633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,193000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,192900,1145905200,7210,7210,7210,7210,0
|
|
20240531,192800,1145905200,7210,7210,7210,7210,0
|
|
20240531,192700,1145905200,7210,7210,7210,7210,0
|
|
20240531,192600,1145905200,7210,7210,7210,7210,0
|
|
20240531,192500,1145905200,7210,7210,7210,7210,0
|
|
20240531,192400,1145905200,7210,7210,7210,7210,0
|
|
20240531,192300,1145905200,7210,7210,7210,7210,0
|
|
20240531,192200,1145905200,7210,7210,7210,7210,0
|
|
20240531,192100,1145905200,7210,7210,7210,7210,0
|
|
20240531,192000,1145905200,7210,7210,7210,7210,0
|
|
20240531,191900,1145905200,7210,7210,7210,7210,0
|
|
20240531,191800,1145905200,7210,7210,7210,7210,0
|
|
20240531,191700,1145905200,7210,7210,7210,7210,0
|
|
20240531,191600,1145905200,7210,7210,7210,7210,0
|
|
20240531,191500,1145905200,7210,7210,7210,7210,0
|
|
20240531,191400,1145905200,7210,7210,7210,7210,0
|
|
20240531,191300,1145905200,7210,7210,7210,7210,0
|
|
20240531,191200,1145905200,7210,7210,7210,7210,0
|
|
20240531,191100,1145905200,7210,7210,7210,7210,0
|
|
20240531,191000,1145905200,7210,7210,7210,7210,0
|
|
20240531,190900,1145905200,7210,7210,7210,7210,0
|
|
20240531,190800,1145905200,7210,7210,7210,7210,0
|
|
20240531,190700,1145905200,7210,7210,7210,7210,0
|
|
20240531,190600,1145905200,7210,7210,7210,7210,0
|
|
20240531,190500,1145905200,7210,7210,7210,7210,0
|
|
20240531,190400,1145905200,7210,7210,7210,7210,0
|
|
20240531,190300,1145905200,7210,7210,7210,7210,0
|
|
20240531,190200,1145905200,7210,7210,7210,7210,0
|
|
20240531,190100,1145905200,7210,7210,7210,7210,0
|
|
20240531,190000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,185900,1145905200,7210,7210,7210,7210,0
|
|
20240531,185800,1145905200,7210,7210,7210,7210,0
|
|
20240531,185700,1145905200,7210,7210,7210,7210,0
|
|
20240531,185600,1145905200,7210,7210,7210,7210,0
|
|
20240531,185500,1145905200,7210,7210,7210,7210,0
|
|
20240531,185400,1145905200,7210,7210,7210,7210,0
|
|
20240531,185300,1145905200,7210,7210,7210,7210,0
|
|
20240531,185200,1145905200,7210,7210,7210,7210,0
|
|
20240531,185100,1145905200,7210,7210,7210,7210,0
|
|
20240531,185000,1145905200,7210,7210,7210,7210,0
|
|
20240531,184900,1145905200,7210,7210,7210,7210,0
|
|
20240531,184800,1145905200,7210,7210,7210,7210,0
|
|
20240531,184700,1145905200,7210,7210,7210,7210,0
|
|
20240531,184600,1145905200,7210,7210,7210,7210,0
|
|
20240531,184500,1145905200,7210,7210,7210,7210,0
|
|
20240531,184400,1145905200,7210,7210,7210,7210,0
|
|
20240531,184300,1145905200,7210,7210,7210,7210,0
|
|
20240531,184200,1145905200,7210,7210,7210,7210,0
|
|
20240531,184100,1145905200,7210,7210,7210,7210,0
|
|
20240531,184000,1145905200,7210,7210,7210,7210,0
|
|
20240531,183900,1145905200,7210,7210,7210,7210,0
|
|
20240531,183800,1145905200,7210,7210,7210,7210,0
|
|
20240531,183700,1145905200,7210,7210,7210,7210,0
|
|
20240531,183600,1145905200,7210,7210,7210,7210,0
|
|
20240531,183500,1145905200,7210,7210,7210,7210,0
|
|
20240531,183400,1145905200,7210,7210,7210,7210,0
|
|
20240531,183300,1145905200,7210,7210,7210,7210,0
|
|
20240531,183200,1145905200,7210,7210,7210,7210,0
|
|
20240531,183100,1145905200,7210,7210,7210,7210,0
|
|
20240531,183000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,182900,1145905200,7210,7210,7210,7210,0
|
|
20240531,182800,1145905200,7210,7210,7210,7210,0
|
|
20240531,182700,1145905200,7210,7210,7210,7210,0
|
|
20240531,182600,1145905200,7210,7210,7210,7210,0
|
|
20240531,182500,1145905200,7210,7210,7210,7210,0
|
|
20240531,182400,1145905200,7210,7210,7210,7210,0
|
|
20240531,182300,1145905200,7210,7210,7210,7210,0
|
|
20240531,182200,1145905200,7210,7210,7210,7210,0
|
|
20240531,182100,1145905200,7210,7210,7210,7210,0
|
|
20240531,182000,1145905200,7210,7210,7210,7210,0
|
|
20240531,181900,1145905200,7210,7210,7210,7210,0
|
|
20240531,181800,1145905200,7210,7210,7210,7210,0
|
|
20240531,181700,1145905200,7210,7210,7210,7210,0
|
|
20240531,181600,1145905200,7210,7210,7210,7210,0
|
|
20240531,181500,1145905200,7210,7210,7210,7210,0
|
|
20240531,181400,1145905200,7210,7210,7210,7210,0
|
|
20240531,181300,1145905200,7210,7210,7210,7210,0
|
|
20240531,181200,1145905200,7210,7210,7210,7210,0
|
|
20240531,181100,1145905200,7210,7210,7210,7210,0
|
|
20240531,181000,1145905200,7210,7210,7210,7210,0
|
|
20240531,180900,1145905200,7210,7210,7210,7210,0
|
|
20240531,180800,1145905200,7210,7210,7210,7210,0
|
|
20240531,180700,1145905200,7210,7210,7210,7210,0
|
|
20240531,180600,1145905200,7210,7210,7210,7210,0
|
|
20240531,180500,1145905200,7210,7210,7210,7210,0
|
|
20240531,180400,1145905200,7210,7210,7210,7210,0
|
|
20240531,180300,1145905200,7210,7210,7210,7210,0
|
|
20240531,180200,1145905200,7210,7210,7210,7210,0
|
|
20240531,180100,1145905200,7210,7210,7210,7210,0
|
|
20240531,180000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,175900,1145905200,7210,7210,7210,7210,0
|
|
20240531,175800,1145905200,7210,7210,7210,7210,0
|
|
20240531,175700,1145905200,7210,7210,7210,7210,0
|
|
20240531,175600,1145905200,7210,7210,7210,7210,0
|
|
20240531,175500,1145905200,7210,7210,7210,7210,0
|
|
20240531,175400,1145905200,7210,7210,7210,7210,0
|
|
20240531,175300,1145905200,7210,7210,7210,7210,0
|
|
20240531,175200,1145905200,7210,7210,7210,7210,0
|
|
20240531,175100,1145905200,7210,7210,7210,7210,0
|
|
20240531,175000,1145905200,7210,7210,7210,7210,0
|
|
20240531,174900,1145905200,7210,7210,7210,7210,0
|
|
20240531,174800,1145905200,7210,7210,7210,7210,0
|
|
20240531,174700,1145905200,7210,7210,7210,7210,0
|
|
20240531,174600,1145905200,7210,7210,7210,7210,0
|
|
20240531,174500,1145905200,7210,7210,7210,7210,0
|
|
20240531,174400,1145905200,7210,7210,7210,7210,0
|
|
20240531,174300,1145905200,7210,7210,7210,7210,0
|
|
20240531,174200,1145905200,7210,7210,7210,7210,0
|
|
20240531,174100,1145905200,7210,7210,7210,7210,0
|
|
20240531,174000,1145905200,7210,7210,7210,7210,0
|
|
20240531,173900,1145905200,7210,7210,7210,7210,0
|
|
20240531,173800,1145905200,7210,7210,7210,7210,0
|
|
20240531,173700,1145905200,7210,7210,7210,7210,0
|
|
20240531,173600,1145905200,7210,7210,7210,7210,0
|
|
20240531,173500,1145905200,7210,7210,7210,7210,0
|
|
20240531,173400,1145905200,7210,7210,7210,7210,0
|
|
20240531,173300,1145905200,7210,7210,7210,7210,0
|
|
20240531,173200,1145905200,7210,7210,7210,7210,0
|
|
20240531,173100,1145905200,7210,7210,7210,7210,0
|
|
20240531,173000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,172900,1145905200,7210,7210,7210,7210,0
|
|
20240531,172800,1145905200,7210,7210,7210,7210,0
|
|
20240531,172700,1145905200,7210,7210,7210,7210,0
|
|
20240531,172600,1145905200,7210,7210,7210,7210,0
|
|
20240531,172500,1145905200,7210,7210,7210,7210,0
|
|
20240531,172400,1145905200,7210,7210,7210,7210,0
|
|
20240531,172300,1145905200,7210,7210,7210,7210,0
|
|
20240531,172200,1145905200,7210,7210,7210,7210,0
|
|
20240531,172100,1145905200,7210,7210,7210,7210,0
|
|
20240531,172000,1145905200,7210,7210,7210,7210,0
|
|
20240531,171900,1145905200,7210,7210,7210,7210,0
|
|
20240531,171800,1145905200,7210,7210,7210,7210,0
|
|
20240531,171700,1145905200,7210,7210,7210,7210,0
|
|
20240531,171600,1145905200,7210,7210,7210,7210,0
|
|
20240531,171500,1145905200,7210,7210,7210,7210,0
|
|
20240531,171400,1145905200,7210,7210,7210,7210,0
|
|
20240531,171300,1145905200,7210,7210,7210,7210,0
|
|
20240531,171200,1145905200,7210,7210,7210,7210,0
|
|
20240531,171100,1145905200,7210,7210,7210,7210,0
|
|
20240531,171000,1145905200,7210,7210,7210,7210,0
|
|
20240531,170900,1145905200,7210,7210,7210,7210,0
|
|
20240531,170800,1145905200,7210,7210,7210,7210,0
|
|
20240531,170700,1145905200,7210,7210,7210,7210,0
|
|
20240531,170600,1145905200,7210,7210,7210,7210,0
|
|
20240531,170500,1145905200,7210,7210,7210,7210,0
|
|
20240531,170400,1145905200,7210,7210,7210,7210,0
|
|
20240531,170300,1145905200,7210,7210,7210,7210,0
|
|
20240531,170200,1145905200,7210,7210,7210,7210,0
|
|
20240531,170100,1145905200,7210,7210,7210,7210,0
|
|
20240531,170000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,165900,1145905200,7210,7210,7210,7210,0
|
|
20240531,165800,1145905200,7210,7210,7210,7210,0
|
|
20240531,165700,1145905200,7210,7210,7210,7210,0
|
|
20240531,165600,1145905200,7210,7210,7210,7210,0
|
|
20240531,165500,1145905200,7210,7210,7210,7210,0
|
|
20240531,165400,1145905200,7210,7210,7210,7210,0
|
|
20240531,165300,1145905200,7210,7210,7210,7210,0
|
|
20240531,165200,1145905200,7210,7210,7210,7210,0
|
|
20240531,165100,1145905200,7210,7210,7210,7210,0
|
|
20240531,165000,1145905200,7210,7210,7210,7210,0
|
|
20240531,164900,1145905200,7210,7210,7210,7210,0
|
|
20240531,164800,1145905200,7210,7210,7210,7210,0
|
|
20240531,164700,1145905200,7210,7210,7210,7210,0
|
|
20240531,164600,1145905200,7210,7210,7210,7210,0
|
|
20240531,164500,1145905200,7210,7210,7210,7210,0
|
|
20240531,164400,1145905200,7210,7210,7210,7210,0
|
|
20240531,164300,1145905200,7210,7210,7210,7210,0
|
|
20240531,164200,1145905200,7210,7210,7210,7210,0
|
|
20240531,164100,1145905200,7210,7210,7210,7210,0
|
|
20240531,164000,1145905200,7210,7210,7210,7210,0
|
|
20240531,163900,1145905200,7210,7210,7210,7210,0
|
|
20240531,163800,1145905200,7210,7210,7210,7210,0
|
|
20240531,163700,1145905200,7210,7210,7210,7210,0
|
|
20240531,163600,1145905200,7210,7210,7210,7210,0
|
|
20240531,163500,1145905200,7210,7210,7210,7210,0
|
|
20240531,163400,1145905200,7210,7210,7210,7210,0
|
|
20240531,163300,1145905200,7210,7210,7210,7210,0
|
|
20240531,163200,1145905200,7210,7210,7210,7210,0
|
|
20240531,163100,1145905200,7210,7210,7210,7210,0
|
|
20240531,163000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,162900,1145905200,7210,7210,7210,7210,0
|
|
20240531,162800,1145905200,7210,7210,7210,7210,0
|
|
20240531,162700,1145905200,7210,7210,7210,7210,0
|
|
20240531,162600,1145905200,7210,7210,7210,7210,0
|
|
20240531,162500,1145905200,7210,7210,7210,7210,0
|
|
20240531,162400,1145905200,7210,7210,7210,7210,0
|
|
20240531,162300,1145905200,7210,7210,7210,7210,0
|
|
20240531,162200,1145905200,7210,7210,7210,7210,0
|
|
20240531,162100,1145905200,7210,7210,7210,7210,0
|
|
20240531,162000,1145905200,7210,7210,7210,7210,0
|
|
20240531,161900,1145905200,7210,7210,7210,7210,0
|
|
20240531,161800,1145905200,7210,7210,7210,7210,0
|
|
20240531,161700,1145905200,7210,7210,7210,7210,0
|
|
20240531,161600,1145905200,7210,7210,7210,7210,0
|
|
20240531,161500,1145905200,7210,7210,7210,7210,0
|
|
20240531,161400,1145905200,7210,7210,7210,7210,0
|
|
20240531,161300,1145905200,7210,7210,7210,7210,0
|
|
20240531,161200,1145905200,7210,7210,7210,7210,0
|
|
20240531,161100,1145905200,7210,7210,7210,7210,0
|
|
20240531,161000,1145905200,7210,7210,7210,7210,0
|
|
20240531,160900,1145905200,7210,7210,7210,7210,0
|
|
20240531,160800,1145905200,7210,7210,7210,7210,0
|
|
20240531,160700,1145905200,7210,7210,7210,7210,0
|
|
20240531,160600,1145905200,7210,7210,7210,7210,0
|
|
20240531,160500,1145905200,7210,7210,7210,7210,0
|
|
20240531,160400,1145905200,7210,7210,7210,7210,0
|
|
20240531,160300,1145905200,7210,7210,7210,7210,0
|
|
20240531,160200,1145905200,7210,7210,7210,7210,0
|
|
20240531,160100,1145905200,7210,7210,7210,7210,0
|
|
20240531,160000,1145905200,7210,7210,7210,7210,3922
|
|
20240531,155900,1145905200,7210,7210,7210,7210,0
|
|
20240531,155800,1145905200,7210,7210,7210,7210,0
|
|
20240531,155700,1145905200,7210,7210,7210,7210,0
|
|
20240531,155600,1145905200,7210,7210,7210,7210,0
|
|
20240531,155500,1145905200,7210,7210,7210,7210,0
|
|
20240531,155400,1145905200,7210,7210,7210,7210,0
|
|
20240531,155300,1145905200,7210,7210,7210,7210,0
|
|
20240531,155200,1145905200,7210,7210,7210,7210,0
|
|
20240531,155100,1145905200,7210,7210,7210,7210,0
|
|
20240531,155000,1145905200,7210,7210,7210,7210,0
|
|
20240531,154900,1145905200,7210,7210,7210,7210,0
|
|
20240531,154800,1145905200,7210,7210,7210,7210,0
|
|
20240531,154700,1145905200,7210,7210,7210,7210,0
|
|
20240531,154600,1145905200,7210,7210,7210,7210,0
|
|
20240531,154500,1145905200,7210,7210,7210,7210,0
|
|
20240531,154400,1145905200,7210,7210,7210,7210,0
|
|
20240531,154300,1145905200,7210,7210,7210,7210,0
|
|
20240531,154200,1145905200,7210,7210,7210,7210,0
|
|
20240531,154100,1145905200,7210,7210,7210,7210,0
|
|
20240531,154000,1145905200,7210,7210,7210,7210,0
|
|
20240531,153900,1145905200,7210,7210,7210,7210,0
|
|
20240531,153800,1145905200,7210,7210,7210,7210,0
|
|
20240531,153700,1145905200,7210,7210,7210,7210,0
|
|
20240531,153600,1145905200,7210,7210,7210,7210,0
|
|
20240531,153500,1145905200,7210,7210,7210,7210,0
|
|
20240531,153400,1145905200,7210,7210,7210,7210,0
|
|
20240531,153300,1145905200,7210,7210,7210,7210,0
|
|
20240531,153200,1145905200,7210,7210,7210,7210,0
|
|
20240531,153100,1145905200,7210,7210,7210,7210,0
|
|
20240531,153000,1145905200,7210,7210,7210,7210,7844
|
|
20240531,152900,1117627580,7210,7210,7210,7210,0
|
|
20240531,152800,1117627580,7210,7210,7210,7210,0
|
|
20240531,152700,1117627580,7210,7210,7210,7210,0
|
|
20240531,152600,1117627580,7210,7210,7210,7210,0
|
|
20240531,152500,1117627580,7210,7210,7210,7210,0
|
|
20240531,152400,1117627580,7210,7210,7210,7210,0
|
|
20240531,152300,1117627580,7210,7210,7210,7210,0
|
|
20240531,152200,1117627580,7210,7210,7210,7210,0
|
|
20240531,152100,1117627580,7210,7210,7210,7210,0
|
|
20240531,152000,1117627580,7210,7210,7210,7210,0
|
|
20240531,151900,1117627580,7210,7200,7210,7190,461
|
|
20240531,151800,1114310070,7200,7190,7200,7190,196
|
|
20240531,151700,1112899270,7190,7190,7200,7190,1006
|
|
20240531,151600,1105658620,7190,7190,7200,7190,83
|
|
20240531,151500,1105061550,7190,7200,7200,7190,512
|
|
20240531,151400,1101378010,7190,7190,7200,7190,642
|
|
20240531,151300,1096757910,7190,7190,7200,7190,389
|
|
20240531,151200,1093960400,7200,7200,7200,7200,10
|
|
20240531,151100,1093888400,7200,7190,7200,7190,151
|
|
20240531,151000,1092802690,7200,7200,7200,7200,50
|
|
20240531,150900,1092442690,7190,7190,7190,7180,285
|
|
20240531,150800,1090396280,7190,7200,7200,7180,312
|
|
20240531,150700,1088153250,7200,7200,7200,7200,113
|
|
20240531,150600,1087339650,7180,7180,7200,7180,215
|
|
20240531,150500,1085795750,7180,7180,7180,7180,27
|
|
20240531,150400,1085601890,7210,7190,7210,7180,204
|
|
20240531,150300,1084136060,7190,7190,7190,7190,530
|
|
20240531,150200,1080325360,7190,7200,7200,7190,1008
|
|
20240531,150100,1073077830,7190,7200,7200,7190,299
|
|
20240531,150000,1070925140,7200,7200,7200,7200,340
|
|
20240531,145900,1068477140,7200,7200,7200,7200,50
|
|
20240531,145800,1068117140,7200,7200,7200,7200,249
|
|
20240531,145700,1066324340,7200,7220,7220,7200,897
|
|
20240531,145600,1059859000,7220,7210,7220,7210,397
|
|
20240531,145500,1056993860,7210,7220,7220,7210,251
|
|
20240531,145400,1055183140,7220,7220,7220,7220,167
|
|
20240531,145300,1053977400,7220,7210,7220,7210,2006
|
|
20240531,145200,1039511610,7210,7200,7210,7200,18
|
|
20240531,145100,1039381930,7190,7210,7210,7190,62
|
|
20240531,145000,1038935410,7200,7200,7200,7200,0
|
|
20240531,144900,1038935410,7200,7200,7200,7200,762
|
|
20240531,144800,1033449010,7200,7200,7200,7200,27
|
|
20240531,144700,1033254610,7190,7180,7190,7180,283
|
|
20240531,144600,1031221670,7190,7190,7190,7190,5
|
|
20240531,144500,1031185720,7190,7190,7190,7190,69
|
|
20240531,144400,1030689610,7190,7190,7190,7190,16
|
|
20240531,144300,1030574570,7190,7190,7190,7190,974
|
|
20240531,144200,1023571510,7180,7190,7190,7180,194
|
|
20240531,144100,1022178100,7190,7190,7190,7180,29
|
|
20240531,144000,1021969800,7190,7190,7190,7190,185
|
|
20240531,143900,1020639650,7190,7190,7190,7190,130
|
|
20240531,143800,1019704950,7200,7200,7200,7180,171
|
|
20240531,143700,1018475830,7200,7200,7200,7200,20
|
|
20240531,143600,1018331830,7180,7180,7180,7180,127
|
|
20240531,143500,1017419970,7180,7180,7180,7180,0
|
|
20240531,143400,1017419970,7180,7190,7190,7180,99
|
|
20240531,143300,1016709140,7180,7180,7180,7180,0
|
|
20240531,143200,1016709140,7180,7180,7180,7180,141
|
|
20240531,143100,1015696760,7200,7200,7200,7200,2
|
|
20240531,143000,1015682360,7190,7180,7200,7180,1202
|
|
20240531,142900,1007049880,7190,7190,7190,7190,0
|
|
20240531,142800,1007049880,7190,7180,7190,7180,6
|
|
20240531,142700,1007006750,7190,7190,7190,7190,102
|
|
20240531,142600,1006273370,7190,7190,7200,7190,483
|
|
20240531,142500,1002800580,7190,7190,7190,7190,1
|
|
20240531,142400,1002793390,7190,7190,7190,7190,0
|
|
20240531,142300,1002793390,7190,7180,7190,7180,856
|
|
20240531,142200,996645840,7190,7200,7200,7180,8123
|
|
20240531,142100,938167450,7200,7200,7200,7200,0
|
|
20240531,142000,938167450,7200,7200,7200,7200,108
|
|
20240531,141900,937389850,7200,7200,7200,7200,614
|
|
20240531,141800,932969050,7210,7200,7210,7200,110
|
|
20240531,141700,932176860,7220,7220,7220,7220,0
|
|
20240531,141600,932176860,7220,7210,7220,7200,161
|
|
20240531,141500,931016460,7210,7210,7210,7210,153
|
|
20240531,141400,929913330,7210,7210,7210,7210,20
|
|
20240531,141300,929769130,7210,7210,7210,7210,10
|
|
20240531,141200,929697030,7210,7210,7210,7210,25
|
|
20240531,141100,929516780,7210,7210,7210,7210,51
|
|
20240531,141000,929149070,7210,7210,7220,7210,2004
|
|
20240531,140900,914694090,7210,7210,7210,7210,12
|
|
20240531,140800,914607570,7200,7210,7210,7200,53
|
|
20240531,140700,914225540,7210,7210,7210,7210,4
|
|
20240531,140600,914196700,7210,7210,7210,7210,0
|
|
20240531,140500,914196700,7210,7210,7210,7210,150
|
|
20240531,140400,913115200,7200,7200,7200,7200,283
|
|
20240531,140300,911077600,7200,7200,7200,7200,0
|
|
20240531,140200,911077600,7200,7200,7200,7200,2
|
|
20240531,140100,911063200,7190,7190,7190,7190,261
|
|
20240531,140000,909186610,7190,7190,7190,7190,0
|
|
20240531,135900,909186610,7190,7190,7190,7190,0
|
|
20240531,135800,909186610,7190,7190,7190,7190,5
|
|
20240531,135700,909150660,7200,7200,7200,7200,311
|
|
20240531,135600,906911460,7200,7200,7200,7200,139
|
|
20240531,135500,905910660,7200,7200,7200,7200,1
|
|
20240531,135400,905903460,7190,7190,7190,7180,11
|
|
20240531,135300,905824450,7180,7190,7190,7180,610
|
|
20240531,135200,901438650,7190,7190,7190,7190,0
|
|
20240531,135100,901438650,7190,7200,7200,7190,675
|
|
20240531,135000,896584400,7200,7200,7200,7200,1
|
|
20240531,134900,896577200,7190,7190,7190,7190,0
|
|
20240531,134800,896577200,7190,7190,7190,7190,142
|
|
20240531,134700,895556220,7190,7190,7190,7190,0
|
|
20240531,134600,895556220,7190,7190,7190,7190,0
|
|
20240531,134500,895556220,7190,7190,7190,7190,15
|
|
20240531,134400,895448370,7190,7190,7190,7190,0
|
|
20240531,134300,895448370,7190,7190,7190,7190,0
|
|
20240531,134200,895448370,7190,7190,7190,7190,2
|
|
20240531,134100,895433990,7190,7190,7190,7190,104
|
|
20240531,134000,894686230,7190,7190,7190,7190,0
|
|
20240531,133900,894686230,7190,7190,7190,7190,2
|
|
20240531,133800,894671850,7190,7200,7200,7190,2
|
|
20240531,133700,894657460,7200,7200,7210,7200,302
|
|
20240531,133600,892483040,7210,7210,7210,7210,2
|
|
20240531,133500,892468620,7210,7210,7210,7210,1
|
|
20240531,133400,892461410,7200,7210,7210,7200,208
|
|
20240531,133300,890961810,7200,7200,7200,7200,96
|
|
20240531,133200,890270610,7200,7200,7200,7200,73
|
|
20240531,133100,889745010,7200,7200,7200,7200,0
|
|
20240531,133000,889745010,7200,7200,7200,7200,32
|
|
20240531,132900,889514610,7200,7200,7200,7200,1
|
|
20240531,132800,889507410,7190,7190,7190,7190,120
|
|
20240531,132700,888644610,7200,7200,7200,7200,0
|
|
20240531,132600,888644610,7200,7200,7200,7200,81
|
|
20240531,132500,888061410,7200,7200,7200,7200,0
|
|
20240531,132400,888061410,7200,7200,7200,7200,5
|
|
20240531,132300,888025410,7200,7200,7200,7200,263
|
|
20240531,132200,886131810,7200,7200,7200,7200,3
|
|
20240531,132100,886110210,7190,7200,7200,7190,33
|
|
20240531,132000,885872860,7200,7200,7200,7200,281
|
|
20240531,131900,883849660,7200,7200,7200,7200,1
|
|
20240531,131800,883842460,7200,7200,7200,7200,248
|
|
20240531,131700,882056860,7210,7210,7210,7210,6
|
|
20240531,131600,882013600,7210,7210,7210,7210,1
|
|
20240531,131500,882006390,7220,7220,7220,7220,645
|
|
20240531,131400,877349490,7210,7210,7210,7210,2065
|
|
20240531,131300,862460840,7200,7180,7200,7180,125
|
|
20240531,131200,861562440,7180,7180,7180,7180,1590
|
|
20240531,131100,850146240,7180,7190,7200,7180,2342
|
|
20240531,131000,833305190,7200,7200,7200,7200,0
|
|
20240531,130900,833305190,7200,7200,7200,7200,17
|
|
20240531,130800,833182790,7200,7190,7200,7190,892
|
|
20240531,130700,826762140,7190,7190,7190,7190,478
|
|
20240531,130600,823325320,7190,7190,7190,7190,82
|
|
20240531,130500,822735740,7180,7190,7190,7180,2500
|
|
20240531,130400,804771670,7190,7200,7200,7190,4
|
|
20240531,130300,804742880,7200,7200,7200,7200,0
|
|
20240531,130200,804742880,7200,7200,7200,7200,2
|
|
20240531,130100,804728480,7190,7190,7190,7190,64
|
|
20240531,130000,804268320,7190,7190,7190,7190,625
|
|
20240531,125900,799774570,7200,7200,7200,7200,49
|
|
20240531,125800,799421770,7200,7200,7200,7200,0
|
|
20240531,125700,799421770,7200,7200,7200,7200,43
|
|
20240531,125600,799112170,7200,7200,7200,7200,223
|
|
20240531,125500,797506570,7200,7200,7200,7200,0
|
|
20240531,125400,797506570,7200,7200,7200,7200,177
|
|
20240531,125300,796232170,7200,7200,7200,7200,207
|
|
20240531,125200,794741770,7200,7190,7200,7190,151
|
|
20240531,125100,793656050,7200,7200,7200,7200,3
|
|
20240531,125000,793634450,7190,7190,7190,7190,136
|
|
20240531,124900,792656610,7190,7190,7190,7190,0
|
|
20240531,124800,792656610,7190,7190,7190,7190,0
|
|
20240531,124700,792656610,7190,7190,7190,7190,5
|
|
20240531,124600,792620660,7180,7180,7180,7180,191
|
|
20240531,124500,791249280,7190,7190,7190,7190,210
|
|
20240531,124400,789739380,7190,7190,7190,7190,65
|
|
20240531,124300,789272030,7190,7200,7200,7180,1823
|
|
20240531,124200,776168570,7200,7200,7200,7200,111
|
|
20240531,124100,775369370,7200,7200,7200,7200,64
|
|
20240531,124000,774908570,7200,7200,7200,7200,158
|
|
20240531,123900,773770970,7200,7200,7200,7200,260
|
|
20240531,123800,771898970,7190,7190,7190,7190,0
|
|
20240531,123700,771898970,7190,7190,7190,7190,0
|
|
20240531,123600,771898970,7190,7190,7190,7190,117
|
|
20240531,123500,771057740,7190,7190,7190,7190,261
|
|
20240531,123400,769181150,7210,7190,7210,7190,201
|
|
20240531,123300,767735940,7190,7210,7210,7190,837
|
|
20240531,123200,761715830,7210,7210,7210,7210,285
|
|
20240531,123100,759660980,7210,7210,7210,7210,0
|
|
20240531,123000,759660980,7210,7210,7220,7210,27
|
|
20240531,122900,759466190,7210,7200,7210,7200,395
|
|
20240531,122800,756620580,7210,7230,7230,7210,168
|
|
20240531,122700,755408700,7230,7230,7230,7230,1500
|
|
20240531,122600,744563700,7230,7230,7230,7230,5
|
|
20240531,122500,744527550,7200,7210,7210,7200,1958
|
|
20240531,122400,730427450,7210,7220,7230,7210,270
|
|
20240531,122300,728480720,7220,7220,7220,7220,30
|
|
20240531,122200,728264120,7220,7220,7220,7220,1
|
|
20240531,122100,728256900,7210,7210,7210,7210,0
|
|
20240531,122000,728256900,7210,7210,7210,7210,0
|
|
20240531,121900,728256900,7210,7210,7210,7210,225
|
|
20240531,121800,726634650,7210,7210,7210,7210,0
|
|
20240531,121700,726634650,7210,7210,7210,7210,0
|
|
20240531,121600,726634650,7210,7210,7210,7210,3
|
|
20240531,121500,726613020,7210,7210,7210,7210,0
|
|
20240531,121400,726613020,7210,7210,7210,7210,166
|
|
20240531,121300,725416160,7230,7220,7230,7220,151
|
|
20240531,121200,724324940,7210,7210,7210,7210,250
|
|
20240531,121100,722522440,7210,7210,7210,7210,430
|
|
20240531,121000,719422140,7210,7210,7210,7210,0
|
|
20240531,120900,719422140,7210,7210,7210,7210,0
|
|
20240531,120800,719422140,7210,7220,7220,7210,114
|
|
20240531,120700,718600190,7220,7220,7220,7220,4
|
|
20240531,120600,718571310,7220,7220,7220,7220,0
|
|
20240531,120500,718571310,7220,7220,7220,7220,0
|
|
20240531,120400,718571310,7220,7220,7220,7220,55
|
|
20240531,120300,718174210,7220,7220,7220,7220,170
|
|
20240531,120200,716946810,7220,7220,7220,7220,100
|
|
20240531,120100,716224810,7220,7220,7220,7220,55
|
|
20240531,120000,715827710,7230,7210,7230,7210,196
|
|
20240531,115900,714413960,7220,7220,7220,7220,0
|
|
20240531,115800,714413960,7220,7220,7220,7220,9
|
|
20240531,115700,714348980,7220,7220,7220,7220,2
|
|
20240531,115600,714334540,7220,7220,7220,7220,7
|
|
20240531,115500,714284000,7210,7210,7220,7210,201
|
|
20240531,115400,712834700,7210,7210,7210,7200,1063
|
|
20240531,115300,705171470,7200,7200,7200,7200,0
|
|
20240531,115200,705171470,7200,7200,7200,7200,390
|
|
20240531,115100,702363470,7210,7210,7210,7210,138
|
|
20240531,115000,701368490,7210,7210,7210,7210,102
|
|
20240531,114900,700633070,7220,7220,7220,7220,50
|
|
20240531,114800,700272070,7220,7220,7220,7220,409
|
|
20240531,114700,697319090,7220,7230,7230,7220,1228
|
|
20240531,114600,688452880,7220,7230,7230,7220,85
|
|
20240531,114500,687839150,7230,7230,7230,7230,50
|
|
20240531,114400,687477650,7230,7230,7230,7230,145
|
|
20240531,114300,686429300,7220,7220,7220,7220,0
|
|
20240531,114200,686429300,7220,7220,7220,7220,0
|
|
20240531,114100,686429300,7220,7220,7220,7220,247
|
|
20240531,114000,684645960,7220,7220,7220,7220,0
|
|
20240531,113900,684645960,7220,7220,7220,7220,7
|
|
20240531,113800,684595420,7200,7200,7200,7200,2712
|
|
20240531,113700,665069020,7190,7190,7190,7190,101
|
|
20240531,113600,664342830,7200,7200,7200,7200,0
|
|
20240531,113500,664342830,7200,7200,7200,7200,0
|
|
20240531,113400,664342830,7200,7190,7200,7180,302
|
|
20240531,113300,662173370,7180,7180,7180,7180,0
|
|
20240531,113200,662173370,7180,7180,7180,7180,150
|
|
20240531,113100,661096370,7190,7190,7190,7190,269
|
|
20240531,113000,659162260,7180,7190,7190,7180,65
|
|
20240531,112900,658695160,7180,7180,7180,7180,188
|
|
20240531,112800,657345320,7190,7190,7190,7190,210
|
|
20240531,112700,655835420,7190,7190,7190,7190,228
|
|
20240531,112600,654196100,7200,7200,7200,7200,155
|
|
20240531,112500,653080100,7200,7200,7200,7200,289
|
|
20240531,112400,650999300,7200,7200,7200,7190,397
|
|
20240531,112300,648142180,7200,7200,7200,7200,177
|
|
20240531,112200,646867780,7200,7200,7200,7200,4
|
|
20240531,112100,646838980,7200,7200,7200,7200,300
|
|
20240531,112000,644678980,7230,7220,7230,7220,9
|
|
20240531,111900,644613960,7180,7190,7190,7180,113
|
|
20240531,111800,643802570,7190,7200,7230,7190,110
|
|
20240531,111700,643010550,7190,7200,7200,7190,60
|
|
20240531,111600,642579060,7230,7230,7230,7230,12
|
|
20240531,111500,642492300,7190,7180,7190,7180,520
|
|
20240531,111400,638757200,7180,7210,7210,7180,9487
|
|
20240531,111300,570627480,7200,7210,7210,7200,30
|
|
20240531,111200,570411420,7230,7200,7230,7200,57
|
|
20240531,111100,570000990,7200,7200,7200,7200,119
|
|
20240531,111000,569144190,7240,7240,7240,7240,10
|
|
20240531,110900,569071790,7240,7240,7240,7240,24
|
|
20240531,110800,568898030,7200,7200,7200,7200,1000
|
|
20240531,110700,561698030,7240,7240,7240,7240,0
|
|
20240531,110600,561698030,7240,7240,7240,7240,3
|
|
20240531,110500,561676310,7240,7190,7240,7190,1206
|
|
20240531,110400,552954580,7190,7190,7190,7190,0
|
|
20240531,110300,552954580,7190,7190,7190,7190,17
|
|
20240531,110200,552832350,7180,7210,7210,7180,2678
|
|
20240531,110100,533588470,7230,7230,7230,7230,3
|
|
20240531,110000,533566780,7230,7210,7230,7210,6
|
|
20240531,105900,533523480,7210,7210,7210,7210,150
|
|
20240531,105800,532441980,7230,7230,7230,7230,0
|
|
20240531,105700,532441980,7230,7210,7230,7210,30
|
|
20240531,105600,532225600,7210,7210,7210,7210,18
|
|
20240531,105500,532095820,7210,7230,7230,7210,139
|
|
20240531,105400,531092850,7210,7210,7210,7210,0
|
|
20240531,105300,531092850,7210,7210,7210,7210,0
|
|
20240531,105200,531092850,7210,7220,7220,7210,705
|
|
20240531,105100,526009750,7250,7250,7250,7250,0
|
|
20240531,105000,526009750,7250,7250,7250,7250,50
|
|
20240531,104900,525647250,7220,7200,7220,7200,80
|
|
20240531,104800,525070650,7190,7200,7200,7180,790
|
|
20240531,104700,519387690,7200,7200,7200,7200,221
|
|
20240531,104600,517796490,7220,7220,7220,7220,1
|
|
20240531,104500,517789270,7210,7200,7210,7200,338
|
|
20240531,104400,515352300,7200,7220,7220,7200,5051
|
|
20240531,104300,478981060,7210,7210,7210,7210,20
|
|
20240531,104200,478836860,7210,7220,7220,7210,483
|
|
20240531,104100,475350450,7250,7230,7250,7220,145
|
|
20240531,104000,474302900,7220,7220,7220,7220,1000
|
|
20240531,103900,467082900,7220,7250,7250,7220,103
|
|
20240531,103800,466338030,7250,7250,7250,7250,0
|
|
20240531,103700,466338030,7250,7250,7250,7250,10
|
|
20240531,103600,466265530,7250,7250,7250,7250,2851
|
|
20240531,103500,445595780,7250,7250,7250,7250,1
|
|
20240531,103400,445588530,7230,7230,7230,7230,90
|
|
20240531,103300,444937830,7260,7260,7260,7260,25
|
|
20240531,103200,444756330,7260,7260,7260,7260,0
|
|
20240531,103100,444756330,7260,7260,7260,7260,209
|
|
20240531,103000,443238990,7260,7260,7260,7260,341
|
|
20240531,102900,440763330,7230,7230,7230,7230,0
|
|
20240531,102800,440763330,7230,7230,7230,7230,100
|
|
20240531,102700,440040330,7220,7260,7260,7220,630
|
|
20240531,102600,435488380,7250,7250,7250,7250,520
|
|
20240531,102500,431718380,7250,7240,7250,7240,439
|
|
20240531,102400,428538840,7230,7230,7230,7230,96
|
|
20240531,102300,427844760,7230,7230,7230,7220,47
|
|
20240531,102200,427505050,7230,7250,7250,7230,288
|
|
20240531,102100,425419900,7270,7270,7270,7270,0
|
|
20240531,102000,425419900,7270,7270,7270,7270,15
|
|
20240531,101900,425310850,7270,7220,7270,7220,63
|
|
20240531,101800,424854790,7220,7220,7220,7220,90
|
|
20240531,101700,424204990,7240,7230,7240,7220,245
|
|
20240531,101600,422433070,7240,7240,7240,7240,11
|
|
20240531,101500,422353430,7230,7250,7250,7230,499
|
|
20240531,101400,418741820,7250,7250,7250,7250,0
|
|
20240531,101300,418741820,7250,7260,7260,7250,538
|
|
20240531,101200,414836560,7270,7270,7270,7270,10
|
|
20240531,101100,414763860,7280,7280,7280,7280,106
|
|
20240531,101000,413992180,7260,7260,7280,7260,1128
|
|
20240531,100900,405793730,7260,7260,7270,7260,808
|
|
20240531,100800,399920630,7260,7260,7260,7260,253
|
|
20240531,100700,398083850,7250,7250,7250,7250,1053
|
|
20240531,100600,390449600,7250,7250,7250,7240,264
|
|
20240531,100500,388538110,7250,7250,7250,7250,1
|
|
20240531,100400,388530860,7210,7220,7250,7210,451
|
|
20240531,100300,385277710,7210,7240,7240,7210,434
|
|
20240531,100200,382145390,7240,7230,7240,7190,1574
|
|
20240531,100100,370802970,7230,7210,7230,7210,1347
|
|
20240531,100000,361078160,7230,7230,7230,7230,1
|
|
20240531,095900,361070930,7230,7230,7230,7230,4
|
|
20240531,095800,361042010,7230,7230,7240,7230,112
|
|
20240531,095700,360232230,7230,7200,7230,7200,66
|
|
20240531,095600,359756900,7200,7200,7200,7190,2737
|
|
20240531,095500,340069740,7200,7200,7200,7200,29
|
|
20240531,095400,339860940,7200,7200,7200,7200,208
|
|
20240531,095300,338363340,7200,7210,7210,7200,1699
|
|
20240531,095200,326126560,7230,7230,7230,7230,2
|
|
20240531,095100,326112100,7210,7220,7220,7210,479
|
|
20240531,095000,322657550,7220,7230,7230,7220,628
|
|
20240531,094900,318119400,7240,7250,7250,7240,103
|
|
20240531,094800,317373650,7250,7250,7250,7250,2
|
|
20240531,094700,317359150,7250,7250,7250,7240,224
|
|
20240531,094600,315735260,7250,7230,7250,7230,169
|
|
20240531,094500,314511010,7250,7240,7250,7230,1015
|
|
20240531,094400,307170660,7240,7240,7240,7240,0
|
|
20240531,094300,307170660,7240,7250,7250,7240,1301
|
|
20240531,094200,297740210,7250,7240,7250,7240,263
|
|
20240531,094100,295834890,7250,7250,7250,7250,50
|
|
20240531,094000,295472390,7240,7240,7240,7240,0
|
|
20240531,093900,295472390,7240,7240,7240,7240,70
|
|
20240531,093800,294965590,7270,7280,7280,7250,2228
|
|
20240531,093700,278788940,7280,7250,7280,7240,11475
|
|
20240531,093600,195550480,7240,7240,7240,7240,1041
|
|
20240531,093500,188013640,7230,7230,7230,7230,212
|
|
20240531,093400,186480880,7230,7230,7230,7230,7
|
|
20240531,093300,186430270,7220,7220,7220,7220,63
|
|
20240531,093200,185975410,7220,7240,7240,7220,236
|
|
20240531,093100,184266870,7220,7220,7220,7220,485
|
|
20240531,093000,180765170,7220,7220,7250,7220,31
|
|
20240531,092900,180540600,7250,7240,7250,7240,2651
|
|
20240531,092800,161336070,7240,7250,7250,7240,1274
|
|
20240531,092700,152104220,7250,7220,7250,7220,1196
|
|
20240531,092600,143439450,7220,7220,7240,7210,278
|
|
20240531,092500,141429890,7230,7230,7230,7230,0
|
|
20240531,092400,141429890,7230,7230,7230,7230,103
|
|
20240531,092300,140685200,7230,7240,7250,7230,39
|
|
20240531,092200,140403070,7250,7230,7250,7230,515
|
|
20240531,092100,136679320,7250,7240,7250,7230,1050
|
|
20240531,092000,129070160,7250,7250,7250,7250,2
|
|
20240531,091900,129055660,7250,7230,7250,7210,3398
|
|
20240531,091800,104511640,7230,7250,7250,7230,151
|
|
20240531,091700,103419890,7240,7230,7240,7230,509
|
|
20240531,091600,99735430,7230,7230,7230,7230,0
|
|
20240531,091500,99735430,7230,7230,7230,7220,804
|
|
20240531,091400,93924490,7230,7230,7230,7230,203
|
|
20240531,091300,92456800,7230,7240,7240,7230,342
|
|
20240531,091200,89981330,7230,7240,7240,7200,617
|
|
20240531,091100,85533560,7240,7240,7250,7240,159
|
|
20240531,091000,84381840,7250,7230,7250,7220,906
|
|
20240531,090900,77824460,7240,7240,7240,7230,739
|
|
20240531,090800,72475300,7240,7250,7250,7240,77
|
|
20240531,090700,71917470,7250,7220,7250,7220,1106
|
|
20240531,090600,63910320,7230,7220,7230,7220,416
|
|
20240531,090500,60904650,7230,7210,7230,7210,2227
|
|
20240531,090400,44838650,7210,7200,7220,7200,426
|
|
20240531,090300,41767820,7210,7210,7210,7200,587
|
|
20240531,090200,37536550,7210,7210,7210,7210,929
|
|
20240531,090100,30838460,7210,7210,7220,7180,2576
|
|
20240531,090000,12290650,7220,7160,7220,7160,1589
|