589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184600,137499780,5520,5520,5520,5520,192
|
|
20240531,184500,137499780,5520,5520,5520,5520,0
|
|
20240531,184400,137499780,5520,5520,5520,5520,0
|
|
20240531,184300,137499780,5520,5520,5520,5520,0
|
|
20240531,184200,137499780,5520,5520,5520,5520,0
|
|
20240531,184100,137499780,5520,5520,5520,5520,0
|
|
20240531,184000,137499780,5520,5520,5520,5520,0
|
|
20240531,183900,137499780,5520,5520,5520,5520,0
|
|
20240531,183800,137499780,5520,5520,5520,5520,0
|
|
20240531,183700,137499780,5520,5520,5520,5520,0
|
|
20240531,183600,137499780,5520,5520,5520,5520,0
|
|
20240531,183500,137499780,5520,5520,5520,5520,0
|
|
20240531,183400,137499780,5520,5520,5520,5520,0
|
|
20240531,183300,137499780,5520,5520,5520,5520,0
|
|
20240531,183200,137499780,5520,5520,5520,5520,0
|
|
20240531,183100,137499780,5520,5520,5520,5520,0
|
|
20240531,183000,137499780,5520,5520,5520,5520,0
|
|
20240531,182900,137499780,5520,5520,5520,5520,0
|
|
20240531,182800,137499780,5520,5520,5520,5520,0
|
|
20240531,182700,137499780,5520,5520,5520,5520,0
|
|
20240531,182600,137499780,5520,5520,5520,5520,0
|
|
20240531,182500,137499780,5520,5520,5520,5520,0
|
|
20240531,182400,137499780,5520,5520,5520,5520,0
|
|
20240531,182300,137499780,5520,5520,5520,5520,0
|
|
20240531,182200,137499780,5520,5520,5520,5520,0
|
|
20240531,182100,137499780,5520,5520,5520,5520,0
|
|
20240531,182000,137499780,5520,5520,5520,5520,0
|
|
20240531,181900,137499780,5520,5520,5520,5520,0
|
|
20240531,181800,137499780,5520,5520,5520,5520,0
|
|
20240531,181700,137499780,5520,5520,5520,5520,0
|
|
20240531,181600,137499780,5520,5520,5520,5520,192
|
|
20240531,181500,137499780,5520,5520,5520,5520,0
|
|
20240531,181400,137499780,5520,5520,5520,5520,0
|
|
20240531,181300,137499780,5520,5520,5520,5520,0
|
|
20240531,181200,137499780,5520,5520,5520,5520,0
|
|
20240531,181100,137499780,5520,5520,5520,5520,0
|
|
20240531,181000,137499780,5520,5520,5520,5520,0
|
|
20240531,180900,137499780,5520,5520,5520,5520,0
|
|
20240531,180800,137499780,5520,5520,5520,5520,0
|
|
20240531,180700,137499780,5520,5520,5520,5520,0
|
|
20240531,180600,137499780,5520,5520,5520,5520,0
|
|
20240531,180500,137499780,5520,5520,5520,5520,0
|
|
20240531,180400,137499780,5520,5520,5520,5520,0
|
|
20240531,180300,137499780,5520,5520,5520,5520,0
|
|
20240531,180200,137499780,5520,5520,5520,5520,0
|
|
20240531,180100,137499780,5520,5520,5520,5520,0
|
|
20240531,180000,137499780,5520,5520,5520,5520,0
|
|
20240531,175900,137499780,5520,5520,5520,5520,0
|
|
20240531,175800,137499780,5520,5520,5520,5520,0
|
|
20240531,175700,137499780,5520,5520,5520,5520,0
|
|
20240531,175600,137499780,5520,5520,5520,5520,0
|
|
20240531,175500,137499780,5520,5520,5520,5520,0
|
|
20240531,175400,137499780,5520,5520,5520,5520,0
|
|
20240531,175300,137499780,5520,5520,5520,5520,0
|
|
20240531,175200,137499780,5520,5520,5520,5520,0
|
|
20240531,175100,137499780,5520,5520,5520,5520,0
|
|
20240531,175000,137499780,5520,5520,5520,5520,0
|
|
20240531,174900,137499780,5520,5520,5520,5520,0
|
|
20240531,174800,137499780,5520,5520,5520,5520,0
|
|
20240531,174700,137499780,5520,5520,5520,5520,0
|
|
20240531,174600,137499780,5520,5520,5520,5520,192
|
|
20240531,174500,137499780,5520,5520,5520,5520,0
|
|
20240531,174400,137499780,5520,5520,5520,5520,0
|
|
20240531,174300,137499780,5520,5520,5520,5520,0
|
|
20240531,174200,137499780,5520,5520,5520,5520,0
|
|
20240531,174100,137499780,5520,5520,5520,5520,0
|
|
20240531,174000,137499780,5520,5520,5520,5520,0
|
|
20240531,173900,137499780,5520,5520,5520,5520,0
|
|
20240531,173800,137499780,5520,5520,5520,5520,0
|
|
20240531,173700,137499780,5520,5520,5520,5520,0
|
|
20240531,173600,137499780,5520,5520,5520,5520,0
|
|
20240531,173500,137499780,5520,5520,5520,5520,0
|
|
20240531,173400,137499780,5520,5520,5520,5520,0
|
|
20240531,173300,137499780,5520,5520,5520,5520,0
|
|
20240531,173200,137499780,5520,5520,5520,5520,0
|
|
20240531,173100,137499780,5520,5520,5520,5520,0
|
|
20240531,173000,137499780,5520,5520,5520,5520,0
|
|
20240531,172900,137499780,5520,5520,5520,5520,0
|
|
20240531,172800,137499780,5520,5520,5520,5520,0
|
|
20240531,172700,137499780,5520,5520,5520,5520,0
|
|
20240531,172600,137499780,5520,5520,5520,5520,0
|
|
20240531,172500,137499780,5520,5520,5520,5520,0
|
|
20240531,172400,137499780,5520,5520,5520,5520,0
|
|
20240531,172300,137499780,5520,5520,5520,5520,0
|
|
20240531,172200,137499780,5520,5520,5520,5520,0
|
|
20240531,172100,137499780,5520,5520,5520,5520,0
|
|
20240531,172000,137499780,5520,5520,5520,5520,0
|
|
20240531,171900,137499780,5520,5520,5520,5520,0
|
|
20240531,171800,137499780,5520,5520,5520,5520,0
|
|
20240531,171700,137499780,5520,5520,5520,5520,0
|
|
20240531,171600,137499780,5520,5520,5520,5520,192
|
|
20240531,171500,137499780,5520,5520,5520,5520,0
|
|
20240531,171400,137499780,5520,5520,5520,5520,0
|
|
20240531,171300,137499780,5520,5520,5520,5520,0
|
|
20240531,171200,137499780,5520,5520,5520,5520,0
|
|
20240531,171100,137499780,5520,5520,5520,5520,0
|
|
20240531,171000,137499780,5520,5520,5520,5520,0
|
|
20240531,170900,137499780,5520,5520,5520,5520,0
|
|
20240531,170800,137499780,5520,5520,5520,5520,0
|
|
20240531,170700,137499780,5520,5520,5520,5520,0
|
|
20240531,170600,137499780,5520,5520,5520,5520,0
|
|
20240531,170500,137499780,5520,5520,5520,5520,0
|
|
20240531,170400,137499780,5520,5520,5520,5520,0
|
|
20240531,170300,137499780,5520,5520,5520,5520,0
|
|
20240531,170200,137499780,5520,5520,5520,5520,0
|
|
20240531,170100,137499780,5520,5520,5520,5520,0
|
|
20240531,170000,137499780,5520,5520,5520,5520,0
|
|
20240531,165900,137499780,5520,5520,5520,5520,0
|
|
20240531,165800,137499780,5520,5520,5520,5520,0
|
|
20240531,165700,137499780,5520,5520,5520,5520,0
|
|
20240531,165600,137499780,5520,5520,5520,5520,0
|
|
20240531,165500,137499780,5520,5520,5520,5520,0
|
|
20240531,165400,137499780,5520,5520,5520,5520,0
|
|
20240531,165300,137499780,5520,5520,5520,5520,0
|
|
20240531,165200,137499780,5520,5520,5520,5520,0
|
|
20240531,165100,137499780,5520,5520,5520,5520,0
|
|
20240531,165000,137499780,5520,5520,5520,5520,0
|
|
20240531,164900,137499780,5520,5520,5520,5520,0
|
|
20240531,164800,137499780,5520,5520,5520,5520,0
|
|
20240531,164700,137499780,5520,5520,5520,5520,0
|
|
20240531,164600,137499780,5520,5520,5520,5520,192
|
|
20240531,164500,137499780,5520,5520,5520,5520,0
|
|
20240531,164400,137499780,5520,5520,5520,5520,0
|
|
20240531,164300,137499780,5520,5520,5520,5520,0
|
|
20240531,164200,137499780,5520,5520,5520,5520,0
|
|
20240531,164100,137499780,5520,5520,5520,5520,0
|
|
20240531,164000,137499780,5520,5520,5520,5520,0
|
|
20240531,163900,137499780,5520,5520,5520,5520,0
|
|
20240531,163800,137499780,5520,5520,5520,5520,0
|
|
20240531,163700,137499780,5520,5520,5520,5520,0
|
|
20240531,163600,137499780,5520,5520,5520,5520,0
|
|
20240531,163500,137499780,5520,5520,5520,5520,0
|
|
20240531,163400,137499780,5520,5520,5520,5520,0
|
|
20240531,163300,137499780,5520,5520,5520,5520,0
|
|
20240531,163200,137499780,5520,5520,5520,5520,0
|
|
20240531,163100,137499780,5520,5520,5520,5520,0
|
|
20240531,163000,137499780,5520,5520,5520,5520,0
|
|
20240531,162900,137499780,5520,5520,5520,5520,0
|
|
20240531,162800,137499780,5520,5520,5520,5520,0
|
|
20240531,162700,137499780,5520,5520,5520,5520,0
|
|
20240531,162600,137499780,5520,5520,5520,5520,0
|
|
20240531,162500,137499780,5520,5520,5520,5520,0
|
|
20240531,162400,137499780,5520,5520,5520,5520,0
|
|
20240531,162300,137499780,5520,5520,5520,5520,0
|
|
20240531,162200,137499780,5520,5520,5520,5520,0
|
|
20240531,162100,137499780,5520,5520,5520,5520,0
|
|
20240531,162000,137499780,5520,5520,5520,5520,0
|
|
20240531,161900,137499780,5520,5520,5520,5520,0
|
|
20240531,161800,137499780,5520,5520,5520,5520,0
|
|
20240531,161700,137499780,5520,5520,5520,5520,0
|
|
20240531,161600,137499780,5520,5520,5520,5520,192
|
|
20240531,161500,137499780,5520,5520,5520,5520,0
|
|
20240531,161400,137499780,5520,5520,5520,5520,0
|
|
20240531,161300,137499780,5520,5520,5520,5520,0
|
|
20240531,161200,137499780,5520,5520,5520,5520,0
|
|
20240531,161100,137499780,5520,5520,5520,5520,0
|
|
20240531,161000,137499780,5520,5520,5520,5520,0
|
|
20240531,160900,137499780,5520,5520,5520,5520,0
|
|
20240531,160800,137499780,5520,5520,5520,5520,0
|
|
20240531,160700,137499780,5520,5520,5520,5520,0
|
|
20240531,160600,137499780,5520,5520,5520,5520,0
|
|
20240531,160500,137499780,5520,5520,5520,5520,0
|
|
20240531,160400,137499780,5520,5520,5520,5520,0
|
|
20240531,160300,137499780,5520,5520,5520,5520,0
|
|
20240531,160200,137499780,5520,5520,5520,5520,0
|
|
20240531,160100,137499780,5520,5520,5520,5520,0
|
|
20240531,160000,137499780,5520,5520,5520,5520,0
|
|
20240531,155900,137499780,5520,5520,5520,5520,0
|
|
20240531,155800,137499780,5520,5520,5520,5520,0
|
|
20240531,155700,137499780,5520,5520,5520,5520,0
|
|
20240531,155600,137499780,5520,5520,5520,5520,0
|
|
20240531,155500,137499780,5520,5520,5520,5520,0
|
|
20240531,155400,137499780,5520,5520,5520,5520,0
|
|
20240531,155300,137499780,5520,5520,5520,5520,0
|
|
20240531,155200,137499780,5520,5520,5520,5520,0
|
|
20240531,155100,137499780,5520,5520,5520,5520,0
|
|
20240531,155000,137499780,5520,5520,5520,5520,0
|
|
20240531,154900,137499780,5520,5520,5520,5520,0
|
|
20240531,154800,137499780,5520,5520,5520,5520,0
|
|
20240531,154700,137499780,5520,5520,5520,5520,0
|
|
20240531,154600,137499780,5520,5520,5520,5520,192
|
|
20240531,154500,137499780,5520,5520,5520,5520,0
|
|
20240531,154400,137499780,5520,5520,5520,5520,0
|
|
20240531,154300,137499780,5520,5520,5520,5520,0
|
|
20240531,154200,137499780,5520,5520,5520,5520,0
|
|
20240531,154100,137499780,5520,5520,5520,5520,0
|
|
20240531,154000,137499780,5520,5520,5520,5520,0
|
|
20240531,153900,137499780,5520,5520,5520,5520,0
|
|
20240531,153800,137499780,5520,5520,5520,5520,0
|
|
20240531,153700,137499780,5520,5520,5520,5520,0
|
|
20240531,153600,137499780,5520,5520,5520,5520,0
|
|
20240531,153500,137499780,5520,5520,5520,5520,0
|
|
20240531,153400,137499780,5520,5520,5520,5520,0
|
|
20240531,153300,137499780,5520,5520,5520,5520,0
|
|
20240531,153200,137499780,5520,5520,5520,5520,0
|
|
20240531,153100,137499780,5520,5520,5520,5520,0
|
|
20240531,153000,137499780,5520,5520,5520,5520,192
|
|
20240531,152900,136439940,5520,5520,5520,5520,0
|
|
20240531,152800,136439940,5520,5520,5520,5520,0
|
|
20240531,152700,136439940,5520,5520,5520,5520,0
|
|
20240531,152600,136439940,5520,5520,5520,5520,0
|
|
20240531,152500,136439940,5520,5520,5520,5520,0
|
|
20240531,152400,136439940,5520,5520,5520,5520,0
|
|
20240531,152300,136439940,5520,5520,5520,5520,0
|
|
20240531,152200,136439940,5520,5520,5520,5520,0
|
|
20240531,152100,136439940,5520,5520,5520,5520,0
|
|
20240531,152000,136439940,5520,5520,5520,5520,0
|
|
20240531,151900,136439940,5520,5520,5520,5520,84
|
|
20240531,151800,135976260,5490,5490,5490,5490,7
|
|
20240531,151700,135937830,5520,5520,5520,5520,0
|
|
20240531,151600,135937830,5520,5520,5520,5520,0
|
|
20240531,151500,135937830,5520,5520,5520,5520,0
|
|
20240531,151400,135937830,5520,5520,5520,5520,8
|
|
20240531,151300,135893670,5520,5520,5520,5520,1
|
|
20240531,151200,135888150,5520,5520,5520,5520,0
|
|
20240531,151100,135888150,5520,5520,5520,5520,45
|
|
20240531,151000,135639750,5520,5520,5520,5520,64
|
|
20240531,150900,135286470,5520,5500,5520,5500,15
|
|
20240531,150800,135203910,5480,5490,5490,5480,10
|
|
20240531,150700,135149070,5500,5500,5500,5500,0
|
|
20240531,150600,135149070,5500,5500,5500,5500,1
|
|
20240531,150500,135143570,5520,5520,5520,5520,0
|
|
20240531,150400,135143570,5520,5520,5520,5520,0
|
|
20240531,150300,135143570,5520,5520,5520,5520,0
|
|
20240531,150200,135143570,5520,5520,5520,5520,0
|
|
20240531,150100,135143570,5520,5520,5520,5520,6
|
|
20240531,150000,135110450,5520,5520,5520,5520,20
|
|
20240531,145900,135000050,5490,5490,5490,5490,0
|
|
20240531,145800,135000050,5490,5490,5490,5490,0
|
|
20240531,145700,135000050,5490,5490,5490,5490,0
|
|
20240531,145600,135000050,5490,5510,5510,5490,250
|
|
20240531,145500,133626090,5520,5520,5520,5520,0
|
|
20240531,145400,133626090,5520,5520,5520,5520,0
|
|
20240531,145300,133626090,5520,5520,5520,5520,0
|
|
20240531,145200,133626090,5520,5520,5520,5520,0
|
|
20240531,145100,133626090,5520,5520,5520,5520,0
|
|
20240531,145000,133626090,5520,5520,5520,5520,0
|
|
20240531,144900,133626090,5520,5520,5520,5520,20
|
|
20240531,144800,133515690,5520,5520,5520,5520,0
|
|
20240531,144700,133515690,5520,5520,5520,5520,0
|
|
20240531,144600,133515690,5520,5520,5520,5520,0
|
|
20240531,144500,133515690,5520,5520,5520,5520,92
|
|
20240531,144400,133007850,5520,5520,5520,5520,0
|
|
20240531,144300,133007850,5520,5520,5520,5520,0
|
|
20240531,144200,133007850,5520,5520,5520,5520,0
|
|
20240531,144100,133007850,5520,5520,5520,5520,0
|
|
20240531,144000,133007850,5520,5520,5520,5520,0
|
|
20240531,143900,133007850,5520,5520,5520,5520,0
|
|
20240531,143800,133007850,5520,5520,5520,5520,62
|
|
20240531,143700,132665610,5520,5520,5520,5520,0
|
|
20240531,143600,132665610,5520,5520,5520,5520,0
|
|
20240531,143500,132665610,5520,5520,5520,5520,2
|
|
20240531,143400,132654570,5520,5520,5520,5520,0
|
|
20240531,143300,132654570,5520,5520,5520,5520,0
|
|
20240531,143200,132654570,5520,5520,5520,5520,0
|
|
20240531,143100,132654570,5520,5520,5520,5520,0
|
|
20240531,143000,132654570,5520,5520,5520,5520,0
|
|
20240531,142900,132654570,5520,5520,5520,5520,27
|
|
20240531,142800,132505530,5550,5550,5550,5550,91
|
|
20240531,142700,132000480,5540,5540,5540,5540,0
|
|
20240531,142600,132000480,5540,5540,5540,5540,0
|
|
20240531,142500,132000480,5540,5540,5540,5540,266
|
|
20240531,142400,130526840,5540,5540,5540,5540,0
|
|
20240531,142300,130526840,5540,5540,5540,5540,0
|
|
20240531,142200,130526840,5540,5540,5540,5540,0
|
|
20240531,142100,130526840,5540,5540,5540,5540,0
|
|
20240531,142000,130526840,5540,5540,5540,5540,121
|
|
20240531,141900,129856500,5540,5540,5540,5540,0
|
|
20240531,141800,129856500,5540,5540,5540,5540,0
|
|
20240531,141700,129856500,5540,5540,5540,5540,1000
|
|
20240531,141600,124316500,5540,5540,5540,5540,0
|
|
20240531,141500,124316500,5540,5540,5540,5540,200
|
|
20240531,141400,123208500,5540,5540,5540,5540,0
|
|
20240531,141300,123208500,5540,5540,5540,5540,0
|
|
20240531,141200,123208500,5540,5540,5540,5540,1604
|
|
20240531,141100,114322340,5540,5540,5540,5540,50
|
|
20240531,141000,114045340,5540,5540,5540,5540,0
|
|
20240531,140900,114045340,5540,5550,5550,5540,853
|
|
20240531,140800,109318770,5550,5550,5550,5550,0
|
|
20240531,140700,109318770,5550,5540,5550,5540,2663
|
|
20240531,140600,94561680,5540,5540,5540,5540,0
|
|
20240531,140500,94561680,5540,5540,5540,5540,0
|
|
20240531,140400,94561680,5540,5540,5540,5540,0
|
|
20240531,140300,94561680,5540,5540,5540,5540,0
|
|
20240531,140200,94561680,5540,5540,5540,5540,0
|
|
20240531,140100,94561680,5540,5540,5540,5540,0
|
|
20240531,140000,94561680,5540,5540,5540,5540,0
|
|
20240531,135900,94561680,5540,5540,5540,5540,5
|
|
20240531,135800,94533980,5540,5530,5540,5530,135
|
|
20240531,135700,93786090,5520,5520,5520,5520,0
|
|
20240531,135600,93786090,5520,5520,5520,5520,0
|
|
20240531,135500,93786090,5520,5520,5520,5520,0
|
|
20240531,135400,93786090,5520,5520,5520,5520,0
|
|
20240531,135300,93786090,5520,5520,5520,5520,0
|
|
20240531,135200,93786090,5520,5520,5520,5520,0
|
|
20240531,135100,93786090,5520,5520,5520,5520,33
|
|
20240531,135000,93603930,5540,5540,5540,5540,0
|
|
20240531,134900,93603930,5540,5540,5540,5540,0
|
|
20240531,134800,93603930,5540,5540,5540,5540,0
|
|
20240531,134700,93603930,5540,5540,5540,5540,0
|
|
20240531,134600,93603930,5540,5540,5540,5540,0
|
|
20240531,134500,93603930,5540,5540,5540,5540,0
|
|
20240531,134400,93603930,5540,5540,5540,5540,129
|
|
20240531,134300,92889270,5540,5540,5540,5540,0
|
|
20240531,134200,92889270,5540,5540,5540,5540,0
|
|
20240531,134100,92889270,5540,5540,5540,5540,0
|
|
20240531,134000,92889270,5540,5540,5540,5540,0
|
|
20240531,133900,92889270,5540,5540,5540,5540,0
|
|
20240531,133800,92889270,5540,5540,5540,5540,7
|
|
20240531,133700,92850490,5540,5540,5540,5540,0
|
|
20240531,133600,92850490,5540,5540,5540,5540,182
|
|
20240531,133500,91842210,5520,5520,5520,5520,0
|
|
20240531,133400,91842210,5520,5520,5520,5520,0
|
|
20240531,133300,91842210,5520,5520,5520,5520,0
|
|
20240531,133200,91842210,5520,5520,5520,5520,0
|
|
20240531,133100,91842210,5520,5520,5520,5520,0
|
|
20240531,133000,91842210,5520,5520,5520,5520,0
|
|
20240531,132900,91842210,5520,5520,5520,5520,0
|
|
20240531,132800,91842210,5520,5520,5520,5520,0
|
|
20240531,132700,91842210,5520,5520,5520,5520,0
|
|
20240531,132600,91842210,5520,5520,5520,5520,0
|
|
20240531,132500,91842210,5520,5520,5520,5520,0
|
|
20240531,132400,91842210,5520,5520,5520,5520,0
|
|
20240531,132300,91842210,5520,5520,5520,5520,0
|
|
20240531,132200,91842210,5520,5520,5520,5520,0
|
|
20240531,132100,91842210,5520,5520,5520,5520,0
|
|
20240531,132000,91842210,5520,5520,5520,5520,0
|
|
20240531,131900,91842210,5520,5520,5520,5520,0
|
|
20240531,131800,91842210,5520,5520,5520,5520,10
|
|
20240531,131700,91787010,5520,5520,5520,5520,0
|
|
20240531,131600,91787010,5520,5520,5520,5520,1
|
|
20240531,131500,91781490,5530,5530,5530,5530,0
|
|
20240531,131400,91781490,5530,5530,5530,5530,0
|
|
20240531,131300,91781490,5530,5540,5540,5530,114
|
|
20240531,131200,91151050,5540,5540,5540,5540,0
|
|
20240531,131100,91151050,5540,5540,5540,5540,21
|
|
20240531,131000,91034710,5530,5530,5530,5530,0
|
|
20240531,130900,91034710,5530,5530,5530,5530,200
|
|
20240531,130800,89928710,5530,5530,5530,5530,0
|
|
20240531,130700,89928710,5530,5530,5530,5530,0
|
|
20240531,130600,89928710,5530,5530,5530,5530,5
|
|
20240531,130500,89901060,5530,5530,5530,5530,2
|
|
20240531,130400,89890000,5530,5530,5530,5530,0
|
|
20240531,130300,89890000,5530,5530,5530,5530,0
|
|
20240531,130200,89890000,5530,5530,5530,5530,0
|
|
20240531,130100,89890000,5530,5530,5530,5530,0
|
|
20240531,130000,89890000,5530,5530,5530,5530,0
|
|
20240531,125900,89890000,5530,5530,5530,5530,8
|
|
20240531,125800,89845760,5530,5530,5530,5530,0
|
|
20240531,125700,89845760,5530,5530,5530,5530,1
|
|
20240531,125600,89840230,5540,5540,5540,5540,0
|
|
20240531,125500,89840230,5540,5540,5540,5540,1
|
|
20240531,125400,89834690,5540,5540,5540,5540,0
|
|
20240531,125300,89834690,5540,5540,5540,5540,21
|
|
20240531,125200,89718350,5540,5540,5540,5540,379
|
|
20240531,125100,87618690,5540,5540,5540,5540,0
|
|
20240531,125000,87618690,5540,5540,5540,5540,1
|
|
20240531,124900,87613150,5510,5510,5510,5510,0
|
|
20240531,124800,87613150,5510,5510,5510,5510,0
|
|
20240531,124700,87613150,5510,5510,5510,5510,0
|
|
20240531,124600,87613150,5510,5510,5510,5510,0
|
|
20240531,124500,87613150,5510,5510,5510,5510,0
|
|
20240531,124400,87613150,5510,5510,5510,5510,0
|
|
20240531,124300,87613150,5510,5510,5510,5510,0
|
|
20240531,124200,87613150,5510,5510,5510,5510,0
|
|
20240531,124100,87613150,5510,5510,5510,5510,0
|
|
20240531,124000,87613150,5510,5510,5510,5510,0
|
|
20240531,123900,87613150,5510,5510,5510,5510,1
|
|
20240531,123800,87607640,5510,5510,5510,5510,0
|
|
20240531,123700,87607640,5510,5510,5510,5510,0
|
|
20240531,123600,87607640,5510,5510,5510,5510,0
|
|
20240531,123500,87607640,5510,5510,5510,5510,93
|
|
20240531,123400,87095210,5520,5520,5520,5520,7
|
|
20240531,123300,87056570,5540,5540,5540,5540,7
|
|
20240531,123200,87017790,5520,5520,5520,5520,0
|
|
20240531,123100,87017790,5520,5520,5520,5520,0
|
|
20240531,123000,87017790,5520,5520,5520,5520,100
|
|
20240531,122900,86465790,5520,5520,5520,5520,95
|
|
20240531,122800,85941390,5510,5510,5510,5510,0
|
|
20240531,122700,85941390,5510,5510,5510,5510,0
|
|
20240531,122600,85941390,5510,5510,5510,5510,0
|
|
20240531,122500,85941390,5510,5510,5510,5510,0
|
|
20240531,122400,85941390,5510,5510,5510,5510,0
|
|
20240531,122300,85941390,5510,5510,5510,5510,0
|
|
20240531,122200,85941390,5510,5510,5510,5510,0
|
|
20240531,122100,85941390,5510,5520,5550,5510,2002
|
|
20240531,122000,74860990,5500,5500,5500,5500,0
|
|
20240531,121900,74860990,5500,5500,5500,5500,0
|
|
20240531,121800,74860990,5500,5500,5500,5500,0
|
|
20240531,121700,74860990,5500,5500,5500,5500,0
|
|
20240531,121600,74860990,5500,5500,5500,5500,250
|
|
20240531,121500,73485990,5500,5500,5500,5500,0
|
|
20240531,121400,73485990,5500,5500,5500,5500,0
|
|
20240531,121300,73485990,5500,5500,5500,5500,0
|
|
20240531,121200,73485990,5500,5500,5500,5500,0
|
|
20240531,121100,73485990,5500,5500,5500,5500,0
|
|
20240531,121000,73485990,5500,5500,5500,5500,78
|
|
20240531,120900,73056990,5500,5500,5500,5500,8
|
|
20240531,120800,73012990,5490,5490,5490,5490,0
|
|
20240531,120700,73012990,5490,5490,5490,5490,70
|
|
20240531,120600,72628690,5480,5480,5480,5480,0
|
|
20240531,120500,72628690,5480,5480,5480,5480,0
|
|
20240531,120400,72628690,5480,5480,5480,5480,0
|
|
20240531,120300,72628690,5480,5480,5480,5480,0
|
|
20240531,120200,72628690,5480,5480,5480,5480,0
|
|
20240531,120100,72628690,5480,5480,5480,5480,0
|
|
20240531,120000,72628690,5480,5480,5480,5480,0
|
|
20240531,115900,72628690,5480,5480,5480,5480,0
|
|
20240531,115800,72628690,5480,5480,5480,5480,0
|
|
20240531,115700,72628690,5480,5480,5480,5480,0
|
|
20240531,115600,72628690,5480,5480,5480,5480,0
|
|
20240531,115500,72628690,5480,5480,5480,5480,47
|
|
20240531,115400,72371130,5470,5470,5470,5470,0
|
|
20240531,115300,72371130,5470,5470,5470,5470,0
|
|
20240531,115200,72371130,5470,5470,5470,5470,0
|
|
20240531,115100,72371130,5470,5470,5470,5470,0
|
|
20240531,115000,72371130,5470,5470,5470,5470,0
|
|
20240531,114900,72371130,5470,5470,5470,5470,0
|
|
20240531,114800,72371130,5470,5470,5470,5470,0
|
|
20240531,114700,72371130,5470,5470,5470,5470,0
|
|
20240531,114600,72371130,5470,5470,5470,5470,2
|
|
20240531,114500,72360190,5470,5470,5470,5470,0
|
|
20240531,114400,72360190,5470,5470,5470,5470,0
|
|
20240531,114300,72360190,5470,5470,5470,5470,0
|
|
20240531,114200,72360190,5470,5470,5470,5470,0
|
|
20240531,114100,72360190,5470,5470,5470,5470,0
|
|
20240531,114000,72360190,5470,5470,5470,5470,6
|
|
20240531,113900,72327370,5470,5470,5470,5470,0
|
|
20240531,113800,72327370,5470,5470,5470,5470,1
|
|
20240531,113700,72321900,5460,5460,5460,5460,0
|
|
20240531,113600,72321900,5460,5460,5460,5460,0
|
|
20240531,113500,72321900,5460,5460,5460,5460,0
|
|
20240531,113400,72321900,5460,5460,5460,5460,0
|
|
20240531,113300,72321900,5460,5460,5460,5460,104
|
|
20240531,113200,71754060,5460,5460,5460,5460,0
|
|
20240531,113100,71754060,5460,5460,5460,5460,0
|
|
20240531,113000,71754060,5460,5460,5460,5460,0
|
|
20240531,112900,71754060,5460,5460,5460,5460,0
|
|
20240531,112800,71754060,5460,5460,5460,5460,0
|
|
20240531,112700,71754060,5460,5460,5460,5460,0
|
|
20240531,112600,71754060,5460,5460,5460,5460,0
|
|
20240531,112500,71754060,5460,5460,5460,5460,2000
|
|
20240531,112400,60834060,5460,5460,5460,5460,0
|
|
20240531,112300,60834060,5460,5460,5460,5460,0
|
|
20240531,112200,60834060,5460,5460,5460,5460,0
|
|
20240531,112100,60834060,5460,5460,5460,5460,0
|
|
20240531,112000,60834060,5460,5460,5460,5460,0
|
|
20240531,111900,60834060,5460,5460,5460,5460,0
|
|
20240531,111800,60834060,5460,5460,5460,5460,0
|
|
20240531,111700,60834060,5460,5460,5460,5460,0
|
|
20240531,111600,60834060,5460,5460,5460,5460,0
|
|
20240531,111500,60834060,5460,5460,5460,5460,0
|
|
20240531,111400,60834060,5460,5460,5460,5460,0
|
|
20240531,111300,60834060,5460,5460,5460,5460,0
|
|
20240531,111200,60834060,5460,5460,5460,5460,67
|
|
20240531,111100,60468240,5460,5460,5460,5460,0
|
|
20240531,111000,60468240,5460,5460,5460,5460,70
|
|
20240531,110900,60086040,5470,5470,5470,5470,0
|
|
20240531,110800,60086040,5470,5470,5470,5470,0
|
|
20240531,110700,60086040,5470,5470,5470,5470,0
|
|
20240531,110600,60086040,5470,5470,5470,5470,0
|
|
20240531,110500,60086040,5470,5470,5470,5470,0
|
|
20240531,110400,60086040,5470,5470,5470,5470,0
|
|
20240531,110300,60086040,5470,5470,5470,5470,0
|
|
20240531,110200,60086040,5470,5470,5470,5470,0
|
|
20240531,110100,60086040,5470,5470,5470,5470,0
|
|
20240531,110000,60086040,5470,5470,5470,5470,1
|
|
20240531,105900,60080570,5450,5450,5450,5450,0
|
|
20240531,105800,60080570,5450,5450,5450,5450,0
|
|
20240531,105700,60080570,5450,5450,5450,5450,0
|
|
20240531,105600,60080570,5450,5450,5450,5450,0
|
|
20240531,105500,60080570,5450,5450,5450,5450,0
|
|
20240531,105400,60080570,5450,5450,5450,5450,0
|
|
20240531,105300,60080570,5450,5450,5450,5450,0
|
|
20240531,105200,60080570,5450,5450,5450,5450,0
|
|
20240531,105100,60080570,5450,5450,5450,5450,0
|
|
20240531,105000,60080570,5450,5450,5450,5450,0
|
|
20240531,104900,60080570,5450,5450,5450,5450,0
|
|
20240531,104800,60080570,5450,5450,5450,5450,0
|
|
20240531,104700,60080570,5450,5450,5450,5450,0
|
|
20240531,104600,60080570,5450,5450,5450,5450,0
|
|
20240531,104500,60080570,5450,5450,5450,5450,12
|
|
20240531,104400,60015170,5450,5450,5450,5450,0
|
|
20240531,104300,60015170,5450,5450,5450,5450,0
|
|
20240531,104200,60015170,5450,5450,5450,5450,0
|
|
20240531,104100,60015170,5450,5450,5450,5450,0
|
|
20240531,104000,60015170,5450,5450,5450,5450,0
|
|
20240531,103900,60015170,5450,5450,5450,5450,242
|
|
20240531,103800,58696270,5450,5450,5450,5450,0
|
|
20240531,103700,58696270,5450,5450,5450,5450,0
|
|
20240531,103600,58696270,5450,5450,5450,5450,0
|
|
20240531,103500,58696270,5450,5450,5450,5450,0
|
|
20240531,103400,58696270,5450,5450,5450,5450,0
|
|
20240531,103300,58696270,5450,5450,5450,5450,0
|
|
20240531,103200,58696270,5450,5450,5450,5450,0
|
|
20240531,103100,58696270,5450,5450,5450,5450,0
|
|
20240531,103000,58696270,5450,5450,5450,5450,0
|
|
20240531,102900,58696270,5450,5450,5450,5450,0
|
|
20240531,102800,58696270,5450,5450,5450,5450,0
|
|
20240531,102700,58696270,5450,5450,5450,5450,0
|
|
20240531,102600,58696270,5450,5450,5450,5450,0
|
|
20240531,102500,58696270,5450,5450,5450,5450,0
|
|
20240531,102400,58696270,5450,5450,5450,5450,0
|
|
20240531,102300,58696270,5450,5450,5450,5450,0
|
|
20240531,102200,58696270,5450,5450,5450,5450,0
|
|
20240531,102100,58696270,5450,5450,5450,5450,0
|
|
20240531,102000,58696270,5450,5450,5450,5450,0
|
|
20240531,101900,58696270,5450,5450,5450,5450,0
|
|
20240531,101800,58696270,5450,5450,5450,5450,0
|
|
20240531,101700,58696270,5450,5450,5450,5450,0
|
|
20240531,101600,58696270,5450,5450,5450,5450,0
|
|
20240531,101500,58696270,5450,5450,5450,5450,0
|
|
20240531,101400,58696270,5450,5450,5450,5450,0
|
|
20240531,101300,58696270,5450,5450,5450,5450,0
|
|
20240531,101200,58696270,5450,5450,5450,5450,0
|
|
20240531,101100,58696270,5450,5450,5450,5450,0
|
|
20240531,101000,58696270,5450,5450,5450,5450,0
|
|
20240531,100900,58696270,5450,5450,5450,5450,0
|
|
20240531,100800,58696270,5450,5450,5450,5450,0
|
|
20240531,100700,58696270,5450,5450,5450,5450,0
|
|
20240531,100600,58696270,5450,5450,5450,5450,17
|
|
20240531,100500,58603620,5460,5460,5460,5460,0
|
|
20240531,100400,58603620,5460,5460,5460,5460,0
|
|
20240531,100300,58603620,5460,5480,5480,5460,340
|
|
20240531,100200,56744690,5500,5500,5500,5500,1
|
|
20240531,100100,56739190,5500,5510,5510,5500,249
|
|
20240531,100000,55369590,5500,5500,5500,5500,23
|
|
20240531,095900,55243090,5500,5500,5500,5500,1500
|
|
20240531,095800,46993090,5520,5520,5520,5520,1
|
|
20240531,095700,46987570,5500,5500,5500,5500,0
|
|
20240531,095600,46987570,5500,5510,5510,5500,4413
|
|
20240531,095500,22714240,5490,5490,5490,5490,0
|
|
20240531,095400,22714240,5490,5490,5490,5490,0
|
|
20240531,095300,22714240,5490,5490,5490,5490,0
|
|
20240531,095200,22714240,5490,5490,5490,5490,0
|
|
20240531,095100,22714240,5490,5490,5490,5490,179
|
|
20240531,095000,21731530,5490,5490,5490,5490,0
|
|
20240531,094900,21731530,5490,5490,5490,5490,0
|
|
20240531,094800,21731530,5490,5490,5490,5490,0
|
|
20240531,094700,21731530,5490,5490,5490,5490,0
|
|
20240531,094600,21731530,5490,5490,5490,5490,124
|
|
20240531,094500,21050770,5490,5490,5490,5490,187
|
|
20240531,094400,20024140,5490,5490,5490,5490,0
|
|
20240531,094300,20024140,5490,5500,5500,5490,712
|
|
20240531,094200,16114040,5500,5500,5500,5500,0
|
|
20240531,094100,16114040,5500,5500,5500,5500,59
|
|
20240531,094000,15789540,5500,5500,5500,5500,2
|
|
20240531,093900,15778540,5510,5510,5510,5510,11
|
|
20240531,093800,15717930,5520,5520,5520,5520,0
|
|
20240531,093700,15717930,5520,5520,5520,5520,0
|
|
20240531,093600,15717930,5520,5520,5520,5520,0
|
|
20240531,093500,15717930,5520,5520,5520,5520,190
|
|
20240531,093400,14669130,5510,5510,5510,5510,0
|
|
20240531,093300,14669130,5510,5510,5510,5510,171
|
|
20240531,093200,13726920,5510,5510,5510,5510,20
|
|
20240531,093100,13616720,5510,5510,5510,5510,0
|
|
20240531,093000,13616720,5510,5510,5510,5510,4
|
|
20240531,092900,13594680,5510,5510,5510,5510,0
|
|
20240531,092800,13594680,5510,5510,5510,5510,1
|
|
20240531,092700,13589170,5510,5510,5510,5510,0
|
|
20240531,092600,13589170,5510,5510,5510,5510,140
|
|
20240531,092500,12817770,5510,5510,5510,5510,1
|
|
20240531,092400,12812260,5490,5510,5510,5490,40
|
|
20240531,092300,12592460,5520,5520,5520,5520,0
|
|
20240531,092200,12592460,5520,5520,5520,5520,0
|
|
20240531,092100,12592460,5520,5520,5520,5520,0
|
|
20240531,092000,12592460,5520,5520,5520,5520,0
|
|
20240531,091900,12592460,5520,5520,5520,5520,0
|
|
20240531,091800,12592460,5520,5520,5520,5520,0
|
|
20240531,091700,12592460,5520,5500,5520,5500,2
|
|
20240531,091600,12581440,5470,5470,5470,5470,0
|
|
20240531,091500,12581440,5470,5470,5470,5470,0
|
|
20240531,091400,12581440,5470,5470,5470,5470,40
|
|
20240531,091300,12362640,5540,5540,5540,5540,0
|
|
20240531,091200,12362640,5540,5540,5540,5540,0
|
|
20240531,091100,12362640,5540,5540,5540,5540,0
|
|
20240531,091000,12362640,5540,5540,5540,5540,0
|
|
20240531,090900,12362640,5540,5540,5540,5540,1
|
|
20240531,090800,12357100,5540,5500,5540,5500,364
|
|
20240531,090700,10348760,5490,5490,5490,5490,100
|
|
20240531,090600,9799760,5490,5490,5490,5490,1
|
|
20240531,090500,9794270,5500,5480,5500,5480,1010
|
|
20240531,090400,4247880,5480,5470,5480,5470,86
|
|
20240531,090300,3777120,5470,5470,5470,5470,10
|
|
20240531,090200,3722420,5470,5460,5470,5460,21
|
|
20240531,090100,3607640,5460,5460,5460,5460,54
|
|
20240531,090000,3312800,5450,5470,5470,5450,606
|