634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,193100,340865960,7710,7710,7710,7710,77
|
|
20240531,193000,340865960,7710,7710,7710,7710,0
|
|
20240531,192900,340865960,7710,7710,7710,7710,0
|
|
20240531,192800,340865960,7710,7710,7710,7710,0
|
|
20240531,192700,340865960,7710,7710,7710,7710,0
|
|
20240531,192600,340865960,7710,7710,7710,7710,0
|
|
20240531,192500,340865960,7710,7710,7710,7710,0
|
|
20240531,192400,340865960,7710,7710,7710,7710,0
|
|
20240531,192300,340865960,7710,7710,7710,7710,0
|
|
20240531,192200,340865960,7710,7710,7710,7710,0
|
|
20240531,192100,340865960,7710,7710,7710,7710,0
|
|
20240531,192000,340865960,7710,7710,7710,7710,0
|
|
20240531,191900,340865960,7710,7710,7710,7710,0
|
|
20240531,191800,340865960,7710,7710,7710,7710,0
|
|
20240531,191700,340865960,7710,7710,7710,7710,0
|
|
20240531,191600,340865960,7710,7710,7710,7710,0
|
|
20240531,191500,340865960,7710,7710,7710,7710,0
|
|
20240531,191400,340865960,7710,7710,7710,7710,0
|
|
20240531,191300,340865960,7710,7710,7710,7710,0
|
|
20240531,191200,340865960,7710,7710,7710,7710,0
|
|
20240531,191100,340865960,7710,7710,7710,7710,0
|
|
20240531,191000,340865960,7710,7710,7710,7710,0
|
|
20240531,190900,340865960,7710,7710,7710,7710,0
|
|
20240531,190800,340865960,7710,7710,7710,7710,0
|
|
20240531,190700,340865960,7710,7710,7710,7710,0
|
|
20240531,190600,340865960,7710,7710,7710,7710,0
|
|
20240531,190500,340865960,7710,7710,7710,7710,0
|
|
20240531,190400,340865960,7710,7710,7710,7710,0
|
|
20240531,190300,340865960,7710,7710,7710,7710,0
|
|
20240531,190200,340865960,7710,7710,7710,7710,0
|
|
20240531,190100,340865960,7710,7710,7710,7710,77
|
|
20240531,190000,340865960,7710,7710,7710,7710,0
|
|
20240531,185900,340865960,7710,7710,7710,7710,0
|
|
20240531,185800,340865960,7710,7710,7710,7710,0
|
|
20240531,185700,340865960,7710,7710,7710,7710,0
|
|
20240531,185600,340865960,7710,7710,7710,7710,0
|
|
20240531,185500,340865960,7710,7710,7710,7710,0
|
|
20240531,185400,340865960,7710,7710,7710,7710,0
|
|
20240531,185300,340865960,7710,7710,7710,7710,0
|
|
20240531,185200,340865960,7710,7710,7710,7710,0
|
|
20240531,185100,340865960,7710,7710,7710,7710,0
|
|
20240531,185000,340865960,7710,7710,7710,7710,0
|
|
20240531,184900,340865960,7710,7710,7710,7710,0
|
|
20240531,184800,340865960,7710,7710,7710,7710,0
|
|
20240531,184700,340865960,7710,7710,7710,7710,0
|
|
20240531,184600,340865960,7710,7710,7710,7710,0
|
|
20240531,184500,340865960,7710,7710,7710,7710,0
|
|
20240531,184400,340865960,7710,7710,7710,7710,0
|
|
20240531,184300,340865960,7710,7710,7710,7710,0
|
|
20240531,184200,340865960,7710,7710,7710,7710,0
|
|
20240531,184100,340865960,7710,7710,7710,7710,0
|
|
20240531,184000,340865960,7710,7710,7710,7710,0
|
|
20240531,183900,340865960,7710,7710,7710,7710,0
|
|
20240531,183800,340865960,7710,7710,7710,7710,0
|
|
20240531,183700,340865960,7710,7710,7710,7710,0
|
|
20240531,183600,340865960,7710,7710,7710,7710,0
|
|
20240531,183500,340865960,7710,7710,7710,7710,0
|
|
20240531,183400,340865960,7710,7710,7710,7710,0
|
|
20240531,183300,340865960,7710,7710,7710,7710,0
|
|
20240531,183200,340865960,7710,7710,7710,7710,0
|
|
20240531,183100,340865960,7710,7710,7710,7710,77
|
|
20240531,183000,340865960,7710,7710,7710,7710,0
|
|
20240531,182900,340865960,7710,7710,7710,7710,0
|
|
20240531,182800,340865960,7710,7710,7710,7710,0
|
|
20240531,182700,340865960,7710,7710,7710,7710,0
|
|
20240531,182600,340865960,7710,7710,7710,7710,0
|
|
20240531,182500,340865960,7710,7710,7710,7710,0
|
|
20240531,182400,340865960,7710,7710,7710,7710,0
|
|
20240531,182300,340865960,7710,7710,7710,7710,0
|
|
20240531,182200,340865960,7710,7710,7710,7710,0
|
|
20240531,182100,340865960,7710,7710,7710,7710,0
|
|
20240531,182000,340865960,7710,7710,7710,7710,0
|
|
20240531,181900,340865960,7710,7710,7710,7710,0
|
|
20240531,181800,340865960,7710,7710,7710,7710,0
|
|
20240531,181700,340865960,7710,7710,7710,7710,0
|
|
20240531,181600,340865960,7710,7710,7710,7710,0
|
|
20240531,181500,340865960,7710,7710,7710,7710,0
|
|
20240531,181400,340865960,7710,7710,7710,7710,0
|
|
20240531,181300,340865960,7710,7710,7710,7710,0
|
|
20240531,181200,340865960,7710,7710,7710,7710,0
|
|
20240531,181100,340865960,7710,7710,7710,7710,0
|
|
20240531,181000,340865960,7710,7710,7710,7710,0
|
|
20240531,180900,340865960,7710,7710,7710,7710,0
|
|
20240531,180800,340865960,7710,7710,7710,7710,0
|
|
20240531,180700,340865960,7710,7710,7710,7710,0
|
|
20240531,180600,340865960,7710,7710,7710,7710,0
|
|
20240531,180500,340865960,7710,7710,7710,7710,0
|
|
20240531,180400,340865960,7710,7710,7710,7710,0
|
|
20240531,180300,340865960,7710,7710,7710,7710,0
|
|
20240531,180200,340865960,7710,7710,7710,7710,0
|
|
20240531,180100,340865960,7710,7710,7710,7710,77
|
|
20240531,180000,340865960,7710,7710,7710,7710,0
|
|
20240531,175900,340865960,7710,7710,7710,7710,0
|
|
20240531,175800,340865960,7710,7710,7710,7710,0
|
|
20240531,175700,340865960,7710,7710,7710,7710,0
|
|
20240531,175600,340865960,7710,7710,7710,7710,0
|
|
20240531,175500,340865960,7710,7710,7710,7710,0
|
|
20240531,175400,340865960,7710,7710,7710,7710,0
|
|
20240531,175300,340865960,7710,7710,7710,7710,0
|
|
20240531,175200,340865960,7710,7710,7710,7710,0
|
|
20240531,175100,340865960,7710,7710,7710,7710,0
|
|
20240531,175000,340865960,7710,7710,7710,7710,0
|
|
20240531,174900,340865960,7710,7710,7710,7710,0
|
|
20240531,174800,340865960,7710,7710,7710,7710,0
|
|
20240531,174700,340865960,7710,7710,7710,7710,0
|
|
20240531,174600,340865960,7710,7710,7710,7710,0
|
|
20240531,174500,340865960,7710,7710,7710,7710,0
|
|
20240531,174400,340865960,7710,7710,7710,7710,0
|
|
20240531,174300,340865960,7710,7710,7710,7710,0
|
|
20240531,174200,340865960,7710,7710,7710,7710,0
|
|
20240531,174100,340865960,7710,7710,7710,7710,0
|
|
20240531,174000,340865960,7710,7710,7710,7710,0
|
|
20240531,173900,340865960,7710,7710,7710,7710,0
|
|
20240531,173800,340865960,7710,7710,7710,7710,0
|
|
20240531,173700,340865960,7710,7710,7710,7710,0
|
|
20240531,173600,340865960,7710,7710,7710,7710,0
|
|
20240531,173500,340865960,7710,7710,7710,7710,0
|
|
20240531,173400,340865960,7710,7710,7710,7710,0
|
|
20240531,173300,340865960,7710,7710,7710,7710,0
|
|
20240531,173200,340865960,7710,7710,7710,7710,0
|
|
20240531,173100,340865960,7710,7710,7710,7710,77
|
|
20240531,173000,340865960,7710,7710,7710,7710,0
|
|
20240531,172900,340865960,7710,7710,7710,7710,0
|
|
20240531,172800,340865960,7710,7710,7710,7710,0
|
|
20240531,172700,340865960,7710,7710,7710,7710,0
|
|
20240531,172600,340865960,7710,7710,7710,7710,0
|
|
20240531,172500,340865960,7710,7710,7710,7710,0
|
|
20240531,172400,340865960,7710,7710,7710,7710,0
|
|
20240531,172300,340865960,7710,7710,7710,7710,0
|
|
20240531,172200,340865960,7710,7710,7710,7710,0
|
|
20240531,172100,340865960,7710,7710,7710,7710,0
|
|
20240531,172000,340865960,7710,7710,7710,7710,0
|
|
20240531,171900,340865960,7710,7710,7710,7710,0
|
|
20240531,171800,340865960,7710,7710,7710,7710,0
|
|
20240531,171700,340865960,7710,7710,7710,7710,0
|
|
20240531,171600,340865960,7710,7710,7710,7710,0
|
|
20240531,171500,340865960,7710,7710,7710,7710,0
|
|
20240531,171400,340865960,7710,7710,7710,7710,0
|
|
20240531,171300,340865960,7710,7710,7710,7710,0
|
|
20240531,171200,340865960,7710,7710,7710,7710,0
|
|
20240531,171100,340865960,7710,7710,7710,7710,0
|
|
20240531,171000,340865960,7710,7710,7710,7710,0
|
|
20240531,170900,340865960,7710,7710,7710,7710,0
|
|
20240531,170800,340865960,7710,7710,7710,7710,0
|
|
20240531,170700,340865960,7710,7710,7710,7710,0
|
|
20240531,170600,340865960,7710,7710,7710,7710,0
|
|
20240531,170500,340865960,7710,7710,7710,7710,0
|
|
20240531,170400,340865960,7710,7710,7710,7710,0
|
|
20240531,170300,340865960,7710,7710,7710,7710,0
|
|
20240531,170200,340865960,7710,7710,7710,7710,0
|
|
20240531,170100,340865960,7710,7710,7710,7710,77
|
|
20240531,170000,340865960,7710,7710,7710,7710,0
|
|
20240531,165900,340865960,7710,7710,7710,7710,0
|
|
20240531,165800,340865960,7710,7710,7710,7710,0
|
|
20240531,165700,340865960,7710,7710,7710,7710,0
|
|
20240531,165600,340865960,7710,7710,7710,7710,0
|
|
20240531,165500,340865960,7710,7710,7710,7710,0
|
|
20240531,165400,340865960,7710,7710,7710,7710,0
|
|
20240531,165300,340865960,7710,7710,7710,7710,0
|
|
20240531,165200,340865960,7710,7710,7710,7710,0
|
|
20240531,165100,340865960,7710,7710,7710,7710,0
|
|
20240531,165000,340865960,7710,7710,7710,7710,0
|
|
20240531,164900,340865960,7710,7710,7710,7710,0
|
|
20240531,164800,340865960,7710,7710,7710,7710,0
|
|
20240531,164700,340865960,7710,7710,7710,7710,0
|
|
20240531,164600,340865960,7710,7710,7710,7710,0
|
|
20240531,164500,340865960,7710,7710,7710,7710,0
|
|
20240531,164400,340865960,7710,7710,7710,7710,0
|
|
20240531,164300,340865960,7710,7710,7710,7710,0
|
|
20240531,164200,340865960,7710,7710,7710,7710,0
|
|
20240531,164100,340865960,7710,7710,7710,7710,0
|
|
20240531,164000,340865960,7710,7710,7710,7710,0
|
|
20240531,163900,340865960,7710,7710,7710,7710,0
|
|
20240531,163800,340865960,7710,7710,7710,7710,0
|
|
20240531,163700,340865960,7710,7710,7710,7710,0
|
|
20240531,163600,340865960,7710,7710,7710,7710,0
|
|
20240531,163500,340865960,7710,7710,7710,7710,0
|
|
20240531,163400,340865960,7710,7710,7710,7710,0
|
|
20240531,163300,340865960,7710,7710,7710,7710,0
|
|
20240531,163200,340865960,7710,7710,7710,7710,0
|
|
20240531,163100,340865960,7710,7710,7710,7710,77
|
|
20240531,163000,340865960,7710,7710,7710,7710,0
|
|
20240531,162900,340865960,7710,7710,7710,7710,0
|
|
20240531,162800,340865960,7710,7710,7710,7710,0
|
|
20240531,162700,340865960,7710,7710,7710,7710,0
|
|
20240531,162600,340865960,7710,7710,7710,7710,0
|
|
20240531,162500,340865960,7710,7710,7710,7710,0
|
|
20240531,162400,340865960,7710,7710,7710,7710,0
|
|
20240531,162300,340865960,7710,7710,7710,7710,0
|
|
20240531,162200,340865960,7710,7710,7710,7710,0
|
|
20240531,162100,340865960,7710,7710,7710,7710,0
|
|
20240531,162000,340865960,7710,7710,7710,7710,0
|
|
20240531,161900,340865960,7710,7710,7710,7710,0
|
|
20240531,161800,340865960,7710,7710,7710,7710,0
|
|
20240531,161700,340865960,7710,7710,7710,7710,0
|
|
20240531,161600,340865960,7710,7710,7710,7710,0
|
|
20240531,161500,340865960,7710,7710,7710,7710,0
|
|
20240531,161400,340865960,7710,7710,7710,7710,0
|
|
20240531,161300,340865960,7710,7710,7710,7710,0
|
|
20240531,161200,340865960,7710,7710,7710,7710,0
|
|
20240531,161100,340865960,7710,7710,7710,7710,0
|
|
20240531,161000,340865960,7710,7710,7710,7710,0
|
|
20240531,160900,340865960,7710,7710,7710,7710,0
|
|
20240531,160800,340865960,7710,7710,7710,7710,0
|
|
20240531,160700,340865960,7710,7710,7710,7710,0
|
|
20240531,160600,340865960,7710,7710,7710,7710,0
|
|
20240531,160500,340865960,7710,7710,7710,7710,0
|
|
20240531,160400,340865960,7710,7710,7710,7710,0
|
|
20240531,160300,340865960,7710,7710,7710,7710,0
|
|
20240531,160200,340865960,7710,7710,7710,7710,0
|
|
20240531,160100,340865960,7710,7710,7710,7710,77
|
|
20240531,160000,340865960,7710,7710,7710,7710,0
|
|
20240531,155900,340865960,7710,7710,7710,7710,0
|
|
20240531,155800,340865960,7710,7710,7710,7710,0
|
|
20240531,155700,340865960,7710,7710,7710,7710,0
|
|
20240531,155600,340865960,7710,7710,7710,7710,0
|
|
20240531,155500,340865960,7710,7710,7710,7710,0
|
|
20240531,155400,340865960,7710,7710,7710,7710,0
|
|
20240531,155300,340865960,7710,7710,7710,7710,0
|
|
20240531,155200,340865960,7710,7710,7710,7710,0
|
|
20240531,155100,340865960,7710,7710,7710,7710,0
|
|
20240531,155000,340865960,7710,7710,7710,7710,0
|
|
20240531,154900,340865960,7710,7710,7710,7710,0
|
|
20240531,154800,340865960,7710,7710,7710,7710,0
|
|
20240531,154700,340865960,7710,7710,7710,7710,0
|
|
20240531,154600,340865960,7710,7710,7710,7710,0
|
|
20240531,154500,340865960,7710,7710,7710,7710,0
|
|
20240531,154400,340865960,7710,7710,7710,7710,0
|
|
20240531,154300,340865960,7710,7710,7710,7710,0
|
|
20240531,154200,340865960,7710,7710,7710,7710,0
|
|
20240531,154100,340865960,7710,7710,7710,7710,0
|
|
20240531,154000,340865960,7710,7710,7710,7710,0
|
|
20240531,153900,340865960,7710,7710,7710,7710,0
|
|
20240531,153800,340865960,7710,7710,7710,7710,0
|
|
20240531,153700,340865960,7710,7710,7710,7710,0
|
|
20240531,153600,340865960,7710,7710,7710,7710,0
|
|
20240531,153500,340865960,7710,7710,7710,7710,0
|
|
20240531,153400,340865960,7710,7710,7710,7710,0
|
|
20240531,153300,340865960,7710,7710,7710,7710,0
|
|
20240531,153200,340865960,7710,7710,7710,7710,0
|
|
20240531,153100,340865960,7710,7710,7710,7710,77
|
|
20240531,153000,340865960,7710,7710,7710,7710,77
|
|
20240531,152900,340272290,7720,7720,7720,7720,0
|
|
20240531,152800,340272290,7720,7720,7720,7720,0
|
|
20240531,152700,340272290,7720,7720,7720,7720,0
|
|
20240531,152600,340272290,7720,7720,7720,7720,0
|
|
20240531,152500,340272290,7720,7720,7720,7720,0
|
|
20240531,152400,340272290,7720,7720,7720,7720,0
|
|
20240531,152300,340272290,7720,7720,7720,7720,0
|
|
20240531,152200,340272290,7720,7720,7720,7720,0
|
|
20240531,152100,340272290,7720,7720,7720,7720,0
|
|
20240531,152000,340272290,7720,7720,7720,7720,0
|
|
20240531,151900,340272290,7720,7720,7720,7720,0
|
|
20240531,151800,340272290,7720,7720,7720,7720,0
|
|
20240531,151700,340272290,7720,7720,7720,7720,25
|
|
20240531,151600,340079290,7710,7710,7710,7710,180
|
|
20240531,151500,338691490,7710,7710,7710,7710,0
|
|
20240531,151400,338691490,7710,7700,7710,7700,100
|
|
20240531,151300,337920500,7720,7720,7720,7720,120
|
|
20240531,151200,336994100,7720,7720,7720,7720,1
|
|
20240531,151100,336986380,7730,7730,7730,7730,50
|
|
20240531,151000,336599880,7730,7730,7730,7730,96
|
|
20240531,150900,335857800,7730,7730,7730,7730,0
|
|
20240531,150800,335857800,7730,7730,7730,7730,0
|
|
20240531,150700,335857800,7730,7730,7730,7730,70
|
|
20240531,150600,335316700,7730,7730,7730,7730,90
|
|
20240531,150500,334621000,7730,7730,7730,7730,0
|
|
20240531,150400,334621000,7730,7730,7730,7730,0
|
|
20240531,150300,334621000,7730,7730,7730,7730,0
|
|
20240531,150200,334621000,7730,7730,7730,7730,0
|
|
20240531,150100,334621000,7730,7730,7730,7730,0
|
|
20240531,150000,334621000,7730,7730,7730,7730,0
|
|
20240531,145900,334621000,7730,7730,7730,7730,61
|
|
20240531,145800,334149470,7740,7740,7740,7740,10
|
|
20240531,145700,334072070,7740,7740,7740,7740,0
|
|
20240531,145600,334072070,7740,7740,7740,7740,0
|
|
20240531,145500,334072070,7740,7740,7740,7740,0
|
|
20240531,145400,334072070,7740,7740,7740,7740,0
|
|
20240531,145300,334072070,7740,7740,7740,7740,0
|
|
20240531,145200,334072070,7740,7740,7740,7740,92
|
|
20240531,145100,333359990,7740,7740,7740,7740,10
|
|
20240531,145000,333282590,7740,7740,7740,7740,0
|
|
20240531,144900,333282590,7740,7740,7740,7740,21
|
|
20240531,144800,333120050,7740,7740,7740,7740,0
|
|
20240531,144700,333120050,7740,7740,7740,7740,10
|
|
20240531,144600,333042650,7740,7740,7740,7740,10
|
|
20240531,144500,332965250,7740,7720,7740,7720,713
|
|
20240531,144400,327449220,7720,7720,7720,7720,0
|
|
20240531,144300,327449220,7720,7720,7720,7720,0
|
|
20240531,144200,327449220,7720,7720,7720,7720,0
|
|
20240531,144100,327449220,7720,7720,7720,7720,0
|
|
20240531,144000,327449220,7720,7720,7720,7720,0
|
|
20240531,143900,327449220,7720,7710,7720,7710,876
|
|
20240531,143800,320687320,7710,7710,7710,7710,44
|
|
20240531,143700,320348080,7710,7710,7710,7710,0
|
|
20240531,143600,320348080,7710,7710,7710,7710,0
|
|
20240531,143500,320348080,7710,7710,7710,7710,0
|
|
20240531,143400,320348080,7710,7710,7710,7710,0
|
|
20240531,143300,320348080,7710,7710,7710,7710,100
|
|
20240531,143200,319577080,7710,7710,7710,7710,0
|
|
20240531,143100,319577080,7710,7710,7710,7710,222
|
|
20240531,143000,317865460,7710,7710,7710,7710,0
|
|
20240531,142900,317865460,7710,7710,7710,7710,0
|
|
20240531,142800,317865460,7710,7710,7710,7710,0
|
|
20240531,142700,317865460,7710,7710,7710,7710,0
|
|
20240531,142600,317865460,7710,7710,7710,7710,0
|
|
20240531,142500,317865460,7710,7710,7710,7710,0
|
|
20240531,142400,317865460,7710,7710,7710,7710,0
|
|
20240531,142300,317865460,7710,7710,7710,7710,0
|
|
20240531,142200,317865460,7710,7710,7710,7710,0
|
|
20240531,142100,317865460,7710,7710,7710,7710,0
|
|
20240531,142000,317865460,7710,7710,7710,7710,0
|
|
20240531,141900,317865460,7710,7710,7710,7710,0
|
|
20240531,141800,317865460,7710,7710,7710,7710,7
|
|
20240531,141700,317811490,7710,7710,7710,7710,0
|
|
20240531,141600,317811490,7710,7710,7710,7710,0
|
|
20240531,141500,317811490,7710,7710,7710,7710,297
|
|
20240531,141400,315521620,7710,7710,7710,7710,0
|
|
20240531,141300,315521620,7710,7710,7710,7710,0
|
|
20240531,141200,315521620,7710,7710,7710,7710,52
|
|
20240531,141100,315120700,7710,7710,7710,7710,0
|
|
20240531,141000,315120700,7710,7710,7710,7710,0
|
|
20240531,140900,315120700,7710,7710,7710,7710,0
|
|
20240531,140800,315120700,7710,7710,7710,7710,80
|
|
20240531,140700,314503900,7710,7710,7710,7710,0
|
|
20240531,140600,314503900,7710,7710,7710,7710,0
|
|
20240531,140500,314503900,7710,7710,7710,7710,0
|
|
20240531,140400,314503900,7710,7710,7710,7710,0
|
|
20240531,140300,314503900,7710,7710,7710,7710,0
|
|
20240531,140200,314503900,7710,7710,7710,7710,0
|
|
20240531,140100,314503900,7710,7710,7710,7710,0
|
|
20240531,140000,314503900,7710,7710,7710,7710,145
|
|
20240531,135900,313385950,7710,7710,7710,7710,100
|
|
20240531,135800,312614950,7710,7710,7710,7710,0
|
|
20240531,135700,312614950,7710,7710,7710,7710,2
|
|
20240531,135600,312599530,7730,7730,7730,7730,238
|
|
20240531,135500,310759790,7730,7730,7730,7730,0
|
|
20240531,135400,310759790,7730,7730,7730,7730,0
|
|
20240531,135300,310759790,7730,7730,7730,7730,0
|
|
20240531,135200,310759790,7730,7730,7730,7730,0
|
|
20240531,135100,310759790,7730,7720,7730,7720,693
|
|
20240531,135000,305407900,7710,7720,7720,7710,19
|
|
20240531,134900,305261240,7720,7720,7720,7720,23
|
|
20240531,134800,305083680,7730,7730,7730,7730,0
|
|
20240531,134700,305083680,7730,7730,7730,7730,0
|
|
20240531,134600,305083680,7730,7730,7730,7730,0
|
|
20240531,134500,305083680,7730,7730,7730,7730,7
|
|
20240531,134400,305029570,7730,7730,7730,7730,20
|
|
20240531,134300,304874970,7730,7730,7730,7730,0
|
|
20240531,134200,304874970,7730,7730,7730,7730,0
|
|
20240531,134100,304874970,7730,7730,7730,7730,0
|
|
20240531,134000,304874970,7730,7730,7730,7730,3
|
|
20240531,133900,304851780,7750,7750,7750,7750,0
|
|
20240531,133800,304851780,7750,7750,7750,7750,200
|
|
20240531,133700,303301780,7750,7750,7750,7750,300
|
|
20240531,133600,300976780,7750,7750,7750,7750,0
|
|
20240531,133500,300976780,7750,7750,7750,7750,450
|
|
20240531,133400,297489280,7750,7750,7750,7750,300
|
|
20240531,133300,295164280,7750,7750,7750,7750,0
|
|
20240531,133200,295164280,7750,7750,7750,7750,0
|
|
20240531,133100,295164280,7750,7750,7750,7750,0
|
|
20240531,133000,295164280,7750,7750,7750,7750,1
|
|
20240531,132900,295156530,7750,7750,7750,7750,0
|
|
20240531,132800,295156530,7750,7750,7750,7750,0
|
|
20240531,132700,295156530,7750,7750,7750,7750,4
|
|
20240531,132600,295125530,7750,7750,7750,7750,0
|
|
20240531,132500,295125530,7750,7750,7750,7750,0
|
|
20240531,132400,295125530,7750,7750,7750,7750,3
|
|
20240531,132300,295102280,7750,7750,7750,7750,0
|
|
20240531,132200,295102280,7750,7750,7750,7750,0
|
|
20240531,132100,295102280,7750,7750,7750,7750,0
|
|
20240531,132000,295102280,7750,7750,7750,7750,0
|
|
20240531,131900,295102280,7750,7750,7750,7750,1
|
|
20240531,131800,295094530,7750,7750,7750,7750,0
|
|
20240531,131700,295094530,7750,7750,7750,7750,0
|
|
20240531,131600,295094530,7750,7740,7750,7740,64
|
|
20240531,131500,294599160,7740,7740,7740,7740,1
|
|
20240531,131400,294591420,7750,7750,7750,7750,1
|
|
20240531,131300,294583670,7740,7750,7750,7740,6
|
|
20240531,131200,294537220,7750,7750,7750,7750,0
|
|
20240531,131100,294537220,7750,7750,7750,7750,0
|
|
20240531,131000,294537220,7750,7750,7750,7750,0
|
|
20240531,130900,294537220,7750,7750,7750,7750,1
|
|
20240531,130800,294529470,7740,7740,7740,7740,1
|
|
20240531,130700,294521730,7750,7740,7750,7740,11
|
|
20240531,130600,294436580,7740,7740,7740,7740,2
|
|
20240531,130500,294421100,7750,7740,7750,7740,2
|
|
20240531,130400,294405610,7740,7740,7740,7740,0
|
|
20240531,130300,294405610,7740,7740,7740,7740,0
|
|
20240531,130200,294405610,7740,7740,7740,7740,0
|
|
20240531,130100,294405610,7740,7740,7740,7740,30
|
|
20240531,130000,294173410,7740,7740,7740,7740,0
|
|
20240531,125900,294173410,7740,7740,7740,7740,0
|
|
20240531,125800,294173410,7740,7740,7740,7740,3
|
|
20240531,125700,294150190,7740,7740,7740,7740,3
|
|
20240531,125600,294126970,7750,7750,7750,7750,0
|
|
20240531,125500,294126970,7750,7750,7750,7750,0
|
|
20240531,125400,294126970,7750,7750,7750,7750,0
|
|
20240531,125300,294126970,7750,7750,7750,7750,1140
|
|
20240531,125200,285291970,7750,7750,7750,7750,0
|
|
20240531,125100,285291970,7750,7750,7750,7750,0
|
|
20240531,125000,285291970,7750,7750,7750,7750,577
|
|
20240531,124900,280820220,7750,7750,7750,7750,1028
|
|
20240531,124800,272853220,7760,7760,7760,7760,0
|
|
20240531,124700,272853220,7760,7760,7760,7760,0
|
|
20240531,124600,272853220,7760,7760,7760,7760,1
|
|
20240531,124500,272845460,7760,7760,7760,7760,5
|
|
20240531,124400,272806660,7750,7750,7750,7750,0
|
|
20240531,124300,272806660,7750,7750,7750,7750,0
|
|
20240531,124200,272806660,7750,7750,7750,7750,0
|
|
20240531,124100,272806660,7750,7750,7750,7750,0
|
|
20240531,124000,272806660,7750,7750,7750,7750,0
|
|
20240531,123900,272806660,7750,7750,7750,7750,300
|
|
20240531,123800,270481660,7750,7750,7750,7750,0
|
|
20240531,123700,270481660,7750,7750,7750,7750,0
|
|
20240531,123600,270481660,7750,7750,7750,7750,0
|
|
20240531,123500,270481660,7750,7750,7750,7750,200
|
|
20240531,123400,268931660,7750,7750,7750,7750,0
|
|
20240531,123300,268931660,7750,7750,7750,7750,17
|
|
20240531,123200,268799910,7750,7750,7750,7750,0
|
|
20240531,123100,268799910,7750,7750,7750,7750,6
|
|
20240531,123000,268753410,7760,7760,7760,7760,483
|
|
20240531,122900,265005330,7760,7760,7760,7760,0
|
|
20240531,122800,265005330,7760,7760,7760,7760,0
|
|
20240531,122700,265005330,7760,7760,7760,7760,0
|
|
20240531,122600,265005330,7760,7760,7760,7760,200
|
|
20240531,122500,263453330,7760,7760,7760,7760,1
|
|
20240531,122400,263445570,7760,7760,7760,7760,308
|
|
20240531,122300,261055490,7760,7760,7760,7760,0
|
|
20240531,122200,261055490,7760,7770,7770,7760,55
|
|
20240531,122100,260628390,7770,7770,7770,7770,300
|
|
20240531,122000,258297390,7770,7770,7770,7770,95
|
|
20240531,121900,257559240,7770,7770,7770,7770,0
|
|
20240531,121800,257559240,7770,7770,7770,7770,0
|
|
20240531,121700,257559240,7770,7770,7770,7770,4
|
|
20240531,121600,257528160,7760,7760,7760,7760,266
|
|
20240531,121500,255464000,7750,7750,7750,7750,100
|
|
20240531,121400,254689000,7750,7760,7770,7750,452
|
|
20240531,121300,251182470,7780,7740,7780,7740,4140
|
|
20240531,121200,219071860,7740,7740,7740,7740,0
|
|
20240531,121100,219071860,7740,7740,7740,7740,0
|
|
20240531,121000,219071860,7740,7740,7740,7740,0
|
|
20240531,120900,219071860,7740,7740,7740,7740,0
|
|
20240531,120800,219071860,7740,7740,7740,7740,0
|
|
20240531,120700,219071860,7740,7740,7740,7740,0
|
|
20240531,120600,219071860,7740,7740,7740,7740,0
|
|
20240531,120500,219071860,7740,7740,7740,7740,820
|
|
20240531,120400,212725060,7740,7740,7740,7740,0
|
|
20240531,120300,212725060,7740,7740,7740,7740,50
|
|
20240531,120200,212338060,7710,7710,7710,7710,9
|
|
20240531,120100,212268670,7740,7740,7740,7740,0
|
|
20240531,120000,212268670,7740,7740,7740,7740,0
|
|
20240531,115900,212268670,7740,7740,7740,7740,0
|
|
20240531,115800,212268670,7740,7740,7740,7740,0
|
|
20240531,115700,212268670,7740,7740,7740,7740,0
|
|
20240531,115600,212268670,7740,7720,7740,7720,1397
|
|
20240531,115500,201469990,7710,7710,7710,7710,0
|
|
20240531,115400,201469990,7710,7710,7710,7710,800
|
|
20240531,115300,195301990,7720,7720,7720,7720,1
|
|
20240531,115200,195294270,7720,7720,7720,7720,0
|
|
20240531,115100,195294270,7720,7720,7720,7720,0
|
|
20240531,115000,195294270,7720,7720,7720,7720,0
|
|
20240531,114900,195294270,7720,7720,7720,7720,0
|
|
20240531,114800,195294270,7720,7720,7720,7720,0
|
|
20240531,114700,195294270,7720,7720,7720,7720,0
|
|
20240531,114600,195294270,7720,7720,7720,7720,0
|
|
20240531,114500,195294270,7720,7720,7720,7720,0
|
|
20240531,114400,195294270,7720,7720,7720,7720,0
|
|
20240531,114300,195294270,7720,7720,7720,7720,0
|
|
20240531,114200,195294270,7720,7720,7720,7720,0
|
|
20240531,114100,195294270,7720,7680,7720,7680,1456
|
|
20240531,114000,184067840,7700,7700,7700,7700,0
|
|
20240531,113900,184067840,7700,7700,7700,7700,0
|
|
20240531,113800,184067840,7700,7700,7700,7700,0
|
|
20240531,113700,184067840,7700,7700,7700,7700,0
|
|
20240531,113600,184067840,7700,7700,7700,7700,0
|
|
20240531,113500,184067840,7700,7700,7700,7700,0
|
|
20240531,113400,184067840,7700,7700,7700,7700,0
|
|
20240531,113300,184067840,7700,7700,7700,7700,0
|
|
20240531,113200,184067840,7700,7700,7700,7700,0
|
|
20240531,113100,184067840,7700,7700,7700,7700,7
|
|
20240531,113000,184013940,7700,7700,7700,7700,0
|
|
20240531,112900,184013940,7700,7700,7700,7700,0
|
|
20240531,112800,184013940,7700,7700,7700,7700,6
|
|
20240531,112700,183967740,7700,7700,7700,7700,1
|
|
20240531,112600,183960040,7700,7700,7700,7700,0
|
|
20240531,112500,183960040,7700,7700,7700,7700,0
|
|
20240531,112400,183960040,7700,7700,7700,7700,0
|
|
20240531,112300,183960040,7700,7700,7700,7700,1
|
|
20240531,112200,183952340,7700,7700,7700,7700,2
|
|
20240531,112100,183936940,7700,7700,7700,7700,0
|
|
20240531,112000,183936940,7700,7700,7700,7700,0
|
|
20240531,111900,183936940,7700,7700,7700,7700,0
|
|
20240531,111800,183936940,7700,7700,7700,7700,0
|
|
20240531,111700,183936940,7700,7700,7700,7700,0
|
|
20240531,111600,183936940,7700,7700,7700,7700,0
|
|
20240531,111500,183936940,7700,7700,7700,7700,0
|
|
20240531,111400,183936940,7700,7700,7700,7700,1
|
|
20240531,111300,183929240,7700,7700,7700,7700,0
|
|
20240531,111200,183929240,7700,7700,7700,7700,0
|
|
20240531,111100,183929240,7700,7700,7700,7700,0
|
|
20240531,111000,183929240,7700,7700,7700,7700,0
|
|
20240531,110900,183929240,7700,7700,7700,7700,20
|
|
20240531,110800,183775240,7700,7700,7700,7700,0
|
|
20240531,110700,183775240,7700,7700,7700,7700,0
|
|
20240531,110600,183775240,7700,7700,7700,7700,0
|
|
20240531,110500,183775240,7700,7700,7700,7700,409
|
|
20240531,110400,180625940,7700,7700,7700,7700,0
|
|
20240531,110300,180625940,7700,7700,7700,7700,0
|
|
20240531,110200,180625940,7700,7700,7700,7700,0
|
|
20240531,110100,180625940,7700,7700,7700,7700,1
|
|
20240531,110000,180618240,7690,7690,7690,7690,119
|
|
20240531,105900,179703130,7680,7680,7680,7680,50
|
|
20240531,105800,179319130,7680,7680,7680,7680,361
|
|
20240531,105700,176546650,7680,7680,7680,7680,0
|
|
20240531,105600,176546650,7680,7680,7680,7680,0
|
|
20240531,105500,176546650,7680,7680,7680,7680,1
|
|
20240531,105400,176538970,7670,7670,7670,7670,0
|
|
20240531,105300,176538970,7670,7670,7670,7670,0
|
|
20240531,105200,176538970,7670,7670,7670,7670,0
|
|
20240531,105100,176538970,7670,7670,7670,7670,0
|
|
20240531,105000,176538970,7670,7670,7670,7670,0
|
|
20240531,104900,176538970,7670,7670,7670,7670,151
|
|
20240531,104800,175380800,7670,7680,7680,7670,192
|
|
20240531,104700,173906340,7670,7670,7670,7670,37
|
|
20240531,104600,173622550,7690,7690,7690,7690,20
|
|
20240531,104500,173468750,7700,7700,7700,7700,0
|
|
20240531,104400,173468750,7700,7700,7700,7700,25
|
|
20240531,104300,173276250,7710,7710,7710,7710,0
|
|
20240531,104200,173276250,7710,7710,7710,7710,0
|
|
20240531,104100,173276250,7710,7710,7710,7710,0
|
|
20240531,104000,173276250,7710,7710,7710,7710,1
|
|
20240531,103900,173268540,7680,7680,7680,7680,1
|
|
20240531,103800,173260860,7700,7670,7700,7670,311
|
|
20240531,103700,170867410,7670,7670,7670,7670,173
|
|
20240531,103600,169540500,7670,7670,7670,7670,454
|
|
20240531,103500,166058320,7670,7670,7670,7670,0
|
|
20240531,103400,166058320,7670,7670,7670,7670,0
|
|
20240531,103300,166058320,7670,7670,7670,7670,0
|
|
20240531,103200,166058320,7670,7670,7670,7670,255
|
|
20240531,103100,164102470,7670,7670,7670,7670,0
|
|
20240531,103000,164102470,7670,7670,7670,7670,0
|
|
20240531,102900,164102470,7670,7670,7670,7670,0
|
|
20240531,102800,164102470,7670,7670,7670,7670,0
|
|
20240531,102700,164102470,7670,7670,7670,7670,1
|
|
20240531,102600,164094800,7660,7660,7660,7660,0
|
|
20240531,102500,164094800,7660,7660,7660,7660,0
|
|
20240531,102400,164094800,7660,7660,7660,7660,0
|
|
20240531,102300,164094800,7660,7660,7660,7660,0
|
|
20240531,102200,164094800,7660,7660,7660,7660,0
|
|
20240531,102100,164094800,7660,7660,7660,7660,0
|
|
20240531,102000,164094800,7660,7660,7660,7660,0
|
|
20240531,101900,164094800,7660,7660,7660,7660,0
|
|
20240531,101800,164094800,7660,7660,7660,7660,300
|
|
20240531,101700,161796800,7660,7660,7660,7660,0
|
|
20240531,101600,161796800,7660,7660,7660,7660,1
|
|
20240531,101500,161789140,7680,7680,7680,7680,0
|
|
20240531,101400,161789140,7680,7680,7680,7680,60
|
|
20240531,101300,161328340,7680,7680,7680,7680,3
|
|
20240531,101200,161305300,7660,7660,7660,7660,1
|
|
20240531,101100,161297640,7660,7660,7660,7660,307
|
|
20240531,101000,158946020,7660,7660,7660,7660,1
|
|
20240531,100900,158938360,7680,7680,7680,7680,0
|
|
20240531,100800,158938360,7680,7680,7680,7680,0
|
|
20240531,100700,158938360,7680,7680,7680,7680,0
|
|
20240531,100600,158938360,7680,7680,7680,7680,0
|
|
20240531,100500,158938360,7680,7680,7680,7680,0
|
|
20240531,100400,158938360,7680,7680,7680,7680,3
|
|
20240531,100300,158915320,7680,7680,7680,7680,1
|
|
20240531,100200,158907640,7670,7670,7670,7670,0
|
|
20240531,100100,158907640,7670,7670,7670,7670,99
|
|
20240531,100000,158148310,7660,7660,7660,7660,3
|
|
20240531,095900,158125330,7650,7650,7650,7650,0
|
|
20240531,095800,158125330,7650,7660,7660,7650,12
|
|
20240531,095700,158033420,7660,7660,7660,7660,16
|
|
20240531,095600,157910860,7660,7680,7680,7660,5
|
|
20240531,095500,157872480,7650,7650,7650,7650,0
|
|
20240531,095400,157872480,7650,7670,7680,7650,1879
|
|
20240531,095300,143472220,7680,7680,7680,7680,0
|
|
20240531,095200,143472220,7680,7680,7680,7680,0
|
|
20240531,095100,143472220,7680,7680,7680,7680,2702
|
|
20240531,095000,122720860,7680,7680,7680,7680,0
|
|
20240531,094900,122720860,7680,7690,7690,7680,40
|
|
20240531,094800,122413570,7690,7690,7690,7690,0
|
|
20240531,094700,122413570,7690,7690,7690,7690,2
|
|
20240531,094600,122398190,7690,7690,7690,7690,0
|
|
20240531,094500,122398190,7690,7690,7690,7680,685
|
|
20240531,094400,117133090,7690,7690,7690,7690,0
|
|
20240531,094300,117133090,7690,7710,7710,7690,260
|
|
20240531,094200,115129690,7710,7710,7710,7710,360
|
|
20240531,094100,112354090,7710,7710,7710,7710,1000
|
|
20240531,094000,104644090,7710,7710,7710,7710,1000
|
|
20240531,093900,96934090,7730,7720,7730,7680,1385
|
|
20240531,093800,86274990,7700,7700,7700,7700,3
|
|
20240531,093700,86251890,7710,7710,7710,7710,402
|
|
20240531,093600,83152470,7700,7700,7700,7700,87
|
|
20240531,093500,82482570,7690,7700,7700,7690,105
|
|
20240531,093400,81675060,7690,7700,7700,7690,92
|
|
20240531,093300,80967570,7700,7700,7700,7700,0
|
|
20240531,093200,80967570,7700,7710,7710,7690,498
|
|
20240531,093100,77133890,7690,7710,7710,7690,350
|
|
20240531,093000,74436390,7730,7730,7730,7730,0
|
|
20240531,092900,74436390,7730,7730,7730,7730,0
|
|
20240531,092800,74436390,7730,7730,7730,7730,0
|
|
20240531,092700,74436390,7730,7730,7730,7730,0
|
|
20240531,092600,74436390,7730,7730,7730,7730,0
|
|
20240531,092500,74436390,7730,7730,7730,7730,6
|
|
20240531,092400,74390010,7730,7720,7730,7720,3
|
|
20240531,092300,74366830,7730,7730,7730,7730,11
|
|
20240531,092200,74281800,7730,7730,7730,7730,0
|
|
20240531,092100,74281800,7730,7730,7730,7730,0
|
|
20240531,092000,74281800,7730,7730,7730,7730,0
|
|
20240531,091900,74281800,7730,7730,7730,7730,0
|
|
20240531,091800,74281800,7730,7730,7730,7730,1
|
|
20240531,091700,74274070,7680,7720,7720,7680,124
|
|
20240531,091600,73320270,7750,7750,7750,7750,0
|
|
20240531,091500,73320270,7750,7750,7750,7750,0
|
|
20240531,091400,73320270,7750,7710,7750,7710,513
|
|
20240531,091300,69351280,7720,7720,7720,7720,0
|
|
20240531,091200,69351280,7720,7720,7720,7720,0
|
|
20240531,091100,69351280,7720,7720,7720,7720,0
|
|
20240531,091000,69351280,7720,7720,7720,7720,0
|
|
20240531,090900,69351280,7720,7670,7720,7670,2
|
|
20240531,090800,69335890,7720,7720,7720,7720,1
|
|
20240531,090700,69328170,7650,7730,7730,7650,3923
|
|
20240531,090600,39293740,7660,7730,7750,7660,725
|
|
20240531,090500,33711620,7720,7720,7720,7720,128
|
|
20240531,090400,32723460,7730,7620,7730,7610,2458
|
|
20240531,090300,13788060,7620,7640,7690,7620,1491
|
|
20240531,090200,2416980,7640,7660,7660,7640,61
|
|
20240531,090100,1950740,7660,7690,7690,7660,27
|
|
20240531,090000,1743860,7660,7640,7660,7640,228
|