505150,11180,11160,11190,11160,127
|
|
20240531,095100,257086310,11160,11170,11200,11160,402
|
|
20240531,095000,252593910,11170,11180,11180,11150,70
|
|
20240531,094900,251812570,11170,11220,11290,11150,1670
|
|
20240531,094800,233024430,11200,11140,11210,11140,1149
|
|
20240531,094700,220170770,11130,11140,11140,11100,2279
|
|
20240531,094600,194832610,11150,11110,11180,11100,737
|
|
20240531,094500,186623470,11100,11100,11180,11050,1408
|
|
20240531,094400,171020540,11110,11210,11310,11060,7702
|
|
20240531,094300,84568350,11200,11000,11200,11000,3078
|
|
20240531,094200,50443800,11000,11000,11000,11000,111
|
|
20240531,094100,49222800,11000,10990,11000,10990,70
|
|
20240531,094000,48453490,10990,10990,10990,10990,25
|
|
20240531,093900,48178740,10990,10990,10990,10990,0
|
|
20240531,093800,48178740,10990,10970,10990,10970,2
|
|
20240531,093700,48156780,10980,10960,10980,10960,345
|
|
20240531,093600,44373050,10960,10960,10960,10960,0
|
|
20240531,093500,44373050,10960,10960,10960,10960,0
|
|
20240531,093400,44373050,10960,10960,10960,10960,125
|
|
20240531,093300,43003050,10970,10970,10970,10970,1
|
|
20240531,093200,42992080,10970,10970,10970,10970,0
|
|
20240531,093100,42992080,10970,10970,10970,10970,0
|
|
20240531,093000,42992080,10970,10980,10990,10970,67
|
|
20240531,092900,42256420,10990,10980,10990,10980,14
|
|
20240531,092800,42102660,10980,10970,10980,10970,10
|
|
20240531,092700,41992870,10970,10970,10970,10970,0
|
|
20240531,092600,41992870,10970,10950,10970,10950,22
|
|
20240531,092500,41751930,10940,10940,10940,10940,1
|
|
20240531,092400,41740990,10920,10980,10980,10920,490
|
|
20240531,092300,36385090,11000,11000,11000,11000,0
|
|
20240531,092200,36385090,11000,11000,11000,11000,0
|
|
20240531,092100,36385090,11000,11000,11000,11000,18
|
|
20240531,092000,36187090,11010,11010,11010,11010,50
|
|
20240531,091900,35636590,11010,11010,11010,11010,15
|
|
20240531,091800,35471440,11010,11010,11010,11010,2
|
|
20240531,091700,35449420,11000,11000,11000,11000,0
|
|
20240531,091600,35449420,11000,11000,11000,11000,0
|
|
20240531,091500,35449420,11000,11000,11000,11000,60
|
|
20240531,091400,34789420,11000,10950,11000,10950,38
|
|
20240531,091300,34371920,11000,11000,11000,11000,0
|
|
20240531,091200,34371920,11000,11000,11000,11000,0
|
|
20240531,091100,34371920,11000,11000,11000,11000,0
|
|
20240531,091000,34371920,11000,10940,11000,10920,453
|
|
20240531,090900,29419590,10940,10950,10950,10940,100
|
|
20240531,090800,28324900,10950,11010,11010,10950,65
|
|
20240531,090700,27612820,11020,11020,11020,11020,5
|
|
20240531,090600,27557720,11080,10960,11120,10960,2020
|
|
20240531,090500,5252620,10960,10960,10960,10960,5
|
|
20240531,090400,5197820,10960,10960,10960,10960,0
|
|
20240531,090300,5197820,10960,10960,10960,10960,1
|
|
20240531,090200,5186860,10930,10930,10930,10930,2
|
|
20240531,090100,5165000,10960,10940,10960,10940,124
|
|
20240531,090000,3807120,10940,10940,10940,10940,348
|