759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,213600,775344740,14610,14610,14610,14610,2451
|
|
20240531,213500,775344740,14610,14610,14610,14610,0
|
|
20240531,213400,775344740,14610,14610,14610,14610,0
|
|
20240531,213300,775344740,14610,14610,14610,14610,0
|
|
20240531,213200,775344740,14610,14610,14610,14610,0
|
|
20240531,213100,775344740,14610,14610,14610,14610,0
|
|
20240531,213000,775344740,14610,14610,14610,14610,0
|
|
20240531,212900,775344740,14610,14610,14610,14610,0
|
|
20240531,212800,775344740,14610,14610,14610,14610,0
|
|
20240531,212700,775344740,14610,14610,14610,14610,0
|
|
20240531,212600,775344740,14610,14610,14610,14610,0
|
|
20240531,212500,775344740,14610,14610,14610,14610,0
|
|
20240531,212400,775344740,14610,14610,14610,14610,0
|
|
20240531,212300,775344740,14610,14610,14610,14610,0
|
|
20240531,212200,775344740,14610,14610,14610,14610,0
|
|
20240531,212100,775344740,14610,14610,14610,14610,0
|
|
20240531,212000,775344740,14610,14610,14610,14610,0
|
|
20240531,211900,775344740,14610,14610,14610,14610,0
|
|
20240531,211800,775344740,14610,14610,14610,14610,0
|
|
20240531,211700,775344740,14610,14610,14610,14610,0
|
|
20240531,211600,775344740,14610,14610,14610,14610,0
|
|
20240531,211500,775344740,14610,14610,14610,14610,0
|
|
20240531,211400,775344740,14610,14610,14610,14610,0
|
|
20240531,211300,775344740,14610,14610,14610,14610,0
|
|
20240531,211200,775344740,14610,14610,14610,14610,0
|
|
20240531,211100,775344740,14610,14610,14610,14610,0
|
|
20240531,211000,775344740,14610,14610,14610,14610,0
|
|
20240531,210900,775344740,14610,14610,14610,14610,0
|
|
20240531,210800,775344740,14610,14610,14610,14610,0
|
|
20240531,210700,775344740,14610,14610,14610,14610,0
|
|
20240531,210600,775344740,14610,14610,14610,14610,2451
|
|
20240531,210500,775344740,14610,14610,14610,14610,0
|
|
20240531,210400,775344740,14610,14610,14610,14610,0
|
|
20240531,210300,775344740,14610,14610,14610,14610,0
|
|
20240531,210200,775344740,14610,14610,14610,14610,0
|
|
20240531,210100,775344740,14610,14610,14610,14610,0
|
|
20240531,210000,775344740,14610,14610,14610,14610,0
|
|
20240531,205900,775344740,14610,14610,14610,14610,0
|
|
20240531,205800,775344740,14610,14610,14610,14610,0
|
|
20240531,205700,775344740,14610,14610,14610,14610,0
|
|
20240531,205600,775344740,14610,14610,14610,14610,0
|
|
20240531,205500,775344740,14610,14610,14610,14610,0
|
|
20240531,205400,775344740,14610,14610,14610,14610,0
|
|
20240531,205300,775344740,14610,14610,14610,14610,0
|
|
20240531,205200,775344740,14610,14610,14610,14610,0
|
|
20240531,205100,775344740,14610,14610,14610,14610,0
|
|
20240531,205000,775344740,14610,14610,14610,14610,0
|
|
20240531,204900,775344740,14610,14610,14610,14610,0
|
|
20240531,204800,775344740,14610,14610,14610,14610,0
|
|
20240531,204700,775344740,14610,14610,14610,14610,0
|
|
20240531,204600,775344740,14610,14610,14610,14610,0
|
|
20240531,204500,775344740,14610,14610,14610,14610,0
|
|
20240531,204400,775344740,14610,14610,14610,14610,0
|
|
20240531,204300,775344740,14610,14610,14610,14610,0
|
|
20240531,204200,775344740,14610,14610,14610,14610,0
|
|
20240531,204100,775344740,14610,14610,14610,14610,0
|
|
20240531,204000,775344740,14610,14610,14610,14610,0
|
|
20240531,203900,775344740,14610,14610,14610,14610,0
|
|
20240531,203800,775344740,14610,14610,14610,14610,0
|
|
20240531,203700,775344740,14610,14610,14610,14610,0
|
|
20240531,203600,775344740,14610,14610,14610,14610,2451
|
|
20240531,203500,775344740,14610,14610,14610,14610,0
|
|
20240531,203400,775344740,14610,14610,14610,14610,0
|
|
20240531,203300,775344740,14610,14610,14610,14610,0
|
|
20240531,203200,775344740,14610,14610,14610,14610,0
|
|
20240531,203100,775344740,14610,14610,14610,14610,0
|
|
20240531,203000,775344740,14610,14610,14610,14610,0
|
|
20240531,202900,775344740,14610,14610,14610,14610,0
|
|
20240531,202800,775344740,14610,14610,14610,14610,0
|
|
20240531,202700,775344740,14610,14610,14610,14610,0
|
|
20240531,202600,775344740,14610,14610,14610,14610,0
|
|
20240531,202500,775344740,14610,14610,14610,14610,0
|
|
20240531,202400,775344740,14610,14610,14610,14610,0
|
|
20240531,202300,775344740,14610,14610,14610,14610,0
|
|
20240531,202200,775344740,14610,14610,14610,14610,0
|
|
20240531,202100,775344740,14610,14610,14610,14610,0
|
|
20240531,202000,775344740,14610,14610,14610,14610,0
|
|
20240531,201900,775344740,14610,14610,14610,14610,0
|
|
20240531,201800,775344740,14610,14610,14610,14610,0
|
|
20240531,201700,775344740,14610,14610,14610,14610,0
|
|
20240531,201600,775344740,14610,14610,14610,14610,0
|
|
20240531,201500,775344740,14610,14610,14610,14610,0
|
|
20240531,201400,775344740,14610,14610,14610,14610,0
|
|
20240531,201300,775344740,14610,14610,14610,14610,0
|
|
20240531,201200,775344740,14610,14610,14610,14610,0
|
|
20240531,201100,775344740,14610,14610,14610,14610,0
|
|
20240531,201000,775344740,14610,14610,14610,14610,0
|
|
20240531,200900,775344740,14610,14610,14610,14610,0
|
|
20240531,200800,775344740,14610,14610,14610,14610,0
|
|
20240531,200700,775344740,14610,14610,14610,14610,0
|
|
20240531,200600,775344740,14610,14610,14610,14610,2451
|
|
20240531,200500,775344740,14610,14610,14610,14610,0
|
|
20240531,200400,775344740,14610,14610,14610,14610,0
|
|
20240531,200300,775344740,14610,14610,14610,14610,0
|
|
20240531,200200,775344740,14610,14610,14610,14610,0
|
|
20240531,200100,775344740,14610,14610,14610,14610,0
|
|
20240531,200000,775344740,14610,14610,14610,14610,0
|
|
20240531,195900,775344740,14610,14610,14610,14610,0
|
|
20240531,195800,775344740,14610,14610,14610,14610,0
|
|
20240531,195700,775344740,14610,14610,14610,14610,0
|
|
20240531,195600,775344740,14610,14610,14610,14610,0
|
|
20240531,195500,775344740,14610,14610,14610,14610,0
|
|
20240531,195400,775344740,14610,14610,14610,14610,0
|
|
20240531,195300,775344740,14610,14610,14610,14610,0
|
|
20240531,195200,775344740,14610,14610,14610,14610,0
|
|
20240531,195100,775344740,14610,14610,14610,14610,0
|
|
20240531,195000,775344740,14610,14610,14610,14610,0
|
|
20240531,194900,775344740,14610,14610,14610,14610,0
|
|
20240531,194800,775344740,14610,14610,14610,14610,0
|
|
20240531,194700,775344740,14610,14610,14610,14610,0
|
|
20240531,194600,775344740,14610,14610,14610,14610,0
|
|
20240531,194500,775344740,14610,14610,14610,14610,0
|
|
20240531,194400,775344740,14610,14610,14610,14610,0
|
|
20240531,194300,775344740,14610,14610,14610,14610,0
|
|
20240531,194200,775344740,14610,14610,14610,14610,0
|
|
20240531,194100,775344740,14610,14610,14610,14610,0
|
|
20240531,194000,775344740,14610,14610,14610,14610,0
|
|
20240531,193900,775344740,14610,14610,14610,14610,0
|
|
20240531,193800,775344740,14610,14610,14610,14610,0
|
|
20240531,193700,775344740,14610,14610,14610,14610,0
|
|
20240531,193600,775344740,14610,14610,14610,14610,2451
|
|
20240531,193500,775344740,14610,14610,14610,14610,0
|
|
20240531,193400,775344740,14610,14610,14610,14610,0
|
|
20240531,193300,775344740,14610,14610,14610,14610,0
|
|
20240531,193200,775344740,14610,14610,14610,14610,0
|
|
20240531,193100,775344740,14610,14610,14610,14610,0
|
|
20240531,193000,775344740,14610,14610,14610,14610,0
|
|
20240531,192900,775344740,14610,14610,14610,14610,0
|
|
20240531,192800,775344740,14610,14610,14610,14610,0
|
|
20240531,192700,775344740,14610,14610,14610,14610,0
|
|
20240531,192600,775344740,14610,14610,14610,14610,0
|
|
20240531,192500,775344740,14610,14610,14610,14610,0
|
|
20240531,192400,775344740,14610,14610,14610,14610,0
|
|
20240531,192300,775344740,14610,14610,14610,14610,0
|
|
20240531,192200,775344740,14610,14610,14610,14610,0
|
|
20240531,192100,775344740,14610,14610,14610,14610,0
|
|
20240531,192000,775344740,14610,14610,14610,14610,0
|
|
20240531,191900,775344740,14610,14610,14610,14610,0
|
|
20240531,191800,775344740,14610,14610,14610,14610,0
|
|
20240531,191700,775344740,14610,14610,14610,14610,0
|
|
20240531,191600,775344740,14610,14610,14610,14610,0
|
|
20240531,191500,775344740,14610,14610,14610,14610,0
|
|
20240531,191400,775344740,14610,14610,14610,14610,0
|
|
20240531,191300,775344740,14610,14610,14610,14610,0
|
|
20240531,191200,775344740,14610,14610,14610,14610,0
|
|
20240531,191100,775344740,14610,14610,14610,14610,0
|
|
20240531,191000,775344740,14610,14610,14610,14610,0
|
|
20240531,190900,775344740,14610,14610,14610,14610,0
|
|
20240531,190800,775344740,14610,14610,14610,14610,0
|
|
20240531,190700,775344740,14610,14610,14610,14610,0
|
|
20240531,190600,775344740,14610,14610,14610,14610,2451
|
|
20240531,190500,775344740,14610,14610,14610,14610,0
|
|
20240531,190400,775344740,14610,14610,14610,14610,0
|
|
20240531,190300,775344740,14610,14610,14610,14610,0
|
|
20240531,190200,775344740,14610,14610,14610,14610,0
|
|
20240531,190100,775344740,14610,14610,14610,14610,0
|
|
20240531,190000,775344740,14610,14610,14610,14610,0
|
|
20240531,185900,775344740,14610,14610,14610,14610,0
|
|
20240531,185800,775344740,14610,14610,14610,14610,0
|
|
20240531,185700,775344740,14610,14610,14610,14610,0
|
|
20240531,185600,775344740,14610,14610,14610,14610,0
|
|
20240531,185500,775344740,14610,14610,14610,14610,0
|
|
20240531,185400,775344740,14610,14610,14610,14610,0
|
|
20240531,185300,775344740,14610,14610,14610,14610,0
|
|
20240531,185200,775344740,14610,14610,14610,14610,0
|
|
20240531,185100,775344740,14610,14610,14610,14610,0
|
|
20240531,185000,775344740,14610,14610,14610,14610,0
|
|
20240531,184900,775344740,14610,14610,14610,14610,0
|
|
20240531,184800,775344740,14610,14610,14610,14610,0
|
|
20240531,184700,775344740,14610,14610,14610,14610,0
|
|
20240531,184600,775344740,14610,14610,14610,14610,0
|
|
20240531,184500,775344740,14610,14610,14610,14610,0
|
|
20240531,184400,775344740,14610,14610,14610,14610,0
|
|
20240531,184300,775344740,14610,14610,14610,14610,0
|
|
20240531,184200,775344740,14610,14610,14610,14610,0
|
|
20240531,184100,775344740,14610,14610,14610,14610,0
|
|
20240531,184000,775344740,14610,14610,14610,14610,0
|
|
20240531,183900,775344740,14610,14610,14610,14610,0
|
|
20240531,183800,775344740,14610,14610,14610,14610,0
|
|
20240531,183700,775344740,14610,14610,14610,14610,0
|
|
20240531,183600,775344740,14610,14610,14610,14610,2451
|
|
20240531,183500,775344740,14610,14610,14610,14610,0
|
|
20240531,183400,775344740,14610,14610,14610,14610,0
|
|
20240531,183300,775344740,14610,14610,14610,14610,0
|
|
20240531,183200,775344740,14610,14610,14610,14610,0
|
|
20240531,183100,775344740,14610,14610,14610,14610,0
|
|
20240531,183000,775344740,14610,14610,14610,14610,0
|
|
20240531,182900,775344740,14610,14610,14610,14610,0
|
|
20240531,182800,775344740,14610,14610,14610,14610,0
|
|
20240531,182700,775344740,14610,14610,14610,14610,0
|
|
20240531,182600,775344740,14610,14610,14610,14610,0
|
|
20240531,182500,775344740,14610,14610,14610,14610,0
|
|
20240531,182400,775344740,14610,14610,14610,14610,0
|
|
20240531,182300,775344740,14610,14610,14610,14610,0
|
|
20240531,182200,775344740,14610,14610,14610,14610,0
|
|
20240531,182100,775344740,14610,14610,14610,14610,0
|
|
20240531,182000,775344740,14610,14610,14610,14610,0
|
|
20240531,181900,775344740,14610,14610,14610,14610,0
|
|
20240531,181800,775344740,14610,14610,14610,14610,0
|
|
20240531,181700,775344740,14610,14610,14610,14610,0
|
|
20240531,181600,775344740,14610,14610,14610,14610,0
|
|
20240531,181500,775344740,14610,14610,14610,14610,0
|
|
20240531,181400,775344740,14610,14610,14610,14610,0
|
|
20240531,181300,775344740,14610,14610,14610,14610,0
|
|
20240531,181200,775344740,14610,14610,14610,14610,0
|
|
20240531,181100,775344740,14610,14610,14610,14610,0
|
|
20240531,181000,775344740,14610,14610,14610,14610,0
|
|
20240531,180900,775344740,14610,14610,14610,14610,0
|
|
20240531,180800,775344740,14610,14610,14610,14610,0
|
|
20240531,180700,775344740,14610,14610,14610,14610,0
|
|
20240531,180600,775344740,14610,14610,14610,14610,2451
|
|
20240531,180500,775344740,14610,14610,14610,14610,0
|
|
20240531,180400,775344740,14610,14610,14610,14610,0
|
|
20240531,180300,775344740,14610,14610,14610,14610,0
|
|
20240531,180200,775344740,14610,14610,14610,14610,0
|
|
20240531,180100,775344740,14610,14610,14610,14610,0
|
|
20240531,180000,775344740,14610,14610,14610,14610,0
|
|
20240531,175900,775344740,14610,14610,14610,14610,0
|
|
20240531,175800,775344740,14610,14610,14610,14610,0
|
|
20240531,175700,775344740,14610,14610,14610,14610,0
|
|
20240531,175600,775344740,14610,14610,14610,14610,0
|
|
20240531,175500,775344740,14610,14610,14610,14610,0
|
|
20240531,175400,775344740,14610,14610,14610,14610,0
|
|
20240531,175300,775344740,14610,14610,14610,14610,0
|
|
20240531,175200,775344740,14610,14610,14610,14610,0
|
|
20240531,175100,775344740,14610,14610,14610,14610,0
|
|
20240531,175000,775344740,14610,14610,14610,14610,0
|
|
20240531,174900,775344740,14610,14610,14610,14610,0
|
|
20240531,174800,775344740,14610,14610,14610,14610,0
|
|
20240531,174700,775344740,14610,14610,14610,14610,0
|
|
20240531,174600,775344740,14610,14610,14610,14610,0
|
|
20240531,174500,775344740,14610,14610,14610,14610,0
|
|
20240531,174400,775344740,14610,14610,14610,14610,0
|
|
20240531,174300,775344740,14610,14610,14610,14610,0
|
|
20240531,174200,775344740,14610,14610,14610,14610,0
|
|
20240531,174100,775344740,14610,14610,14610,14610,0
|
|
20240531,174000,775344740,14610,14610,14610,14610,0
|
|
20240531,173900,775344740,14610,14610,14610,14610,0
|
|
20240531,173800,775344740,14610,14610,14610,14610,0
|
|
20240531,173700,775344740,14610,14610,14610,14610,0
|
|
20240531,173600,775344740,14610,14610,14610,14610,2451
|
|
20240531,173500,775344740,14610,14610,14610,14610,0
|
|
20240531,173400,775344740,14610,14610,14610,14610,0
|
|
20240531,173300,775344740,14610,14610,14610,14610,0
|
|
20240531,173200,775344740,14610,14610,14610,14610,0
|
|
20240531,173100,775344740,14610,14610,14610,14610,0
|
|
20240531,173000,775344740,14610,14610,14610,14610,0
|
|
20240531,172900,775344740,14610,14610,14610,14610,0
|
|
20240531,172800,775344740,14610,14610,14610,14610,0
|
|
20240531,172700,775344740,14610,14610,14610,14610,0
|
|
20240531,172600,775344740,14610,14610,14610,14610,0
|
|
20240531,172500,775344740,14610,14610,14610,14610,0
|
|
20240531,172400,775344740,14610,14610,14610,14610,0
|
|
20240531,172300,775344740,14610,14610,14610,14610,0
|
|
20240531,172200,775344740,14610,14610,14610,14610,0
|
|
20240531,172100,775344740,14610,14610,14610,14610,0
|
|
20240531,172000,775344740,14610,14610,14610,14610,0
|
|
20240531,171900,775344740,14610,14610,14610,14610,0
|
|
20240531,171800,775344740,14610,14610,14610,14610,0
|
|
20240531,171700,775344740,14610,14610,14610,14610,0
|
|
20240531,171600,775344740,14610,14610,14610,14610,0
|
|
20240531,171500,775344740,14610,14610,14610,14610,0
|
|
20240531,171400,775344740,14610,14610,14610,14610,0
|
|
20240531,171300,775344740,14610,14610,14610,14610,0
|
|
20240531,171200,775344740,14610,14610,14610,14610,0
|
|
20240531,171100,775344740,14610,14610,14610,14610,0
|
|
20240531,171000,775344740,14610,14610,14610,14610,0
|
|
20240531,170900,775344740,14610,14610,14610,14610,0
|
|
20240531,170800,775344740,14610,14610,14610,14610,0
|
|
20240531,170700,775344740,14610,14610,14610,14610,0
|
|
20240531,170600,775344740,14610,14610,14610,14610,2451
|
|
20240531,170500,775344740,14610,14610,14610,14610,0
|
|
20240531,170400,775344740,14610,14610,14610,14610,0
|
|
20240531,170300,775344740,14610,14610,14610,14610,0
|
|
20240531,170200,775344740,14610,14610,14610,14610,0
|
|
20240531,170100,775344740,14610,14610,14610,14610,0
|
|
20240531,170000,775344740,14610,14610,14610,14610,0
|
|
20240531,165900,775344740,14610,14610,14610,14610,0
|
|
20240531,165800,775344740,14610,14610,14610,14610,0
|
|
20240531,165700,775344740,14610,14610,14610,14610,0
|
|
20240531,165600,775344740,14610,14610,14610,14610,0
|
|
20240531,165500,775344740,14610,14610,14610,14610,0
|
|
20240531,165400,775344740,14610,14610,14610,14610,0
|
|
20240531,165300,775344740,14610,14610,14610,14610,0
|
|
20240531,165200,775344740,14610,14610,14610,14610,0
|
|
20240531,165100,775344740,14610,14610,14610,14610,0
|
|
20240531,165000,775344740,14610,14610,14610,14610,0
|
|
20240531,164900,775344740,14610,14610,14610,14610,0
|
|
20240531,164800,775344740,14610,14610,14610,14610,0
|
|
20240531,164700,775344740,14610,14610,14610,14610,0
|
|
20240531,164600,775344740,14610,14610,14610,14610,0
|
|
20240531,164500,775344740,14610,14610,14610,14610,0
|
|
20240531,164400,775344740,14610,14610,14610,14610,0
|
|
20240531,164300,775344740,14610,14610,14610,14610,0
|
|
20240531,164200,775344740,14610,14610,14610,14610,0
|
|
20240531,164100,775344740,14610,14610,14610,14610,0
|
|
20240531,164000,775344740,14610,14610,14610,14610,0
|
|
20240531,163900,775344740,14610,14610,14610,14610,0
|
|
20240531,163800,775344740,14610,14610,14610,14610,0
|
|
20240531,163700,775344740,14610,14610,14610,14610,0
|
|
20240531,163600,775344740,14610,14610,14610,14610,2451
|
|
20240531,163500,775344740,14610,14610,14610,14610,0
|
|
20240531,163400,775344740,14610,14610,14610,14610,0
|
|
20240531,163300,775344740,14610,14610,14610,14610,0
|
|
20240531,163200,775344740,14610,14610,14610,14610,0
|
|
20240531,163100,775344740,14610,14610,14610,14610,0
|
|
20240531,163000,775344740,14610,14610,14610,14610,0
|
|
20240531,162900,775344740,14610,14610,14610,14610,0
|
|
20240531,162800,775344740,14610,14610,14610,14610,0
|
|
20240531,162700,775344740,14610,14610,14610,14610,0
|
|
20240531,162600,775344740,14610,14610,14610,14610,0
|
|
20240531,162500,775344740,14610,14610,14610,14610,0
|
|
20240531,162400,775344740,14610,14610,14610,14610,0
|
|
20240531,162300,775344740,14610,14610,14610,14610,0
|
|
20240531,162200,775344740,14610,14610,14610,14610,0
|
|
20240531,162100,775344740,14610,14610,14610,14610,0
|
|
20240531,162000,775344740,14610,14610,14610,14610,0
|
|
20240531,161900,775344740,14610,14610,14610,14610,0
|
|
20240531,161800,775344740,14610,14610,14610,14610,0
|
|
20240531,161700,775344740,14610,14610,14610,14610,0
|
|
20240531,161600,775344740,14610,14610,14610,14610,0
|
|
20240531,161500,775344740,14610,14610,14610,14610,0
|
|
20240531,161400,775344740,14610,14610,14610,14610,0
|
|
20240531,161300,775344740,14610,14610,14610,14610,0
|
|
20240531,161200,775344740,14610,14610,14610,14610,0
|
|
20240531,161100,775344740,14610,14610,14610,14610,0
|
|
20240531,161000,775344740,14610,14610,14610,14610,0
|
|
20240531,160900,775344740,14610,14610,14610,14610,0
|
|
20240531,160800,775344740,14610,14610,14610,14610,0
|
|
20240531,160700,775344740,14610,14610,14610,14610,0
|
|
20240531,160600,775344740,14610,14610,14610,14610,2451
|
|
20240531,160500,775344740,14610,14610,14610,14610,0
|
|
20240531,160400,775344740,14610,14610,14610,14610,0
|
|
20240531,160300,775344740,14610,14610,14610,14610,0
|
|
20240531,160200,775344740,14610,14610,14610,14610,0
|
|
20240531,160100,775344740,14610,14610,14610,14610,0
|
|
20240531,160000,775344740,14610,14610,14610,14610,0
|
|
20240531,155900,775344740,14610,14610,14610,14610,0
|
|
20240531,155800,775344740,14610,14610,14610,14610,0
|
|
20240531,155700,775344740,14610,14610,14610,14610,0
|
|
20240531,155600,775344740,14610,14610,14610,14610,0
|
|
20240531,155500,775344740,14610,14610,14610,14610,0
|
|
20240531,155400,775344740,14610,14610,14610,14610,0
|
|
20240531,155300,775344740,14610,14610,14610,14610,0
|
|
20240531,155200,775344740,14610,14610,14610,14610,0
|
|
20240531,155100,775344740,14610,14610,14610,14610,0
|
|
20240531,155000,775344740,14610,14610,14610,14610,0
|
|
20240531,154900,775344740,14610,14610,14610,14610,0
|
|
20240531,154800,775344740,14610,14610,14610,14610,0
|
|
20240531,154700,775344740,14610,14610,14610,14610,0
|
|
20240531,154600,775344740,14610,14610,14610,14610,0
|
|
20240531,154500,775344740,14610,14610,14610,14610,0
|
|
20240531,154400,775344740,14610,14610,14610,14610,0
|
|
20240531,154300,775344740,14610,14610,14610,14610,0
|
|
20240531,154200,775344740,14610,14610,14610,14610,0
|
|
20240531,154100,775344740,14610,14610,14610,14610,0
|
|
20240531,154000,775344740,14610,14610,14610,14610,0
|
|
20240531,153900,775344740,14610,14610,14610,14610,0
|
|
20240531,153800,775344740,14610,14610,14610,14610,0
|
|
20240531,153700,775344740,14610,14610,14610,14610,0
|
|
20240531,153600,775344740,14610,14610,14610,14610,2451
|
|
20240531,153500,775344740,14610,14610,14610,14610,0
|
|
20240531,153400,775344740,14610,14610,14610,14610,0
|
|
20240531,153300,775344740,14610,14610,14610,14610,0
|
|
20240531,153200,775344740,14610,14610,14610,14610,0
|
|
20240531,153100,775344740,14610,14610,14610,14610,0
|
|
20240531,153000,775344740,14610,14610,14610,14610,2451
|
|
20240531,152900,739535630,14610,14610,14610,14610,0
|
|
20240531,152800,739535630,14610,14610,14610,14610,0
|
|
20240531,152700,739535630,14610,14610,14610,14610,0
|
|
20240531,152600,739535630,14610,14610,14610,14610,0
|
|
20240531,152500,739535630,14610,14610,14610,14610,0
|
|
20240531,152400,739535630,14610,14610,14610,14610,0
|
|
20240531,152300,739535630,14610,14610,14610,14610,0
|
|
20240531,152200,739535630,14610,14610,14610,14610,0
|
|
20240531,152100,739535630,14610,14610,14610,14610,0
|
|
20240531,152000,739535630,14610,14610,14610,14610,0
|
|
20240531,151900,739535630,14610,14640,14640,14610,5059
|
|
20240531,151800,665521920,14640,14660,14660,14640,356
|
|
20240531,151700,660306370,14700,14700,14700,14700,31
|
|
20240531,151600,659850670,14660,14660,14660,14660,15
|
|
20240531,151500,659630770,14650,14650,14650,14650,0
|
|
20240531,151400,659630770,14650,14650,14650,14650,105
|
|
20240531,151300,658092520,14720,14720,14720,14720,0
|
|
20240531,151200,658092520,14720,14720,14720,14720,0
|
|
20240531,151100,658092520,14720,14720,14720,14720,0
|
|
20240531,151000,658092520,14720,14720,14720,14720,145
|
|
20240531,150900,655958120,14720,14720,14720,14720,179
|
|
20240531,150800,653323240,14650,14650,14650,14650,200
|
|
20240531,150700,650393240,14650,14650,14650,14650,82
|
|
20240531,150600,649191940,14640,14670,14670,14640,360
|
|
20240531,150500,643916050,14670,14670,14670,14670,81
|
|
20240531,150400,642727780,14670,14700,14700,14670,53
|
|
20240531,150300,641950090,14760,14760,14760,14760,10
|
|
20240531,150200,641802490,14770,14700,14770,14700,300
|
|
20240531,150100,637387160,14700,14700,14700,14700,0
|
|
20240531,150000,637387160,14700,14700,14700,14700,40
|
|
20240531,145900,636799160,14680,14680,14680,14680,0
|
|
20240531,145800,636799160,14680,14710,14710,14680,1019
|
|
20240531,145700,621826000,14710,14710,14710,14710,10
|
|
20240531,145600,621678900,14710,14730,14730,14710,116
|
|
20240531,145500,619972480,14730,14730,14730,14730,20
|
|
20240531,145400,619677880,14710,14710,14710,14710,0
|
|
20240531,145300,619677880,14710,14710,14710,14710,0
|
|
20240531,145200,619677880,14710,14710,14710,14710,0
|
|
20240531,145100,619677880,14710,14710,14710,14710,0
|
|
20240531,145000,619677880,14710,14710,14710,14710,175
|
|
20240531,144900,617103630,14710,14710,14710,14710,0
|
|
20240531,144800,617103630,14710,14710,14710,14710,0
|
|
20240531,144700,617103630,14710,14720,14720,14710,52
|
|
20240531,144600,616338700,14690,14690,14690,14690,0
|
|
20240531,144500,616338700,14690,14690,14690,14690,0
|
|
20240531,144400,616338700,14690,14690,14690,14690,5
|
|
20240531,144300,616265250,14690,14690,14690,14690,1
|
|
20240531,144200,616250560,14690,14690,14690,14690,0
|
|
20240531,144100,616250560,14690,14690,14690,14690,0
|
|
20240531,144000,616250560,14690,14730,14730,14690,1171
|
|
20240531,143900,599031660,14760,14750,14760,14750,16
|
|
20240531,143800,598795510,14750,14750,14750,14750,1
|
|
20240531,143700,598780760,14770,14770,14770,14770,0
|
|
20240531,143600,598780760,14770,14740,14770,14740,10
|
|
20240531,143500,598633120,14790,14790,14790,14790,0
|
|
20240531,143400,598633120,14790,14790,14790,14790,0
|
|
20240531,143300,598633120,14790,14750,14790,14750,10
|
|
20240531,143200,598485260,14750,14740,14750,14740,47
|
|
20240531,143100,597792260,14750,14740,14750,14740,45
|
|
20240531,143000,597128700,14800,14740,14800,14740,10
|
|
20240531,142900,596980910,14740,14740,14740,14740,52
|
|
20240531,142800,596214430,14750,14750,14750,14750,27
|
|
20240531,142700,595816180,14730,14740,14820,14730,58
|
|
20240531,142600,594957690,14740,14740,14740,14740,24
|
|
20240531,142500,594603930,14740,14740,14740,14740,25
|
|
20240531,142400,594235430,14740,14740,14750,14730,52
|
|
20240531,142300,593468770,14740,14710,14740,14710,90
|
|
20240531,142200,592143090,14720,14720,14720,14720,1
|
|
20240531,142100,592128370,14840,14710,14840,14710,216
|
|
20240531,142000,588932120,14720,14720,14720,14720,1
|
|
20240531,141900,588917400,14720,14700,14720,14700,11
|
|
20240531,141800,588755510,14700,14690,14700,14690,45
|
|
20240531,141700,588094030,14680,14680,14680,14680,0
|
|
20240531,141600,588094030,14680,14680,14680,14680,1
|
|
20240531,141500,588079350,14680,14680,14680,14680,0
|
|
20240531,141400,588079350,14680,14680,14680,14680,0
|
|
20240531,141300,588079350,14680,14680,14680,14680,5
|
|
20240531,141200,588005950,14670,14640,14670,14640,2506
|
|
20240531,141100,551316060,14640,14640,14640,14630,28
|
|
20240531,141000,550906390,14650,14650,14650,14640,20
|
|
20240531,140900,550613430,14650,14650,14650,14650,85
|
|
20240531,140800,549368180,14650,14720,14720,14650,1194
|
|
20240531,140700,531840510,14710,14710,14710,14710,100
|
|
20240531,140600,530369510,14700,14700,14700,14700,0
|
|
20240531,140500,530369510,14700,14730,14730,14700,13
|
|
20240531,140400,530178350,14700,14700,14700,14700,0
|
|
20240531,140300,530178350,14700,14700,14700,14700,0
|
|
20240531,140200,530178350,14700,14700,14700,14700,0
|
|
20240531,140100,530178350,14700,14700,14700,14700,130
|
|
20240531,140000,528267350,14700,14700,14700,14700,635
|
|
20240531,135900,518932850,14770,14710,14770,14710,1705
|
|
20240531,135800,493852030,14710,14710,14710,14710,1
|
|
20240531,135700,493837320,14710,14710,14710,14710,0
|
|
20240531,135600,493837320,14710,14710,14710,14710,0
|
|
20240531,135500,493837320,14710,14750,14750,14710,1896
|
|
20240531,135400,465937590,14750,14760,14760,14750,500
|
|
20240531,135300,458561300,14760,14760,14760,14760,67
|
|
20240531,135200,457572380,14760,14760,14760,14760,351
|
|
20240531,135100,452391620,14770,14830,14830,14770,82
|
|
20240531,135000,451179930,14830,14830,14830,14830,0
|
|
20240531,134900,451179930,14830,14830,14830,14830,1
|
|
20240531,134800,451165100,14830,14810,14830,14810,183
|
|
20240531,134700,448452990,14770,14770,14770,14770,50
|
|
20240531,134600,447714490,14780,14780,14780,14780,114
|
|
20240531,134500,446029570,14790,14790,14790,14790,15
|
|
20240531,134400,445807720,14800,14800,14800,14800,5
|
|
20240531,134300,445733720,14820,14820,14820,14820,0
|
|
20240531,134200,445733720,14820,14820,14820,14820,0
|
|
20240531,134100,445733720,14820,14820,14820,14820,0
|
|
20240531,134000,445733720,14820,14820,14820,14820,0
|
|
20240531,133900,445733720,14820,14820,14820,14820,0
|
|
20240531,133800,445733720,14820,14820,14820,14820,0
|
|
20240531,133700,445733720,14820,14820,14820,14820,0
|
|
20240531,133600,445733720,14820,14820,14820,14820,0
|
|
20240531,133500,445733720,14820,14820,14820,14820,0
|
|
20240531,133400,445733720,14820,14820,14820,14820,0
|
|
20240531,133300,445733720,14820,14810,14820,14810,149
|
|
20240531,133200,443526130,14770,14770,14770,14770,30
|
|
20240531,133100,443083030,14770,14770,14770,14770,0
|
|
20240531,133000,443083030,14770,14770,14770,14770,10
|
|
20240531,132900,442935330,14770,14780,14780,14770,413
|
|
20240531,132800,436834900,14780,14780,14780,14780,33
|
|
20240531,132700,436347160,14770,14770,14770,14770,0
|
|
20240531,132600,436347160,14770,14780,14780,14770,26
|
|
20240531,132500,435963090,14820,14820,14820,14820,0
|
|
20240531,132400,435963090,14820,14820,14820,14820,0
|
|
20240531,132300,435963090,14820,14820,14820,14820,23
|
|
20240531,132200,435622230,14820,14810,14820,14810,106
|
|
20240531,132100,434051950,14770,14770,14770,14770,30
|
|
20240531,132000,433608850,14770,14770,14770,14770,58
|
|
20240531,131900,432752190,14810,14810,14810,14810,99
|
|
20240531,131800,431286000,14810,14810,14810,14810,0
|
|
20240531,131700,431286000,14810,14820,14820,14810,40
|
|
20240531,131600,430693500,14830,14830,14830,14830,0
|
|
20240531,131500,430693500,14830,14830,14830,14830,0
|
|
20240531,131400,430693500,14830,14830,14830,14830,1
|
|
20240531,131300,430678670,14830,14830,14830,14830,7
|
|
20240531,131200,430574860,14830,14800,14830,14800,531
|
|
20240531,131100,422716030,14800,14790,14800,14790,60
|
|
20240531,131000,421828620,14770,14770,14770,14770,0
|
|
20240531,130900,421828620,14770,14770,14770,14770,0
|
|
20240531,130800,421828620,14770,14770,14770,14770,0
|
|
20240531,130700,421828620,14770,14770,14770,14770,0
|
|
20240531,130600,421828620,14770,14770,14770,14770,51
|
|
20240531,130500,421075350,14770,14780,14780,14770,342
|
|
20240531,130400,416023630,14800,14800,14800,14800,99
|
|
20240531,130300,414558430,14800,14800,14800,14800,0
|
|
20240531,130200,414558430,14800,14800,14800,14800,0
|
|
20240531,130100,414558430,14800,14800,14800,14800,67
|
|
20240531,130000,413566830,14800,14800,14800,14800,165
|
|
20240531,125900,411124830,14800,14790,14800,14790,332
|
|
20240531,125800,406214540,14770,14770,14770,14770,10
|
|
20240531,125700,406066840,14770,14770,14770,14770,65
|
|
20240531,125600,405106790,14770,14770,14770,14770,0
|
|
20240531,125500,405106790,14770,14770,14770,14770,90
|
|
20240531,125400,403777490,14770,14770,14770,14770,30
|
|
20240531,125300,403334390,14770,14770,14770,14770,64
|
|
20240531,125200,402389110,14790,14790,14790,14790,74
|
|
20240531,125100,401294650,14770,14770,14770,14770,70
|
|
20240531,125000,400260750,14790,14770,14790,14770,45
|
|
20240531,124900,399596080,14770,14770,14770,14770,26
|
|
20240531,124800,399212060,14810,14810,14810,14810,0
|
|
20240531,124700,399212060,14810,14810,14810,14810,0
|
|
20240531,124600,399212060,14810,14810,14810,14810,0
|
|
20240531,124500,399212060,14810,14810,14810,14810,0
|
|
20240531,124400,399212060,14810,14810,14810,14810,7
|
|
20240531,124300,399108390,14760,14760,14760,14760,0
|
|
20240531,124200,399108390,14760,14790,14840,14760,487
|
|
20240531,124100,391912490,14790,14800,14800,14790,320
|
|
20240531,124000,387178050,14800,14800,14800,14800,0
|
|
20240531,123900,387178050,14800,14800,14800,14800,0
|
|
20240531,123800,387178050,14800,14800,14800,14800,0
|
|
20240531,123700,387178050,14800,14800,14800,14800,0
|
|
20240531,123600,387178050,14800,14800,14800,14800,0
|
|
20240531,123500,387178050,14800,14800,14800,14800,0
|
|
20240531,123400,387178050,14800,14800,14800,14800,0
|
|
20240531,123300,387178050,14800,14800,14800,14800,0
|
|
20240531,123200,387178050,14800,14800,14800,14800,0
|
|
20240531,123100,387178050,14800,14800,14800,14800,0
|
|
20240531,123000,387178050,14800,14800,14800,14800,0
|
|
20240531,122900,387178050,14800,14830,14830,14800,300
|
|
20240531,122800,382736490,14820,14820,14820,14820,0
|
|
20240531,122700,382736490,14820,14820,14820,14820,0
|
|
20240531,122600,382736490,14820,14820,14820,14820,0
|
|
20240531,122500,382736490,14820,14820,14820,14820,0
|
|
20240531,122400,382736490,14820,14850,14850,14820,7
|
|
20240531,122300,382632570,14860,14810,14860,14810,301
|
|
20240531,122200,378159760,14850,14810,14850,14810,101
|
|
20240531,122100,376659950,14850,14850,14850,14850,251
|
|
20240531,122000,372932600,14860,14860,14860,14860,0
|
|
20240531,121900,372932600,14860,14860,14860,14860,140
|
|
20240531,121800,370852200,14800,14810,14810,14800,40
|
|
20240531,121700,370259910,14810,14810,14810,14810,0
|
|
20240531,121600,370259910,14810,14810,14810,14810,0
|
|
20240531,121500,370259910,14810,14810,14810,14810,0
|
|
20240531,121400,370259910,14810,14860,14860,14810,116
|
|
20240531,121300,368539450,14860,14860,14860,14860,0
|
|
20240531,121200,368539450,14860,14850,14860,14850,125
|
|
20240531,121100,366682080,14800,14800,14800,14800,0
|
|
20240531,121000,366682080,14800,14800,14800,14800,0
|
|
20240531,120900,366682080,14800,14800,14800,14800,0
|
|
20240531,120800,366682080,14800,14800,14800,14800,0
|
|
20240531,120700,366682080,14800,14800,14800,14800,0
|
|
20240531,120600,366682080,14800,14800,14800,14800,0
|
|
20240531,120500,366682080,14800,14800,14800,14800,11
|
|
20240531,120400,366519280,14800,14800,14800,14800,6
|
|
20240531,120300,366430480,14800,14800,14800,14800,0
|
|
20240531,120200,366430480,14800,14800,14800,14800,0
|
|
20240531,120100,366430480,14800,14800,14800,14800,1
|
|
20240531,120000,366415680,14770,14770,14770,14770,0
|
|
20240531,115900,366415680,14770,14780,14780,14770,20
|
|
20240531,115800,366120230,14770,14770,14770,14770,0
|
|
20240531,115700,366120230,14770,14770,14770,14770,0
|
|
20240531,115600,366120230,14770,14770,14770,14770,2
|
|
20240531,115500,366090690,14770,14770,14770,14770,0
|
|
20240531,115400,366090690,14770,14770,14770,14770,0
|
|
20240531,115300,366090690,14770,14770,14770,14770,50
|
|
20240531,115200,365352190,14770,14770,14770,14770,0
|
|
20240531,115100,365352190,14770,14770,14770,14770,27
|
|
20240531,115000,364953400,14770,14770,14770,14770,0
|
|
20240531,114900,364953400,14770,14770,14770,14770,0
|
|
20240531,114800,364953400,14770,14770,14770,14770,0
|
|
20240531,114700,364953400,14770,14770,14770,14770,200
|
|
20240531,114600,361999400,14770,14770,14770,14770,0
|
|
20240531,114500,361999400,14770,14770,14770,14770,67
|
|
20240531,114400,361009810,14770,14770,14770,14770,12
|
|
20240531,114300,360832570,14770,14750,14900,14750,694
|
|
20240531,114200,350510550,14750,14750,14750,14750,147
|
|
20240531,114100,348342300,14750,14770,14770,14750,122
|
|
20240531,114000,346542400,14780,14780,14780,14780,87
|
|
20240531,113900,345256540,14840,14840,14840,14840,0
|
|
20240531,113800,345256540,14840,14840,14840,14840,0
|
|
20240531,113700,345256540,14840,14840,14840,14840,1
|
|
20240531,113600,345241700,14850,14850,14850,14850,0
|
|
20240531,113500,345241700,14850,14850,14850,14850,0
|
|
20240531,113400,345241700,14850,14850,14860,14850,660
|
|
20240531,113300,335439790,14860,14860,14860,14860,0
|
|
20240531,113200,335439790,14860,14860,14860,14860,10
|
|
20240531,113100,335291190,14860,14860,14860,14860,304
|
|
20240531,113000,330773750,14860,14860,14860,14860,0
|
|
20240531,112900,330773750,14860,14860,14860,14860,0
|
|
20240531,112800,330773750,14860,14860,14860,14860,0
|
|
20240531,112700,330773750,14860,14770,14860,14770,320
|
|
20240531,112600,326021930,14750,14750,14750,14750,0
|
|
20240531,112500,326021930,14750,14750,14750,14750,0
|
|
20240531,112400,326021930,14750,14750,14750,14750,64
|
|
20240531,112300,325077930,14750,14810,14810,14750,689
|
|
20240531,112200,314914440,14810,14800,14810,14800,6
|
|
20240531,112100,314825590,14850,14810,14860,14810,140
|
|
20240531,112000,312746390,14860,14860,14860,14860,5
|
|
20240531,111900,312672090,14850,14760,14850,14750,224
|
|
20240531,111800,309357380,14750,14750,14750,14750,11
|
|
20240531,111700,309195130,14750,14750,14750,14750,300
|
|
20240531,111600,304770130,14770,14750,14790,14750,112
|
|
20240531,111500,303117850,14790,14840,14840,14790,42
|
|
20240531,111400,302496420,14770,14840,14840,14770,109
|
|
20240531,111300,300883620,14860,14740,14860,14740,366
|
|
20240531,111200,295453740,14850,14710,14850,14710,132
|
|
20240531,111100,293502450,14700,14700,14700,14700,30
|
|
20240531,111000,293061450,14700,14700,14700,14690,155
|
|
20240531,110900,290783000,14700,14680,14700,14680,244
|
|
20240531,110800,287197040,14650,14650,14650,14650,1
|
|
20240531,110700,287182390,14650,14650,14650,14650,0
|
|
20240531,110600,287182390,14650,14660,14660,14650,11
|
|
20240531,110500,287021230,14650,14650,14650,14650,0
|
|
20240531,110400,287021230,14650,14650,14650,14650,48
|
|
20240531,110300,286318030,14660,14660,14660,14660,0
|
|
20240531,110200,286318030,14660,14660,14660,14660,0
|
|
20240531,110100,286318030,14660,14640,14660,14640,196
|
|
20240531,110000,283447670,14620,14620,14620,14620,234
|
|
20240531,105900,280026590,14620,14620,14620,14620,10
|
|
20240531,105800,279880390,14610,14610,14610,14610,0
|
|
20240531,105700,279880390,14610,14610,14610,14610,50
|
|
20240531,105600,279149890,14610,14620,14620,14610,547
|
|
20240531,105500,271153920,14640,14630,14640,14630,537
|
|
20240531,105400,263294090,14630,14630,14630,14630,74
|
|
20240531,105300,262211470,14640,14640,14640,14640,313
|
|
20240531,105200,257629150,14660,14660,14660,14640,812
|
|
20240531,105100,245731400,14650,14650,14650,14650,0
|
|
20240531,105000,245731400,14650,14650,14650,14650,0
|
|
20240531,104900,245731400,14650,14650,14650,14650,0
|
|
20240531,104800,245731400,14650,14650,14650,14650,40
|
|
20240531,104700,245145400,14660,14660,14660,14660,74
|
|
20240531,104600,244060560,14660,14680,14680,14660,432
|
|
20240531,104500,237727340,14670,14670,14670,14670,115
|
|
20240531,104400,236040290,14670,14670,14670,14670,130
|
|
20240531,104300,234133190,14670,14670,14670,14670,34
|
|
20240531,104200,233634410,14670,14670,14670,14670,2
|
|
20240531,104100,233605070,14660,14660,14660,14660,0
|
|
20240531,104000,233605070,14660,14660,14660,14660,0
|
|
20240531,103900,233605070,14660,14660,14660,14660,8
|
|
20240531,103800,233487790,14660,14660,14660,14660,0
|
|
20240531,103700,233487790,14660,14660,14660,14660,224
|
|
20240531,103600,230203950,14660,14670,14670,14660,419
|
|
20240531,103500,224061400,14670,14670,14670,14670,0
|
|
20240531,103400,224061400,14670,14660,14670,14660,117
|
|
20240531,103300,222345710,14660,14660,14660,14660,0
|
|
20240531,103200,222345710,14660,14660,14660,14660,31
|
|
20240531,103100,221891250,14660,14660,14660,14660,0
|
|
20240531,103000,221891250,14660,14660,14660,14660,193
|
|
20240531,102900,219061870,14660,14660,14660,14660,40
|
|
20240531,102800,218475470,14650,14650,14650,14650,50
|
|
20240531,102700,217742970,14660,14660,14660,14660,5
|
|
20240531,102600,217669670,14660,14650,14660,14650,27
|
|
20240531,102500,217274040,14640,14640,14640,14640,0
|
|
20240531,102400,217274040,14640,14640,14640,14640,0
|
|
20240531,102300,217274040,14640,14640,14640,14640,0
|
|
20240531,102200,217274040,14640,14640,14640,14640,0
|
|
20240531,102100,217274040,14640,14640,14640,14640,0
|
|
20240531,102000,217274040,14640,14640,14640,14640,11
|
|
20240531,101900,217113000,14640,14640,14640,14640,4
|
|
20240531,101800,217054440,14640,14640,14640,14640,4
|
|
20240531,101700,216995880,14630,14630,14630,14630,21
|
|
20240531,101600,216688650,14630,14640,14640,14630,1300
|
|
20240531,101500,197665030,14650,14650,14650,14650,179
|
|
20240531,101400,195042680,14670,14670,14670,14670,10
|
|
20240531,101300,194895980,14670,14670,14670,14670,0
|
|
20240531,101200,194895980,14670,14670,14670,14670,10
|
|
20240531,101100,194749280,14670,14670,14670,14670,1
|
|
20240531,101000,194734610,14670,14650,14670,14640,750
|
|
20240531,100900,183742830,14660,14660,14660,14660,30
|
|
20240531,100800,183303030,14670,14670,14670,14670,1
|
|
20240531,100700,183288360,14670,14670,14670,14670,0
|
|
20240531,100600,183288360,14670,14670,14670,14670,53
|
|
20240531,100500,182510850,14670,14670,14670,14670,3
|
|
20240531,100400,182466840,14670,14670,14670,14670,36
|
|
20240531,100300,181938720,14670,14650,14670,14650,647
|
|
20240531,100200,172459220,14640,14640,14650,14640,909
|
|
20240531,100100,159143590,14640,14630,14640,14630,59
|
|
20240531,100000,158279840,14630,14630,14640,14630,117
|
|
20240531,095900,156568030,14630,14680,14680,14630,1091
|
|
20240531,095800,140585740,14680,14690,14690,14680,92
|
|
20240531,095700,139235160,14680,14690,14690,14680,172
|
|
20240531,095600,136708980,14700,14700,14700,14700,23
|
|
20240531,095500,136370880,14700,14700,14700,14700,150
|
|
20240531,095400,134165880,14700,14740,14740,14700,1482
|
|
20240531,095300,112364050,14760,14760,14760,14750,273
|
|
20240531,095200,108336740,14770,14770,14770,14770,62
|
|
20240531,095100,107421000,14770,14770,14770,14770,112
|
|
20240531,095000,105766760,14770,14780,14780,14760,2313
|
|
20240531,094900,71606390,14780,14770,14780,14770,209
|
|
20240531,094800,68517820,14770,14770,14770,14770,129
|
|
20240531,094700,66612490,14770,14780,14780,14770,22
|
|
20240531,094600,66287340,14780,14760,14780,14760,49
|
|
20240531,094500,65563680,14760,14760,14760,14760,10
|
|
20240531,094400,65416080,14760,14760,14760,14760,0
|
|
20240531,094300,65416080,14760,14780,14780,14760,17
|
|
20240531,094200,65165000,14760,14760,14760,14760,0
|
|
20240531,094100,65165000,14760,14760,14760,14760,0
|
|
20240531,094000,65165000,14760,14760,14760,14760,1
|
|
20240531,093900,65150240,14760,14760,14760,14760,182
|
|
20240531,093800,62463920,14750,14760,14760,14750,72
|
|
20240531,093700,61401400,14760,14760,14760,14760,63
|
|
20240531,093600,60471520,14760,14760,14760,14760,38
|
|
20240531,093500,59910640,14770,14770,14770,14770,12
|
|
20240531,093400,59733400,14770,14770,14770,14760,500
|
|
20240531,093300,52349640,14780,14800,14800,14780,190
|
|
20240531,093200,49540450,14830,14830,14830,14830,0
|
|
20240531,093100,49540450,14830,14830,14830,14830,0
|
|
20240531,093000,49540450,14830,14790,14830,14790,86
|
|
20240531,092900,48267300,14780,14790,14790,14780,2
|
|
20240531,092800,48237730,14770,14770,14770,14770,0
|
|
20240531,092700,48237730,14770,14770,14770,14770,0
|
|
20240531,092600,48237730,14770,14770,14770,14770,0
|
|
20240531,092500,48237730,14770,14770,14770,14770,0
|
|
20240531,092400,48237730,14770,14770,14770,14770,0
|
|
20240531,092300,48237730,14770,14810,14810,14770,50
|
|
20240531,092200,47498840,14780,14780,14780,14780,0
|
|
20240531,092100,47498840,14780,14780,14780,14780,0
|
|
20240531,092000,47498840,14780,14780,14780,14780,1
|
|
20240531,091900,47484060,14780,14780,14780,14780,0
|
|
20240531,091800,47484060,14780,14780,14780,14780,50
|
|
20240531,091700,46745060,14780,14830,14830,14780,225
|
|
20240531,091600,43414690,14840,14840,14840,14840,0
|
|
20240531,091500,43414690,14840,14830,14850,14830,23
|
|
20240531,091400,43073480,14820,14820,14820,14820,0
|
|
20240531,091300,43073480,14820,14820,14820,14820,172
|
|
20240531,091200,40524440,14820,14910,14910,14820,685
|
|
20240531,091100,30363730,14890,14890,14890,14890,0
|
|
20240531,091000,30363730,14890,14880,14890,14880,2
|
|
20240531,090900,30333960,14870,14870,14870,14870,0
|
|
20240531,090800,30333960,14870,14810,14870,14810,11
|
|
20240531,090700,30170990,14700,14700,14700,14700,0
|
|
20240531,090600,30170990,14700,14700,14700,14700,0
|
|
20240531,090500,30170990,14700,14700,14710,14700,453
|
|
20240531,090400,23507510,14700,14710,14710,14700,117
|
|
20240531,090300,21786890,14700,14710,14710,14680,412
|
|
20240531,090200,15729210,14710,14760,14760,14710,35
|
|
20240531,090100,15213790,14770,14860,14860,14750,1028
|
|
20240531,090000,14860,14860,14860,14860,14860,1
|