663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200000,1397148550,19070,19070,19070,19070,219
|
|
20240531,195900,1397148550,19070,19070,19070,19070,0
|
|
20240531,195800,1397148550,19070,19070,19070,19070,0
|
|
20240531,195700,1397148550,19070,19070,19070,19070,0
|
|
20240531,195600,1397148550,19070,19070,19070,19070,0
|
|
20240531,195500,1397148550,19070,19070,19070,19070,0
|
|
20240531,195400,1397148550,19070,19070,19070,19070,0
|
|
20240531,195300,1397148550,19070,19070,19070,19070,0
|
|
20240531,195200,1397148550,19070,19070,19070,19070,0
|
|
20240531,195100,1397148550,19070,19070,19070,19070,0
|
|
20240531,195000,1397148550,19070,19070,19070,19070,0
|
|
20240531,194900,1397148550,19070,19070,19070,19070,0
|
|
20240531,194800,1397148550,19070,19070,19070,19070,0
|
|
20240531,194700,1397148550,19070,19070,19070,19070,0
|
|
20240531,194600,1397148550,19070,19070,19070,19070,0
|
|
20240531,194500,1397148550,19070,19070,19070,19070,0
|
|
20240531,194400,1397148550,19070,19070,19070,19070,0
|
|
20240531,194300,1397148550,19070,19070,19070,19070,0
|
|
20240531,194200,1397148550,19070,19070,19070,19070,0
|
|
20240531,194100,1397148550,19070,19070,19070,19070,0
|
|
20240531,194000,1397148550,19070,19070,19070,19070,0
|
|
20240531,193900,1397148550,19070,19070,19070,19070,0
|
|
20240531,193800,1397148550,19070,19070,19070,19070,0
|
|
20240531,193700,1397148550,19070,19070,19070,19070,0
|
|
20240531,193600,1397148550,19070,19070,19070,19070,0
|
|
20240531,193500,1397148550,19070,19070,19070,19070,0
|
|
20240531,193400,1397148550,19070,19070,19070,19070,0
|
|
20240531,193300,1397148550,19070,19070,19070,19070,0
|
|
20240531,193200,1397148550,19070,19070,19070,19070,0
|
|
20240531,193100,1397148550,19070,19070,19070,19070,0
|
|
20240531,193000,1397148550,19070,19070,19070,19070,219
|
|
20240531,192900,1397148550,19070,19070,19070,19070,0
|
|
20240531,192800,1397148550,19070,19070,19070,19070,0
|
|
20240531,192700,1397148550,19070,19070,19070,19070,0
|
|
20240531,192600,1397148550,19070,19070,19070,19070,0
|
|
20240531,192500,1397148550,19070,19070,19070,19070,0
|
|
20240531,192400,1397148550,19070,19070,19070,19070,0
|
|
20240531,192300,1397148550,19070,19070,19070,19070,0
|
|
20240531,192200,1397148550,19070,19070,19070,19070,0
|
|
20240531,192100,1397148550,19070,19070,19070,19070,0
|
|
20240531,192000,1397148550,19070,19070,19070,19070,0
|
|
20240531,191900,1397148550,19070,19070,19070,19070,0
|
|
20240531,191800,1397148550,19070,19070,19070,19070,0
|
|
20240531,191700,1397148550,19070,19070,19070,19070,0
|
|
20240531,191600,1397148550,19070,19070,19070,19070,0
|
|
20240531,191500,1397148550,19070,19070,19070,19070,0
|
|
20240531,191400,1397148550,19070,19070,19070,19070,0
|
|
20240531,191300,1397148550,19070,19070,19070,19070,0
|
|
20240531,191200,1397148550,19070,19070,19070,19070,0
|
|
20240531,191100,1397148550,19070,19070,19070,19070,0
|
|
20240531,191000,1397148550,19070,19070,19070,19070,0
|
|
20240531,190900,1397148550,19070,19070,19070,19070,0
|
|
20240531,190800,1397148550,19070,19070,19070,19070,0
|
|
20240531,190700,1397148550,19070,19070,19070,19070,0
|
|
20240531,190600,1397148550,19070,19070,19070,19070,0
|
|
20240531,190500,1397148550,19070,19070,19070,19070,0
|
|
20240531,190400,1397148550,19070,19070,19070,19070,0
|
|
20240531,190300,1397148550,19070,19070,19070,19070,0
|
|
20240531,190200,1397148550,19070,19070,19070,19070,0
|
|
20240531,190100,1397148550,19070,19070,19070,19070,0
|
|
20240531,190000,1397148550,19070,19070,19070,19070,219
|
|
20240531,185900,1397148550,19070,19070,19070,19070,0
|
|
20240531,185800,1397148550,19070,19070,19070,19070,0
|
|
20240531,185700,1397148550,19070,19070,19070,19070,0
|
|
20240531,185600,1397148550,19070,19070,19070,19070,0
|
|
20240531,185500,1397148550,19070,19070,19070,19070,0
|
|
20240531,185400,1397148550,19070,19070,19070,19070,0
|
|
20240531,185300,1397148550,19070,19070,19070,19070,0
|
|
20240531,185200,1397148550,19070,19070,19070,19070,0
|
|
20240531,185100,1397148550,19070,19070,19070,19070,0
|
|
20240531,185000,1397148550,19070,19070,19070,19070,0
|
|
20240531,184900,1397148550,19070,19070,19070,19070,0
|
|
20240531,184800,1397148550,19070,19070,19070,19070,0
|
|
20240531,184700,1397148550,19070,19070,19070,19070,0
|
|
20240531,184600,1397148550,19070,19070,19070,19070,0
|
|
20240531,184500,1397148550,19070,19070,19070,19070,0
|
|
20240531,184400,1397148550,19070,19070,19070,19070,0
|
|
20240531,184300,1397148550,19070,19070,19070,19070,0
|
|
20240531,184200,1397148550,19070,19070,19070,19070,0
|
|
20240531,184100,1397148550,19070,19070,19070,19070,0
|
|
20240531,184000,1397148550,19070,19070,19070,19070,0
|
|
20240531,183900,1397148550,19070,19070,19070,19070,0
|
|
20240531,183800,1397148550,19070,19070,19070,19070,0
|
|
20240531,183700,1397148550,19070,19070,19070,19070,0
|
|
20240531,183600,1397148550,19070,19070,19070,19070,0
|
|
20240531,183500,1397148550,19070,19070,19070,19070,0
|
|
20240531,183400,1397148550,19070,19070,19070,19070,0
|
|
20240531,183300,1397148550,19070,19070,19070,19070,0
|
|
20240531,183200,1397148550,19070,19070,19070,19070,0
|
|
20240531,183100,1397148550,19070,19070,19070,19070,0
|
|
20240531,183000,1397148550,19070,19070,19070,19070,219
|
|
20240531,182900,1397148550,19070,19070,19070,19070,0
|
|
20240531,182800,1397148550,19070,19070,19070,19070,0
|
|
20240531,182700,1397148550,19070,19070,19070,19070,0
|
|
20240531,182600,1397148550,19070,19070,19070,19070,0
|
|
20240531,182500,1397148550,19070,19070,19070,19070,0
|
|
20240531,182400,1397148550,19070,19070,19070,19070,0
|
|
20240531,182300,1397148550,19070,19070,19070,19070,0
|
|
20240531,182200,1397148550,19070,19070,19070,19070,0
|
|
20240531,182100,1397148550,19070,19070,19070,19070,0
|
|
20240531,182000,1397148550,19070,19070,19070,19070,0
|
|
20240531,181900,1397148550,19070,19070,19070,19070,0
|
|
20240531,181800,1397148550,19070,19070,19070,19070,0
|
|
20240531,181700,1397148550,19070,19070,19070,19070,0
|
|
20240531,181600,1397148550,19070,19070,19070,19070,0
|
|
20240531,181500,1397148550,19070,19070,19070,19070,0
|
|
20240531,181400,1397148550,19070,19070,19070,19070,0
|
|
20240531,181300,1397148550,19070,19070,19070,19070,0
|
|
20240531,181200,1397148550,19070,19070,19070,19070,0
|
|
20240531,181100,1397148550,19070,19070,19070,19070,0
|
|
20240531,181000,1397148550,19070,19070,19070,19070,0
|
|
20240531,180900,1397148550,19070,19070,19070,19070,0
|
|
20240531,180800,1397148550,19070,19070,19070,19070,0
|
|
20240531,180700,1397148550,19070,19070,19070,19070,0
|
|
20240531,180600,1397148550,19070,19070,19070,19070,0
|
|
20240531,180500,1397148550,19070,19070,19070,19070,0
|
|
20240531,180400,1397148550,19070,19070,19070,19070,0
|
|
20240531,180300,1397148550,19070,19070,19070,19070,0
|
|
20240531,180200,1397148550,19070,19070,19070,19070,0
|
|
20240531,180100,1397148550,19070,19070,19070,19070,0
|
|
20240531,180000,1397148550,19070,19070,19070,19070,219
|
|
20240531,175900,1397148550,19070,19070,19070,19070,0
|
|
20240531,175800,1397148550,19070,19070,19070,19070,0
|
|
20240531,175700,1397148550,19070,19070,19070,19070,0
|
|
20240531,175600,1397148550,19070,19070,19070,19070,0
|
|
20240531,175500,1397148550,19070,19070,19070,19070,0
|
|
20240531,175400,1397148550,19070,19070,19070,19070,0
|
|
20240531,175300,1397148550,19070,19070,19070,19070,0
|
|
20240531,175200,1397148550,19070,19070,19070,19070,0
|
|
20240531,175100,1397148550,19070,19070,19070,19070,0
|
|
20240531,175000,1397148550,19070,19070,19070,19070,0
|
|
20240531,174900,1397148550,19070,19070,19070,19070,0
|
|
20240531,174800,1397148550,19070,19070,19070,19070,0
|
|
20240531,174700,1397148550,19070,19070,19070,19070,0
|
|
20240531,174600,1397148550,19070,19070,19070,19070,0
|
|
20240531,174500,1397148550,19070,19070,19070,19070,0
|
|
20240531,174400,1397148550,19070,19070,19070,19070,0
|
|
20240531,174300,1397148550,19070,19070,19070,19070,0
|
|
20240531,174200,1397148550,19070,19070,19070,19070,0
|
|
20240531,174100,1397148550,19070,19070,19070,19070,0
|
|
20240531,174000,1397148550,19070,19070,19070,19070,0
|
|
20240531,173900,1397148550,19070,19070,19070,19070,0
|
|
20240531,173800,1397148550,19070,19070,19070,19070,0
|
|
20240531,173700,1397148550,19070,19070,19070,19070,0
|
|
20240531,173600,1397148550,19070,19070,19070,19070,0
|
|
20240531,173500,1397148550,19070,19070,19070,19070,0
|
|
20240531,173400,1397148550,19070,19070,19070,19070,0
|
|
20240531,173300,1397148550,19070,19070,19070,19070,0
|
|
20240531,173200,1397148550,19070,19070,19070,19070,0
|
|
20240531,173100,1397148550,19070,19070,19070,19070,0
|
|
20240531,173000,1397148550,19070,19070,19070,19070,219
|
|
20240531,172900,1397148550,19070,19070,19070,19070,0
|
|
20240531,172800,1397148550,19070,19070,19070,19070,0
|
|
20240531,172700,1397148550,19070,19070,19070,19070,0
|
|
20240531,172600,1397148550,19070,19070,19070,19070,0
|
|
20240531,172500,1397148550,19070,19070,19070,19070,0
|
|
20240531,172400,1397148550,19070,19070,19070,19070,0
|
|
20240531,172300,1397148550,19070,19070,19070,19070,0
|
|
20240531,172200,1397148550,19070,19070,19070,19070,0
|
|
20240531,172100,1397148550,19070,19070,19070,19070,0
|
|
20240531,172000,1397148550,19070,19070,19070,19070,0
|
|
20240531,171900,1397148550,19070,19070,19070,19070,0
|
|
20240531,171800,1397148550,19070,19070,19070,19070,0
|
|
20240531,171700,1397148550,19070,19070,19070,19070,0
|
|
20240531,171600,1397148550,19070,19070,19070,19070,0
|
|
20240531,171500,1397148550,19070,19070,19070,19070,0
|
|
20240531,171400,1397148550,19070,19070,19070,19070,0
|
|
20240531,171300,1397148550,19070,19070,19070,19070,0
|
|
20240531,171200,1397148550,19070,19070,19070,19070,0
|
|
20240531,171100,1397148550,19070,19070,19070,19070,0
|
|
20240531,171000,1397148550,19070,19070,19070,19070,0
|
|
20240531,170900,1397148550,19070,19070,19070,19070,0
|
|
20240531,170800,1397148550,19070,19070,19070,19070,0
|
|
20240531,170700,1397148550,19070,19070,19070,19070,0
|
|
20240531,170600,1397148550,19070,19070,19070,19070,0
|
|
20240531,170500,1397148550,19070,19070,19070,19070,0
|
|
20240531,170400,1397148550,19070,19070,19070,19070,0
|
|
20240531,170300,1397148550,19070,19070,19070,19070,0
|
|
20240531,170200,1397148550,19070,19070,19070,19070,0
|
|
20240531,170100,1397148550,19070,19070,19070,19070,0
|
|
20240531,170000,1397148550,19070,19070,19070,19070,219
|
|
20240531,165900,1397148550,19070,19070,19070,19070,0
|
|
20240531,165800,1397148550,19070,19070,19070,19070,0
|
|
20240531,165700,1397148550,19070,19070,19070,19070,0
|
|
20240531,165600,1397148550,19070,19070,19070,19070,0
|
|
20240531,165500,1397148550,19070,19070,19070,19070,0
|
|
20240531,165400,1397148550,19070,19070,19070,19070,0
|
|
20240531,165300,1397148550,19070,19070,19070,19070,0
|
|
20240531,165200,1397148550,19070,19070,19070,19070,0
|
|
20240531,165100,1397148550,19070,19070,19070,19070,0
|
|
20240531,165000,1397148550,19070,19070,19070,19070,0
|
|
20240531,164900,1397148550,19070,19070,19070,19070,0
|
|
20240531,164800,1397148550,19070,19070,19070,19070,0
|
|
20240531,164700,1397148550,19070,19070,19070,19070,0
|
|
20240531,164600,1397148550,19070,19070,19070,19070,0
|
|
20240531,164500,1397148550,19070,19070,19070,19070,0
|
|
20240531,164400,1397148550,19070,19070,19070,19070,0
|
|
20240531,164300,1397148550,19070,19070,19070,19070,0
|
|
20240531,164200,1397148550,19070,19070,19070,19070,0
|
|
20240531,164100,1397148550,19070,19070,19070,19070,0
|
|
20240531,164000,1397148550,19070,19070,19070,19070,0
|
|
20240531,163900,1397148550,19070,19070,19070,19070,0
|
|
20240531,163800,1397148550,19070,19070,19070,19070,0
|
|
20240531,163700,1397148550,19070,19070,19070,19070,0
|
|
20240531,163600,1397148550,19070,19070,19070,19070,0
|
|
20240531,163500,1397148550,19070,19070,19070,19070,0
|
|
20240531,163400,1397148550,19070,19070,19070,19070,0
|
|
20240531,163300,1397148550,19070,19070,19070,19070,0
|
|
20240531,163200,1397148550,19070,19070,19070,19070,0
|
|
20240531,163100,1397148550,19070,19070,19070,19070,0
|
|
20240531,163000,1397148550,19070,19070,19070,19070,219
|
|
20240531,162900,1397148550,19070,19070,19070,19070,0
|
|
20240531,162800,1397148550,19070,19070,19070,19070,0
|
|
20240531,162700,1397148550,19070,19070,19070,19070,0
|
|
20240531,162600,1397148550,19070,19070,19070,19070,0
|
|
20240531,162500,1397148550,19070,19070,19070,19070,0
|
|
20240531,162400,1397148550,19070,19070,19070,19070,0
|
|
20240531,162300,1397148550,19070,19070,19070,19070,0
|
|
20240531,162200,1397148550,19070,19070,19070,19070,0
|
|
20240531,162100,1397148550,19070,19070,19070,19070,0
|
|
20240531,162000,1397148550,19070,19070,19070,19070,0
|
|
20240531,161900,1397148550,19070,19070,19070,19070,0
|
|
20240531,161800,1397148550,19070,19070,19070,19070,0
|
|
20240531,161700,1397148550,19070,19070,19070,19070,0
|
|
20240531,161600,1397148550,19070,19070,19070,19070,0
|
|
20240531,161500,1397148550,19070,19070,19070,19070,0
|
|
20240531,161400,1397148550,19070,19070,19070,19070,0
|
|
20240531,161300,1397148550,19070,19070,19070,19070,0
|
|
20240531,161200,1397148550,19070,19070,19070,19070,0
|
|
20240531,161100,1397148550,19070,19070,19070,19070,0
|
|
20240531,161000,1397148550,19070,19070,19070,19070,0
|
|
20240531,160900,1397148550,19070,19070,19070,19070,0
|
|
20240531,160800,1397148550,19070,19070,19070,19070,0
|
|
20240531,160700,1397148550,19070,19070,19070,19070,0
|
|
20240531,160600,1397148550,19070,19070,19070,19070,0
|
|
20240531,160500,1397148550,19070,19070,19070,19070,0
|
|
20240531,160400,1397148550,19070,19070,19070,19070,0
|
|
20240531,160300,1397148550,19070,19070,19070,19070,0
|
|
20240531,160200,1397148550,19070,19070,19070,19070,0
|
|
20240531,160100,1397148550,19070,19070,19070,19070,0
|
|
20240531,160000,1397148550,19070,19070,19070,19070,219
|
|
20240531,155900,1397148550,19070,19070,19070,19070,0
|
|
20240531,155800,1397148550,19070,19070,19070,19070,0
|
|
20240531,155700,1397148550,19070,19070,19070,19070,0
|
|
20240531,155600,1397148550,19070,19070,19070,19070,0
|
|
20240531,155500,1397148550,19070,19070,19070,19070,0
|
|
20240531,155400,1397148550,19070,19070,19070,19070,0
|
|
20240531,155300,1397148550,19070,19070,19070,19070,0
|
|
20240531,155200,1397148550,19070,19070,19070,19070,0
|
|
20240531,155100,1397148550,19070,19070,19070,19070,0
|
|
20240531,155000,1397148550,19070,19070,19070,19070,0
|
|
20240531,154900,1397148550,19070,19070,19070,19070,0
|
|
20240531,154800,1397148550,19070,19070,19070,19070,0
|
|
20240531,154700,1397148550,19070,19070,19070,19070,0
|
|
20240531,154600,1397148550,19070,19070,19070,19070,0
|
|
20240531,154500,1397148550,19070,19070,19070,19070,0
|
|
20240531,154400,1397148550,19070,19070,19070,19070,0
|
|
20240531,154300,1397148550,19070,19070,19070,19070,0
|
|
20240531,154200,1397148550,19070,19070,19070,19070,0
|
|
20240531,154100,1397148550,19070,19070,19070,19070,0
|
|
20240531,154000,1397148550,19070,19070,19070,19070,0
|
|
20240531,153900,1397148550,19070,19070,19070,19070,0
|
|
20240531,153800,1397148550,19070,19070,19070,19070,0
|
|
20240531,153700,1397148550,19070,19070,19070,19070,0
|
|
20240531,153600,1397148550,19070,19070,19070,19070,0
|
|
20240531,153500,1397148550,19070,19070,19070,19070,0
|
|
20240531,153400,1397148550,19070,19070,19070,19070,0
|
|
20240531,153300,1397148550,19070,19070,19070,19070,0
|
|
20240531,153200,1397148550,19070,19070,19070,19070,0
|
|
20240531,153100,1397148550,19070,19070,19070,19070,0
|
|
20240531,153000,1397148550,19070,19070,19070,19070,438
|
|
20240531,152900,1392972220,19230,19230,19230,19230,0
|
|
20240531,152800,1392972220,19230,19230,19230,19230,0
|
|
20240531,152700,1392972220,19230,19230,19230,19230,0
|
|
20240531,152600,1392972220,19230,19230,19230,19230,0
|
|
20240531,152500,1392972220,19230,19230,19230,19230,0
|
|
20240531,152400,1392972220,19230,19230,19230,19230,0
|
|
20240531,152300,1392972220,19230,19230,19230,19230,0
|
|
20240531,152200,1392972220,19230,19230,19230,19230,0
|
|
20240531,152100,1392972220,19230,19230,19230,19230,0
|
|
20240531,152000,1392972220,19230,19230,19230,19230,0
|
|
20240531,151900,1392972220,19230,19300,19410,19230,551
|
|
20240531,151800,1382374620,19410,19400,19410,19400,317
|
|
20240531,151700,1376221660,19300,19400,19400,19300,356
|
|
20240531,151600,1369336560,19400,19390,19400,19390,474
|
|
20240531,151500,1360141220,19390,19300,19400,19300,310
|
|
20240531,151400,1354132420,19400,19340,19400,19340,1656
|
|
20240531,151300,1322061530,19330,19320,19330,19320,933
|
|
20240531,151200,1304030740,19230,19320,19320,19230,302
|
|
20240531,151100,1298198170,19230,19310,19310,19230,584
|
|
20240531,151000,1286947530,19310,19300,19310,19210,457
|
|
20240531,150900,1278148720,19300,19300,19300,19300,234
|
|
20240531,150800,1273632520,19300,19320,19320,19200,699
|
|
20240531,150700,1260161630,19240,19320,19320,19240,437
|
|
20240531,150600,1251738070,19320,19250,19320,19250,242
|
|
20240531,150500,1247065500,19250,19240,19320,19240,453
|
|
20240531,150400,1238333980,19330,19330,19330,19240,394
|
|
20240531,150300,1230723090,19240,19330,19340,19230,497
|
|
20240531,150200,1221141440,19330,19330,19330,19260,397
|
|
20240531,150100,1213479940,19290,19280,19340,19280,347
|
|
20240531,150000,1206779150,19270,19350,19350,19270,398
|
|
20240531,145900,1199095170,19350,19360,19360,19310,538
|
|
20240531,145800,1188687290,19330,19370,19370,19330,460
|
|
20240531,145700,1179783780,19380,19330,19390,19330,382
|
|
20240531,145600,1172385500,19380,19290,19390,19290,1247
|
|
20240531,145500,1148296570,19290,19280,19300,19280,498
|
|
20240531,145400,1138688200,19280,19430,19430,19280,539
|
|
20240531,145300,1128264640,19430,19330,19430,19320,551
|
|
20240531,145200,1117593110,19330,19250,19330,19250,702
|
|
20240531,145100,1104062720,19250,19180,19250,19180,1191
|
|
20240531,145000,1081172890,19180,19140,19180,19140,420
|
|
20240531,144900,1073124610,19140,19050,19150,19050,1934
|
|
20240531,144800,1036191880,19040,19030,19040,19030,268
|
|
20240531,144700,1031091110,18990,18980,19020,18980,1197
|
|
20240531,144600,1008356970,18980,18950,18980,18950,379
|
|
20240531,144500,1001169460,18950,18960,18980,18950,587
|
|
20240531,144400,990040570,18960,18950,18960,18890,320
|
|
20240531,144300,983976950,18880,18800,18890,18800,1660
|
|
20240531,144200,952714210,18720,18630,18720,18630,520
|
|
20240531,144100,943007140,18610,18630,18630,18610,191
|
|
20240531,144000,939449010,18630,18610,18630,18610,51
|
|
20240531,143900,938499680,18620,18620,18620,18620,2
|
|
20240531,143800,938462440,18630,18630,18630,18630,32
|
|
20240531,143700,937866280,18630,18680,18680,18630,8
|
|
20240531,143600,937717190,18630,18600,18630,18600,47
|
|
20240531,143500,936842150,18600,18630,18630,18600,378
|
|
20240531,143400,929809250,18630,18630,18630,18630,1
|
|
20240531,143300,929790620,18630,18630,18630,18630,2
|
|
20240531,143200,929753360,18650,18650,18650,18650,0
|
|
20240531,143100,929753360,18650,18650,18650,18650,33
|
|
20240531,143000,929137910,18690,18690,18690,18690,5
|
|
20240531,142900,929044460,18700,18700,18700,18700,6
|
|
20240531,142800,928932260,18720,18720,18720,18720,0
|
|
20240531,142700,928932260,18720,18720,18720,18720,0
|
|
20240531,142600,928932260,18720,18730,18730,18600,1365
|
|
20240531,142500,903425550,18730,18740,18740,18730,12
|
|
20240531,142400,903200770,18740,18740,18740,18740,2
|
|
20240531,142300,903163290,18740,18740,18740,18740,1
|
|
20240531,142200,903144550,18740,18740,18740,18740,4
|
|
20240531,142100,903069590,18740,18740,18740,18740,0
|
|
20240531,142000,903069590,18740,18740,18740,18740,1
|
|
20240531,141900,903050850,18740,18740,18740,18740,0
|
|
20240531,141800,903050850,18740,18740,18740,18740,0
|
|
20240531,141700,903050850,18740,18750,18750,18740,527
|
|
20240531,141600,893171150,18760,18790,18790,18760,342
|
|
20240531,141500,886753400,18820,18820,18820,18820,12
|
|
20240531,141400,886527560,18820,18820,18820,18820,1
|
|
20240531,141300,886508740,18820,18820,18820,18820,30
|
|
20240531,141200,885944140,18800,18880,18880,18800,293
|
|
20240531,141100,880433750,18820,18820,18820,18820,0
|
|
20240531,141000,880433750,18820,18880,18880,18820,51
|
|
20240531,140900,879473490,18880,18880,18880,18880,5
|
|
20240531,140800,879379090,18880,18880,18880,18880,0
|
|
20240531,140700,879379090,18880,18880,18880,18880,0
|
|
20240531,140600,879379090,18880,18840,18880,18840,18
|
|
20240531,140500,879039830,18840,18820,18840,18820,33
|
|
20240531,140400,878418630,18850,18850,18850,18850,13
|
|
20240531,140300,878173580,18850,18840,18850,18840,51
|
|
20240531,140200,877212570,18840,18840,18840,18840,83
|
|
20240531,140100,875648850,18840,18840,18840,18840,0
|
|
20240531,140000,875648850,18840,18840,18840,18840,0
|
|
20240531,135900,875648850,18840,18840,18840,18840,0
|
|
20240531,135800,875648850,18840,18840,18840,18840,0
|
|
20240531,135700,875648850,18840,18840,18840,18840,1
|
|
20240531,135600,875630010,18840,18840,18840,18840,0
|
|
20240531,135500,875630010,18840,18840,18840,18840,1
|
|
20240531,135400,875611170,18840,18840,18840,18840,6
|
|
20240531,135300,875498130,18840,18840,18840,18840,4
|
|
20240531,135200,875422770,18790,18790,18790,18790,0
|
|
20240531,135100,875422770,18790,18790,18790,18790,0
|
|
20240531,135000,875422770,18790,18790,18790,18790,0
|
|
20240531,134900,875422770,18790,18790,18790,18790,50
|
|
20240531,134800,874483270,18790,18790,18790,18790,20
|
|
20240531,134700,874107470,18790,18790,18790,18790,10
|
|
20240531,134600,873919570,18790,18790,18790,18790,0
|
|
20240531,134500,873919570,18790,18790,18790,18790,0
|
|
20240531,134400,873919570,18790,18770,18790,18770,74
|
|
20240531,134300,872529930,18770,18770,18770,18770,37
|
|
20240531,134200,871835440,18770,18780,18780,18770,48
|
|
20240531,134100,870934280,18780,18790,18790,18780,120
|
|
20240531,134000,868679530,18800,18810,18810,18800,203
|
|
20240531,133900,864863120,18800,18800,18800,18800,0
|
|
20240531,133800,864863120,18800,18800,18800,18800,0
|
|
20240531,133700,864863120,18800,18800,18800,18800,1
|
|
20240531,133600,864844320,18840,18840,18840,18840,1
|
|
20240531,133500,864825480,18840,18840,18840,18840,0
|
|
20240531,133400,864825480,18840,18840,18840,18840,0
|
|
20240531,133300,864825480,18840,18840,18840,18840,11
|
|
20240531,133200,864618240,18830,18830,18830,18830,1
|
|
20240531,133100,864599410,18840,18840,18840,18840,0
|
|
20240531,133000,864599410,18840,18840,18840,18840,0
|
|
20240531,132900,864599410,18840,18840,18840,18840,1
|
|
20240531,132800,864580570,18810,18810,18810,18810,24
|
|
20240531,132700,864129130,18800,18810,18810,18800,37
|
|
20240531,132600,863433330,18840,18840,18840,18840,4
|
|
20240531,132500,863357970,18840,18840,18840,18840,0
|
|
20240531,132400,863357970,18840,18840,18840,18840,2
|
|
20240531,132300,863320290,18840,18840,18840,18840,0
|
|
20240531,132200,863320290,18840,18840,18840,18840,0
|
|
20240531,132100,863320290,18840,18840,18840,18840,0
|
|
20240531,132000,863320290,18840,18840,18840,18840,0
|
|
20240531,131900,863320290,18840,18840,18840,18840,0
|
|
20240531,131800,863320290,18840,18840,18840,18840,0
|
|
20240531,131700,863320290,18840,18840,18840,18840,7
|
|
20240531,131600,863188410,18840,18840,18840,18840,0
|
|
20240531,131500,863188410,18840,18810,18840,18810,94
|
|
20240531,131400,861419910,18850,18850,18850,18850,0
|
|
20240531,131300,861419910,18850,18850,18850,18850,0
|
|
20240531,131200,861419910,18850,18850,18850,18850,10
|
|
20240531,131100,861231410,18850,18850,18850,18850,0
|
|
20240531,131000,861231410,18850,18850,18850,18850,5
|
|
20240531,130900,861137160,18850,18850,18850,18850,0
|
|
20240531,130800,861137160,18850,18850,18850,18850,4
|
|
20240531,130700,861061760,18850,18850,18850,18850,0
|
|
20240531,130600,861061760,18850,18850,18850,18850,0
|
|
20240531,130500,861061760,18850,18820,18850,18820,57
|
|
20240531,130400,859987970,18850,18850,18850,18850,50
|
|
20240531,130300,859045470,18850,18850,18850,18850,0
|
|
20240531,130200,859045470,18850,18850,18850,18850,0
|
|
20240531,130100,859045470,18850,18820,18850,18820,36
|
|
20240531,130000,858367290,18820,18810,18820,18810,13
|
|
20240531,125900,858122730,18820,18820,18820,18820,0
|
|
20240531,125800,858122730,18820,18820,18820,18820,3
|
|
20240531,125700,858066270,18850,18820,18850,18820,224
|
|
20240531,125600,853850530,18810,18810,18810,18810,44
|
|
20240531,125500,853022890,18800,18800,18800,18800,12
|
|
20240531,125400,852797290,18800,18800,18800,18800,8
|
|
20240531,125300,852646890,18790,18790,18790,18780,81
|
|
20240531,125200,851124950,18790,18790,18790,18790,3
|
|
20240531,125100,851068580,18790,18780,18790,18780,27
|
|
20240531,125000,850561340,18790,18780,18790,18780,16
|
|
20240531,124900,850260750,18790,18800,18800,18780,156
|
|
20240531,124800,847329670,18800,18800,18800,18800,15
|
|
20240531,124700,847047670,18810,18810,18810,18810,0
|
|
20240531,124600,847047670,18810,18810,18810,18810,4
|
|
20240531,124500,846972430,18810,18800,18810,18800,41
|
|
20240531,124400,846201610,18780,18780,18780,18780,0
|
|
20240531,124300,846201610,18780,18780,18780,18780,1
|
|
20240531,124200,846182830,18800,18800,18800,18800,0
|
|
20240531,124100,846182830,18800,18800,18800,18800,0
|
|
20240531,124000,846182830,18800,18800,18800,18800,0
|
|
20240531,123900,846182830,18800,18800,18800,18800,0
|
|
20240531,123800,846182830,18800,18800,18800,18800,0
|
|
20240531,123700,846182830,18800,18800,18800,18800,1
|
|
20240531,123600,846164030,18800,18780,18800,18780,12
|
|
20240531,123500,845938450,18780,18780,18780,18780,0
|
|
20240531,123400,845938450,18780,18780,18780,18780,0
|
|
20240531,123300,845938450,18780,18800,18800,18780,20
|
|
20240531,123200,845562650,18800,18800,18800,18800,0
|
|
20240531,123100,845562650,18800,18790,18800,18790,2
|
|
20240531,123000,845525060,18790,18790,18790,18790,8
|
|
20240531,122900,845374740,18790,18790,18790,18790,0
|
|
20240531,122800,845374740,18790,18790,18790,18790,0
|
|
20240531,122700,845374740,18790,18790,18790,18790,3
|
|
20240531,122600,845318370,18790,18790,18800,18790,16
|
|
20240531,122500,845017620,18800,18790,18800,18790,2
|
|
20240531,122400,844980030,18760,18760,18760,18760,0
|
|
20240531,122300,844980030,18760,18760,18760,18760,1
|
|
20240531,122200,844961270,18800,18800,18800,18800,0
|
|
20240531,122100,844961270,18800,18800,18800,18800,2
|
|
20240531,122000,844923670,18760,18760,18760,18760,0
|
|
20240531,121900,844923670,18760,18760,18760,18760,10
|
|
20240531,121800,844736070,18760,18770,18770,18760,11
|
|
20240531,121700,844529650,18770,18780,18780,18770,3
|
|
20240531,121600,844473320,18780,18780,18780,18780,5
|
|
20240531,121500,844379420,18780,18780,18780,18780,15
|
|
20240531,121400,844097720,18780,18780,18780,18780,15
|
|
20240531,121300,843816020,18780,18780,18780,18780,0
|
|
20240531,121200,843816020,18780,18780,18780,18780,2
|
|
20240531,121100,843778460,18770,18770,18770,18770,8
|
|
20240531,121000,843628300,18770,18760,18770,18760,21
|
|
20240531,120900,843234140,18760,18760,18760,18760,57
|
|
20240531,120800,842164820,18750,18750,18750,18750,7
|
|
20240531,120700,842033570,18740,18750,18750,18740,9
|
|
20240531,120600,841864880,18740,18740,18740,18740,56
|
|
20240531,120500,840815440,18740,18740,18740,18740,1
|
|
20240531,120400,840796700,18730,18730,18730,18730,2
|
|
20240531,120300,840759240,18720,18720,18720,18720,0
|
|
20240531,120200,840759240,18720,18720,18720,18720,0
|
|
20240531,120100,840759240,18720,18730,18730,18720,4
|
|
20240531,120000,840684330,18730,18730,18730,18730,0
|
|
20240531,115900,840684330,18730,18730,18730,18730,0
|
|
20240531,115800,840684330,18730,18730,18730,18730,0
|
|
20240531,115700,840684330,18730,18730,18730,18730,0
|
|
20240531,115600,840684330,18730,18730,18730,18730,0
|
|
20240531,115500,840684330,18730,18730,18730,18730,12
|
|
20240531,115400,840459570,18740,18740,18740,18740,40
|
|
20240531,115300,839709970,18740,18740,18740,18740,1
|
|
20240531,115200,839691230,18740,18740,18740,18740,0
|
|
20240531,115100,839691230,18740,18740,18740,18740,3
|
|
20240531,115000,839635010,18730,18730,18730,18730,10
|
|
20240531,114900,839447710,18730,18730,18730,18730,56
|
|
20240531,114800,838398830,18730,18730,18730,18730,1
|
|
20240531,114700,838380100,18730,18730,18730,18730,0
|
|
20240531,114600,838380100,18730,18730,18730,18730,33
|
|
20240531,114500,837762010,18730,18730,18730,18730,1
|
|
20240531,114400,837743280,18730,18730,18730,18730,1
|
|
20240531,114300,837724550,18740,18740,18740,18740,0
|
|
20240531,114200,837724550,18740,18740,18740,18740,6
|
|
20240531,114100,837612110,18740,18740,18740,18740,5
|
|
20240531,114000,837518410,18700,18740,18740,18700,6
|
|
20240531,113900,837406080,18740,18740,18740,18740,3
|
|
20240531,113800,837349860,18700,18700,18700,18700,1
|
|
20240531,113700,837331160,18700,18710,18710,18700,522
|
|
20240531,113600,827569750,18700,18760,18760,18700,303
|
|
20240531,113500,821900900,18760,18760,18760,18760,71
|
|
20240531,113400,820568940,18710,18710,18710,18710,0
|
|
20240531,113300,820568940,18710,18710,18710,18710,0
|
|
20240531,113200,820568940,18710,18720,18720,18710,209
|
|
20240531,113100,816658540,18720,18720,18720,18720,0
|
|
20240531,113000,816658540,18720,18740,18740,18720,443
|
|
20240531,112900,808360420,18750,18770,18770,18750,550
|
|
20240531,112800,798044220,18820,18820,18820,18820,0
|
|
20240531,112700,798044220,18820,18820,18820,18820,0
|
|
20240531,112600,798044220,18820,18820,18820,18820,0
|
|
20240531,112500,798044220,18820,18820,18820,18820,0
|
|
20240531,112400,798044220,18820,18820,18820,18820,0
|
|
20240531,112300,798044220,18820,18770,18820,18770,151
|
|
20240531,112200,795209900,18780,18780,18780,18770,213
|
|
20240531,112100,791210590,18820,18820,18820,18820,1
|
|
20240531,112000,791191770,18770,18770,18770,18770,0
|
|
20240531,111900,791191770,18770,18770,18770,18770,0
|
|
20240531,111800,791191770,18770,18770,18770,18770,0
|
|
20240531,111700,791191770,18770,18770,18770,18770,0
|
|
20240531,111600,791191770,18770,18770,18770,18770,0
|
|
20240531,111500,791191770,18770,18770,18770,18770,0
|
|
20240531,111400,791191770,18770,18770,18770,18770,2
|
|
20240531,111300,791154230,18770,18770,18770,18770,0
|
|
20240531,111200,791154230,18770,18770,18770,18770,0
|
|
20240531,111100,791154230,18770,18770,18770,18770,0
|
|
20240531,111000,791154230,18770,18770,18770,18770,1
|
|
20240531,110900,791135460,18740,18740,18740,18740,120
|
|
20240531,110800,788886660,18770,18770,18770,18770,0
|
|
20240531,110700,788886660,18770,18770,18770,18770,200
|
|
20240531,110600,785132660,18800,18870,18870,18800,749
|
|
20240531,110500,771037040,18880,18890,18890,18880,6
|
|
20240531,110400,770923720,18900,18900,18900,18900,1
|
|
20240531,110300,770904820,18900,18900,18900,18900,2
|
|
20240531,110200,770867020,18900,18890,18900,18860,88
|
|
20240531,110100,769206630,18890,18890,18890,18890,1
|
|
20240531,110000,769187740,18900,18900,18900,18900,30
|
|
20240531,105900,768620740,18900,18880,18900,18880,8
|
|
20240531,105800,768469680,18870,18870,18870,18870,0
|
|
20240531,105700,768469680,18870,18870,18870,18870,0
|
|
20240531,105600,768469680,18870,18870,18870,18870,0
|
|
20240531,105500,768469680,18870,18910,18910,18870,466
|
|
20240531,105400,759675020,18910,18890,18910,18890,56
|
|
20240531,105300,758617040,18900,18990,18990,18900,366
|
|
20240531,105200,751695200,19030,19030,19030,19030,1
|
|
20240531,105100,751676170,19010,19000,19030,18980,300
|
|
20240531,105000,745972910,18930,18930,18930,18930,0
|
|
20240531,104900,745972910,18930,18930,18930,18930,0
|
|
20240531,104800,745972910,18930,18930,18930,18930,0
|
|
20240531,104700,745972910,18930,18930,18930,18930,0
|
|
20240531,104600,745972910,18930,18940,18940,18930,105
|
|
20240531,104500,743984820,18940,18950,18950,18940,49
|
|
20240531,104400,743056440,18950,18950,18950,18950,5
|
|
20240531,104300,742961690,19010,18990,19010,18960,84
|
|
20240531,104200,741368150,19010,19010,19010,19010,0
|
|
20240531,104100,741368150,19010,19010,19010,19010,0
|
|
20240531,104000,741368150,19010,19010,19010,19010,24
|
|
20240531,103900,740911910,19070,19050,19070,19050,25
|
|
20240531,103800,740435520,19060,19050,19060,19050,20
|
|
20240531,103700,740054420,19010,19010,19010,19010,41
|
|
20240531,103600,739275010,19010,19000,19010,19000,64
|
|
20240531,103500,738058960,18970,18970,18970,18970,0
|
|
20240531,103400,738058960,18970,18970,18970,18970,0
|
|
20240531,103300,738058960,18970,18920,18970,18920,43
|
|
20240531,103200,737244550,18920,19000,19000,18920,876
|
|
20240531,103100,720639330,18980,18990,18990,18980,79
|
|
20240531,103000,719139610,19000,19000,19000,19000,0
|
|
20240531,102900,719139610,19000,19000,19000,19000,1
|
|
20240531,102800,719120610,19000,19000,19000,19000,0
|
|
20240531,102700,719120610,19000,19000,19000,19000,0
|
|
20240531,102600,719120610,19000,18990,19000,18990,8
|
|
20240531,102500,718968670,18990,18990,18990,18990,3
|
|
20240531,102400,718911700,18990,18990,18990,18990,15
|
|
20240531,102300,718626850,18990,18990,18990,18990,11
|
|
20240531,102200,718417960,18990,18990,18990,18990,2
|
|
20240531,102100,718379980,18990,19000,19000,18990,4
|
|
20240531,102000,718304000,18990,18990,18990,18990,31
|
|
20240531,101900,717715310,18990,18990,18990,18990,0
|
|
20240531,101800,717715310,18990,18990,18990,18990,20
|
|
20240531,101700,717335510,18980,18980,18980,18980,0
|
|
20240531,101600,717335510,18980,18980,18980,18980,0
|
|
20240531,101500,717335510,18980,19000,19000,18980,116
|
|
20240531,101400,715131800,19000,19000,19000,19000,3
|
|
20240531,101300,715074800,19000,18980,19000,18980,18
|
|
20240531,101200,714733050,18980,18980,18980,18980,7
|
|
20240531,101100,714600190,18970,18970,18970,18970,23
|
|
20240531,101000,714163880,18980,18980,18980,18970,27
|
|
20240531,100900,713651670,18970,18970,18970,18970,67
|
|
20240531,100800,712380680,18970,18970,18970,18970,57
|
|
20240531,100700,711299390,18980,18980,18980,18980,0
|
|
20240531,100600,711299390,18980,18990,18990,18980,20
|
|
20240531,100500,710919660,18990,19000,19000,18990,52
|
|
20240531,100400,709932010,19020,19020,19020,19020,1
|
|
20240531,100300,709912990,19000,19000,19000,19000,1
|
|
20240531,100200,709893990,19020,19020,19020,19020,22
|
|
20240531,100100,709475550,18990,18990,18990,18990,0
|
|
20240531,100000,709475550,18990,19030,19030,18990,77
|
|
20240531,095900,708012620,18990,18990,18990,18990,0
|
|
20240531,095800,708012620,18990,18990,18990,18990,1
|
|
20240531,095700,707993630,18990,18990,19000,18990,768
|
|
20240531,095600,693403270,18950,18970,18970,18950,11
|
|
20240531,095500,693194750,18950,19020,19020,18950,1745
|
|
20240531,095400,660052050,19040,19040,19040,19030,215
|
|
20240531,095300,655958460,19050,19050,19060,19050,44
|
|
20240531,095200,655120230,19030,19040,19040,19030,52
|
|
20240531,095100,654130660,19020,19030,19040,19010,29
|
|
20240531,095000,653579120,19010,19060,19060,19010,354
|
|
20240531,094900,646842510,19070,19100,19100,19070,306
|
|
20240531,094800,641003810,19090,19090,19090,19090,0
|
|
20240531,094700,641003810,19090,19090,19090,19090,20
|
|
20240531,094600,640622010,19090,19090,19090,19090,1
|
|
20240531,094500,640602920,19080,19080,19080,19080,0
|
|
20240531,094400,640602920,19080,19090,19090,19080,37
|
|
20240531,094300,639896780,19090,19090,19090,19090,23
|
|
20240531,094200,639457710,19080,19080,19080,19080,48
|
|
20240531,094100,638541870,19080,19080,19080,19080,1
|
|
20240531,094000,638522790,19080,19080,19080,19080,121
|
|
20240531,093900,636214110,19080,19160,19240,19080,60
|
|
20240531,093800,635068000,19100,19100,19100,19100,57
|
|
20240531,093700,633979300,19100,19100,19100,19100,65
|
|
20240531,093600,632737800,19200,19100,19200,19070,124
|
|
20240531,093500,630369870,19200,19140,19200,19100,131
|
|
20240531,093400,627863750,19150,19150,19150,19150,96
|
|
20240531,093300,626025350,19170,19200,19200,19170,280
|
|
20240531,093200,620649950,19200,19200,19210,19200,161
|
|
20240531,093100,617558550,19200,19200,19200,19200,61
|
|
20240531,093000,616387350,19200,19210,19210,19200,161
|
|
20240531,092900,613295140,19240,19260,19260,19240,83
|
|
20240531,092800,611697490,19300,19310,19310,19300,376
|
|
20240531,092700,604439450,19320,19380,19380,19310,441
|
|
20240531,092600,595909470,19380,19430,19430,19380,298
|
|
20240531,092500,590128350,19440,19450,19450,19440,19
|
|
20240531,092400,589758810,19450,19450,19470,19450,14
|
|
20240531,092300,589486430,19470,19470,19470,19470,13
|
|
20240531,092200,589233320,19470,19450,19470,19450,18
|
|
20240531,092100,588883120,19450,19400,19450,19400,43
|
|
20240531,092000,588048670,19400,19370,19400,19360,129
|
|
20240531,091900,585549450,19370,19370,19380,19370,153
|
|
20240531,091800,582585820,19370,19380,19380,19370,15
|
|
20240531,091700,582295230,19370,19510,19510,19370,392
|
|
20240531,091600,574668990,19520,19580,19610,19520,903
|
|
20240531,091500,556988120,19610,19680,19680,19520,2177
|
|
20240531,091400,514308030,19680,19700,19760,19670,685
|
|
20240531,091300,500827330,19670,19710,19710,19670,896
|
|
20240531,091200,483189650,19720,19820,19850,19720,1572
|
|
20240531,091100,452067300,19750,19680,19830,19680,3715
|
|
20240531,091000,378732270,19720,19690,19790,19640,1927
|
|
20240531,090900,340721800,19670,19610,19670,19600,2965
|
|
20240531,090800,282519150,19590,19400,19610,19400,3643
|
|
20240531,090700,211410090,19390,19250,19400,19250,1871
|
|
20240531,090600,175217890,19250,19240,19260,19240,72
|
|
20240531,090500,173831950,19260,19260,19260,19250,637
|
|
20240531,090400,161567690,19250,19270,19350,19250,1673
|
|
20240531,090300,129277540,19280,19250,19280,19250,1629
|
|
20240531,090200,97890630,19290,19170,19300,19070,3455
|
|
20240531,090100,31473040,19190,19180,19190,19180,365
|
|
20240531,090000,24471020,19190,19090,19190,19050,1278
|