591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,184700,5647434970,14990,14990,14990,14990,0
|
|
20240531,184600,5647434970,14990,14990,14990,14990,0
|
|
20240531,184500,5647434970,14990,14990,14990,14990,0
|
|
20240531,184400,5647434970,14990,14990,14990,14990,0
|
|
20240531,184300,5647434970,14990,14990,14990,14990,0
|
|
20240531,184200,5647434970,14990,14990,14990,14990,0
|
|
20240531,184100,5647434970,14990,14990,14990,14990,0
|
|
20240531,184000,5647434970,14990,14990,14990,14990,0
|
|
20240531,183900,5647434970,14990,14990,14990,14990,0
|
|
20240531,183800,5647434970,14990,14990,14990,14990,0
|
|
20240531,183700,5647434970,14990,14990,14990,14990,0
|
|
20240531,183600,5647434970,14990,14990,14990,14990,0
|
|
20240531,183500,5647434970,14990,14990,14990,14990,0
|
|
20240531,183400,5647434970,14990,14990,14990,14990,0
|
|
20240531,183300,5647434970,14990,14990,14990,14990,0
|
|
20240531,183200,5647434970,14990,14990,14990,14990,0
|
|
20240531,183100,5647434970,14990,14990,14990,14990,0
|
|
20240531,183000,5647434970,14990,14990,14990,14990,0
|
|
20240531,182900,5647434970,14990,14990,14990,14990,0
|
|
20240531,182800,5647434970,14990,14990,14990,14990,0
|
|
20240531,182700,5647434970,14990,14990,14990,14990,0
|
|
20240531,182600,5647434970,14990,14990,14990,14990,0
|
|
20240531,182500,5647434970,14990,14990,14990,14990,0
|
|
20240531,182400,5647434970,14990,14990,14990,14990,0
|
|
20240531,182300,5647434970,14990,14990,14990,14990,0
|
|
20240531,182200,5647434970,14990,14990,14990,14990,0
|
|
20240531,182100,5647434970,14990,14990,14990,14990,0
|
|
20240531,182000,5647434970,14990,14990,14990,14990,0
|
|
20240531,181900,5647434970,14990,14990,14990,14990,0
|
|
20240531,181800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,181700,5647434970,14990,14990,14990,14990,0
|
|
20240531,181600,5647434970,14990,14990,14990,14990,0
|
|
20240531,181500,5647434970,14990,14990,14990,14990,0
|
|
20240531,181400,5647434970,14990,14990,14990,14990,0
|
|
20240531,181300,5647434970,14990,14990,14990,14990,0
|
|
20240531,181200,5647434970,14990,14990,14990,14990,0
|
|
20240531,181100,5647434970,14990,14990,14990,14990,0
|
|
20240531,181000,5647434970,14990,14990,14990,14990,0
|
|
20240531,180900,5647434970,14990,14990,14990,14990,0
|
|
20240531,180800,5647434970,14990,14990,14990,14990,0
|
|
20240531,180700,5647434970,14990,14990,14990,14990,0
|
|
20240531,180600,5647434970,14990,14990,14990,14990,0
|
|
20240531,180500,5647434970,14990,14990,14990,14990,0
|
|
20240531,180400,5647434970,14990,14990,14990,14990,0
|
|
20240531,180300,5647434970,14990,14990,14990,14990,0
|
|
20240531,180200,5647434970,14990,14990,14990,14990,0
|
|
20240531,180100,5647434970,14990,14990,14990,14990,0
|
|
20240531,180000,5647434970,14990,14990,14990,14990,0
|
|
20240531,175900,5647434970,14990,14990,14990,14990,0
|
|
20240531,175800,5647434970,14990,14990,14990,14990,0
|
|
20240531,175700,5647434970,14990,14990,14990,14990,0
|
|
20240531,175600,5647434970,14990,14990,14990,14990,0
|
|
20240531,175500,5647434970,14990,14990,14990,14990,0
|
|
20240531,175400,5647434970,14990,14990,14990,14990,0
|
|
20240531,175300,5647434970,14990,14990,14990,14990,0
|
|
20240531,175200,5647434970,14990,14990,14990,14990,0
|
|
20240531,175100,5647434970,14990,14990,14990,14990,0
|
|
20240531,175000,5647434970,14990,14990,14990,14990,0
|
|
20240531,174900,5647434970,14990,14990,14990,14990,0
|
|
20240531,174800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,174700,5647434970,14990,14990,14990,14990,0
|
|
20240531,174600,5647434970,14990,14990,14990,14990,0
|
|
20240531,174500,5647434970,14990,14990,14990,14990,0
|
|
20240531,174400,5647434970,14990,14990,14990,14990,0
|
|
20240531,174300,5647434970,14990,14990,14990,14990,0
|
|
20240531,174200,5647434970,14990,14990,14990,14990,0
|
|
20240531,174100,5647434970,14990,14990,14990,14990,0
|
|
20240531,174000,5647434970,14990,14990,14990,14990,0
|
|
20240531,173900,5647434970,14990,14990,14990,14990,0
|
|
20240531,173800,5647434970,14990,14990,14990,14990,0
|
|
20240531,173700,5647434970,14990,14990,14990,14990,0
|
|
20240531,173600,5647434970,14990,14990,14990,14990,0
|
|
20240531,173500,5647434970,14990,14990,14990,14990,0
|
|
20240531,173400,5647434970,14990,14990,14990,14990,0
|
|
20240531,173300,5647434970,14990,14990,14990,14990,0
|
|
20240531,173200,5647434970,14990,14990,14990,14990,0
|
|
20240531,173100,5647434970,14990,14990,14990,14990,0
|
|
20240531,173000,5647434970,14990,14990,14990,14990,0
|
|
20240531,172900,5647434970,14990,14990,14990,14990,0
|
|
20240531,172800,5647434970,14990,14990,14990,14990,0
|
|
20240531,172700,5647434970,14990,14990,14990,14990,0
|
|
20240531,172600,5647434970,14990,14990,14990,14990,0
|
|
20240531,172500,5647434970,14990,14990,14990,14990,0
|
|
20240531,172400,5647434970,14990,14990,14990,14990,0
|
|
20240531,172300,5647434970,14990,14990,14990,14990,0
|
|
20240531,172200,5647434970,14990,14990,14990,14990,0
|
|
20240531,172100,5647434970,14990,14990,14990,14990,0
|
|
20240531,172000,5647434970,14990,14990,14990,14990,0
|
|
20240531,171900,5647434970,14990,14990,14990,14990,0
|
|
20240531,171800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,171700,5647434970,14990,14990,14990,14990,0
|
|
20240531,171600,5647434970,14990,14990,14990,14990,0
|
|
20240531,171500,5647434970,14990,14990,14990,14990,0
|
|
20240531,171400,5647434970,14990,14990,14990,14990,0
|
|
20240531,171300,5647434970,14990,14990,14990,14990,0
|
|
20240531,171200,5647434970,14990,14990,14990,14990,0
|
|
20240531,171100,5647434970,14990,14990,14990,14990,0
|
|
20240531,171000,5647434970,14990,14990,14990,14990,0
|
|
20240531,170900,5647434970,14990,14990,14990,14990,0
|
|
20240531,170800,5647434970,14990,14990,14990,14990,0
|
|
20240531,170700,5647434970,14990,14990,14990,14990,0
|
|
20240531,170600,5647434970,14990,14990,14990,14990,0
|
|
20240531,170500,5647434970,14990,14990,14990,14990,0
|
|
20240531,170400,5647434970,14990,14990,14990,14990,0
|
|
20240531,170300,5647434970,14990,14990,14990,14990,0
|
|
20240531,170200,5647434970,14990,14990,14990,14990,0
|
|
20240531,170100,5647434970,14990,14990,14990,14990,0
|
|
20240531,170000,5647434970,14990,14990,14990,14990,0
|
|
20240531,165900,5647434970,14990,14990,14990,14990,0
|
|
20240531,165800,5647434970,14990,14990,14990,14990,0
|
|
20240531,165700,5647434970,14990,14990,14990,14990,0
|
|
20240531,165600,5647434970,14990,14990,14990,14990,0
|
|
20240531,165500,5647434970,14990,14990,14990,14990,0
|
|
20240531,165400,5647434970,14990,14990,14990,14990,0
|
|
20240531,165300,5647434970,14990,14990,14990,14990,0
|
|
20240531,165200,5647434970,14990,14990,14990,14990,0
|
|
20240531,165100,5647434970,14990,14990,14990,14990,0
|
|
20240531,165000,5647434970,14990,14990,14990,14990,0
|
|
20240531,164900,5647434970,14990,14990,14990,14990,0
|
|
20240531,164800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,164700,5647434970,14990,14990,14990,14990,0
|
|
20240531,164600,5647434970,14990,14990,14990,14990,0
|
|
20240531,164500,5647434970,14990,14990,14990,14990,0
|
|
20240531,164400,5647434970,14990,14990,14990,14990,0
|
|
20240531,164300,5647434970,14990,14990,14990,14990,0
|
|
20240531,164200,5647434970,14990,14990,14990,14990,0
|
|
20240531,164100,5647434970,14990,14990,14990,14990,0
|
|
20240531,164000,5647434970,14990,14990,14990,14990,0
|
|
20240531,163900,5647434970,14990,14990,14990,14990,0
|
|
20240531,163800,5647434970,14990,14990,14990,14990,0
|
|
20240531,163700,5647434970,14990,14990,14990,14990,0
|
|
20240531,163600,5647434970,14990,14990,14990,14990,0
|
|
20240531,163500,5647434970,14990,14990,14990,14990,0
|
|
20240531,163400,5647434970,14990,14990,14990,14990,0
|
|
20240531,163300,5647434970,14990,14990,14990,14990,0
|
|
20240531,163200,5647434970,14990,14990,14990,14990,0
|
|
20240531,163100,5647434970,14990,14990,14990,14990,0
|
|
20240531,163000,5647434970,14990,14990,14990,14990,0
|
|
20240531,162900,5647434970,14990,14990,14990,14990,0
|
|
20240531,162800,5647434970,14990,14990,14990,14990,0
|
|
20240531,162700,5647434970,14990,14990,14990,14990,0
|
|
20240531,162600,5647434970,14990,14990,14990,14990,0
|
|
20240531,162500,5647434970,14990,14990,14990,14990,0
|
|
20240531,162400,5647434970,14990,14990,14990,14990,0
|
|
20240531,162300,5647434970,14990,14990,14990,14990,0
|
|
20240531,162200,5647434970,14990,14990,14990,14990,0
|
|
20240531,162100,5647434970,14990,14990,14990,14990,0
|
|
20240531,162000,5647434970,14990,14990,14990,14990,0
|
|
20240531,161900,5647434970,14990,14990,14990,14990,0
|
|
20240531,161800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,161700,5647434970,14990,14990,14990,14990,0
|
|
20240531,161600,5647434970,14990,14990,14990,14990,0
|
|
20240531,161500,5647434970,14990,14990,14990,14990,0
|
|
20240531,161400,5647434970,14990,14990,14990,14990,0
|
|
20240531,161300,5647434970,14990,14990,14990,14990,0
|
|
20240531,161200,5647434970,14990,14990,14990,14990,0
|
|
20240531,161100,5647434970,14990,14990,14990,14990,0
|
|
20240531,161000,5647434970,14990,14990,14990,14990,0
|
|
20240531,160900,5647434970,14990,14990,14990,14990,0
|
|
20240531,160800,5647434970,14990,14990,14990,14990,0
|
|
20240531,160700,5647434970,14990,14990,14990,14990,0
|
|
20240531,160600,5647434970,14990,14990,14990,14990,0
|
|
20240531,160500,5647434970,14990,14990,14990,14990,0
|
|
20240531,160400,5647434970,14990,14990,14990,14990,0
|
|
20240531,160300,5647434970,14990,14990,14990,14990,0
|
|
20240531,160200,5647434970,14990,14990,14990,14990,0
|
|
20240531,160100,5647434970,14990,14990,14990,14990,0
|
|
20240531,160000,5647434970,14990,14990,14990,14990,0
|
|
20240531,155900,5647434970,14990,14990,14990,14990,0
|
|
20240531,155800,5647434970,14990,14990,14990,14990,0
|
|
20240531,155700,5647434970,14990,14990,14990,14990,0
|
|
20240531,155600,5647434970,14990,14990,14990,14990,0
|
|
20240531,155500,5647434970,14990,14990,14990,14990,0
|
|
20240531,155400,5647434970,14990,14990,14990,14990,0
|
|
20240531,155300,5647434970,14990,14990,14990,14990,0
|
|
20240531,155200,5647434970,14990,14990,14990,14990,0
|
|
20240531,155100,5647434970,14990,14990,14990,14990,0
|
|
20240531,155000,5647434970,14990,14990,14990,14990,0
|
|
20240531,154900,5647434970,14990,14990,14990,14990,0
|
|
20240531,154800,5647434970,14990,14990,14990,14990,87538
|
|
20240531,154700,5647434970,14990,14990,14990,14990,0
|
|
20240531,154600,5647434970,14990,14990,14990,14990,0
|
|
20240531,154500,5647434970,14990,14990,14990,14990,0
|
|
20240531,154400,5647434970,14990,14990,14990,14990,0
|
|
20240531,154300,5647434970,14990,14990,14990,14990,0
|
|
20240531,154200,5647434970,14990,14990,14990,14990,0
|
|
20240531,154100,5647434970,14990,14990,14990,14990,0
|
|
20240531,154000,5647434970,14990,14990,14990,14990,0
|
|
20240531,153900,5647434970,14990,14990,14990,14990,0
|
|
20240531,153800,5647434970,14990,14990,14990,14990,0
|
|
20240531,153700,5647434970,14990,14990,14990,14990,0
|
|
20240531,153600,5647434970,14990,14990,14990,14990,0
|
|
20240531,153500,5647434970,14990,14990,14990,14990,0
|
|
20240531,153400,5647434970,14990,14990,14990,14990,0
|
|
20240531,153300,5647434970,14990,14990,14990,14990,0
|
|
20240531,153200,5647434970,14990,14990,14990,14990,0
|
|
20240531,153100,5647434970,14990,14990,14990,14990,0
|
|
20240531,153000,5647434970,14990,14990,14990,14990,87538
|
|
20240531,152900,4335240350,14950,14950,14950,14950,0
|
|
20240531,152800,4335240350,14950,14950,14950,14950,0
|
|
20240531,152700,4335240350,14950,14950,14950,14950,0
|
|
20240531,152600,4335240350,14950,14950,14950,14950,0
|
|
20240531,152500,4335240350,14950,14950,14950,14950,0
|
|
20240531,152400,4335240350,14950,14950,14950,14950,0
|
|
20240531,152300,4335240350,14950,14950,14950,14950,0
|
|
20240531,152200,4335240350,14950,14950,14950,14950,0
|
|
20240531,152100,4335240350,14950,14950,14950,14950,0
|
|
20240531,152000,4335240350,14950,14950,14950,14950,0
|
|
20240531,151900,4335240350,14950,14920,14950,14910,1217
|
|
20240531,151800,4317083320,14950,14940,14970,14920,4495
|
|
20240531,151700,4249926310,14920,14920,14960,14920,215
|
|
20240531,151600,4246714360,14960,14910,14960,14910,982
|
|
20240531,151500,4232048840,14910,14930,14930,14910,827
|
|
20240531,151400,4219707280,14930,14930,14930,14920,514
|
|
20240531,151300,4212033410,14930,14930,14930,14920,241
|
|
20240531,151200,4208435980,14930,14920,14930,14920,1336
|
|
20240531,151100,4188494290,14920,14930,14930,14910,752
|
|
20240531,151000,4177268480,14910,14910,14930,14910,451
|
|
20240531,150900,4170539740,14910,14940,14940,14910,271
|
|
20240531,150800,4166492470,14910,14900,14940,14900,568
|
|
20240531,150700,4158024260,14910,14900,14940,14900,137
|
|
20240531,150600,4155978500,14950,14910,14960,14900,2061
|
|
20240531,150500,4125238930,14900,14890,14910,14890,1066
|
|
20240531,150400,4109356210,14900,14900,14900,14890,1179
|
|
20240531,150300,4091799400,14890,14920,14920,14890,167
|
|
20240531,150200,4089310550,14920,14900,14960,14900,8683
|
|
20240531,150100,3959892010,14900,14910,14940,14900,214
|
|
20240531,150000,3956698300,14910,14910,14960,14900,81
|
|
20240531,145900,3955488040,14900,14910,14970,14900,6334
|
|
20240531,145800,3861060280,14920,14920,14930,14910,451
|
|
20240531,145700,3854329270,14920,14930,14930,14920,153
|
|
20240531,145600,3852045230,14950,14930,14950,14920,241
|
|
20240531,145500,3848446290,14950,14930,14950,14920,96
|
|
20240531,145400,3847012220,14920,14950,14950,14920,245
|
|
20240531,145300,3843350280,14920,14920,14940,14920,148
|
|
20240531,145200,3841139850,14940,14920,14950,14920,128
|
|
20240531,145100,3839227450,14950,14930,14950,14930,146
|
|
20240531,145000,3837046170,14940,14940,14950,14930,174
|
|
20240531,144900,3834446110,14930,14930,14950,14930,182
|
|
20240531,144800,3831727010,14930,14940,14950,14930,293
|
|
20240531,144700,3827348780,14930,14950,14950,14930,133
|
|
20240531,144600,3825361070,14940,14930,14960,14930,174
|
|
20240531,144500,3822759910,14930,14940,14960,14930,179
|
|
20240531,144400,3820082860,14930,14950,14970,14930,183
|
|
20240531,144300,3817346180,14940,14930,14960,14930,557
|
|
20240531,144200,3809018590,14930,14940,14950,14930,499
|
|
20240531,144100,3801561400,14940,14930,14950,14930,241
|
|
20240531,144000,3797960090,14940,14940,14940,14930,258
|
|
20240531,143900,3794107010,14940,14940,14940,14930,232
|
|
20240531,143800,3790641140,14930,14950,14950,14930,214
|
|
20240531,143700,3787444260,14950,14920,14950,14920,133
|
|
20240531,143600,3785456720,14950,14940,14950,14920,330
|
|
20240531,143500,3780525910,14930,14920,14930,14920,73
|
|
20240531,143400,3779436400,14900,14920,14940,14900,606
|
|
20240531,143300,3770394980,14920,14900,14940,14900,110
|
|
20240531,143200,3768752390,14900,14910,14940,14900,3233
|
|
20240531,143100,3720553800,14910,14930,14970,14910,1039
|
|
20240531,143000,3705051580,14930,14920,14930,14920,101
|
|
20240531,142900,3703543780,14980,14920,14990,14910,81
|
|
20240531,142800,3702332910,14920,14900,14990,14900,442
|
|
20240531,142700,3695731060,14900,14920,14990,14900,15848
|
|
20240531,142600,3459476950,14910,14930,14930,14910,2894
|
|
20240531,142500,3416284100,14930,14950,14960,14930,1149
|
|
20240531,142400,3399117570,14960,14950,14960,14940,1085
|
|
20240531,142300,3382895940,14950,14960,14960,14950,49
|
|
20240531,142200,3382163250,14950,14950,14960,14950,97
|
|
20240531,142100,3380713050,14950,14950,14960,14950,47
|
|
20240531,142000,3380010280,14950,14970,14970,14950,317
|
|
20240531,141900,3375268440,14960,14960,14970,14960,378
|
|
20240531,141800,3369613150,14960,14960,14970,14960,365
|
|
20240531,141700,3364152620,14960,14960,14970,14960,42
|
|
20240531,141600,3363524160,14960,14960,14970,14960,63
|
|
20240531,141500,3362581530,14960,14970,14970,14960,33
|
|
20240531,141400,3362087730,14970,14970,14970,14960,115
|
|
20240531,141300,3360366770,14960,14960,14970,14960,94
|
|
20240531,141200,3358959990,14960,14960,14970,14960,116
|
|
20240531,141100,3357224280,14960,14960,14970,14960,63
|
|
20240531,141000,3356281680,14960,14960,14970,14960,298
|
|
20240531,140900,3351823230,14960,14960,14970,14960,50
|
|
20240531,140800,3351075170,14960,14960,14970,14960,58
|
|
20240531,140700,3350207370,14960,14960,14970,14960,108
|
|
20240531,140600,3348591650,14960,14960,14970,14960,34
|
|
20240531,140500,3348082890,14960,14960,14970,14960,75
|
|
20240531,140400,3346960640,14960,14970,14970,14960,94
|
|
20240531,140300,3345554020,14960,14960,14970,14960,38
|
|
20240531,140200,3344985420,14970,14960,14970,14960,180
|
|
20240531,140100,3342291190,14960,14960,14970,14960,66
|
|
20240531,140000,3341303660,14960,14970,14970,14960,149
|
|
20240531,135900,3339074390,14960,14970,15000,14960,585
|
|
20240531,135800,3330316100,14970,14960,14990,14960,51
|
|
20240531,135700,3329552490,14990,14980,14990,14960,1150
|
|
20240531,135600,3312328900,14980,14990,14990,14980,804
|
|
20240531,135500,3300278030,14980,14990,14990,14980,157
|
|
20240531,135400,3297925660,14980,14990,15000,14980,521
|
|
20240531,135300,3290115580,15000,14980,15000,14980,669
|
|
20240531,135200,3280082540,15000,14970,15000,14970,627
|
|
20240531,135100,3270688230,14980,14970,14980,14970,292
|
|
20240531,135000,3266314420,14970,14980,14980,14970,175
|
|
20240531,134900,3263694500,14970,14980,14980,14970,165
|
|
20240531,134800,3261223210,14970,14970,14980,14970,236
|
|
20240531,134700,3257688530,14970,14970,14980,14970,125
|
|
20240531,134600,3255816400,14960,14950,14990,14950,359
|
|
20240531,134500,3250443500,14960,14950,14960,14950,83
|
|
20240531,134400,3249202190,14950,14960,14960,14950,76
|
|
20240531,134300,3248065540,14960,14960,15000,14940,6377
|
|
20240531,134200,3152721210,14950,14960,14960,14950,95
|
|
20240531,134100,3151300440,14950,14960,14970,14950,740
|
|
20240531,134000,3140234740,14960,14970,14980,14960,236
|
|
20240531,133900,3136703000,14970,14970,14980,14970,51
|
|
20240531,133800,3135939480,14970,14980,14990,14970,233
|
|
20240531,133700,3132449140,14980,14990,15000,14980,398
|
|
20240531,133600,3126482990,15000,15000,15000,14990,483
|
|
20240531,133500,3119239540,14990,15000,15000,14990,155
|
|
20240531,133400,3116915270,14990,14970,15000,14970,317
|
|
20240531,133300,3112161850,15000,14970,15000,14970,1734
|
|
20240531,133200,3086156230,14980,14990,14990,14970,78
|
|
20240531,133100,3084987770,14990,14980,15000,14970,204
|
|
20240531,133000,3081928910,14970,14970,14990,14970,230
|
|
20240531,132900,3078482170,14970,14970,14990,14970,1126
|
|
20240531,132800,3061604930,14990,14960,14990,14960,353
|
|
20240531,132700,3056317990,14960,14970,14970,14960,243
|
|
20240531,132600,3052680520,14980,14980,15000,14980,982
|
|
20240531,132500,3037960470,14970,14970,14970,14960,508
|
|
20240531,132400,3030356040,14960,14960,14970,14960,50
|
|
20240531,132300,3029608000,14960,14960,14970,14960,105
|
|
20240531,132200,3028036570,14960,14960,14970,14960,49
|
|
20240531,132100,3027303480,14960,14960,14970,14960,52
|
|
20240531,132000,3026525440,14960,14960,14970,14960,95
|
|
20240531,131900,3025104000,14970,14970,14970,14960,96
|
|
20240531,131800,3023667330,14960,14960,14970,14960,86
|
|
20240531,131700,3022380650,14960,14960,14970,14960,181
|
|
20240531,131600,3019672850,14960,14960,14970,14960,44
|
|
20240531,131500,3019014490,14960,14970,14970,14960,69
|
|
20240531,131400,3017982120,14960,14980,14980,14960,843
|
|
20240531,131300,3005356400,14980,14990,14990,14980,137
|
|
20240531,131200,3003303020,14980,14970,14980,14970,458
|
|
20240531,131100,2996443620,14970,14970,14980,14960,315
|
|
20240531,131000,2991727780,14960,14970,14970,14960,163
|
|
20240531,130900,2989289060,14970,14960,14970,14960,129
|
|
20240531,130800,2987358170,14960,14970,14970,14960,122
|
|
20240531,130700,2985532890,14960,14960,14970,14960,259
|
|
20240531,130600,2981656250,14970,14960,14970,14960,64
|
|
20240531,130500,2980698650,14960,14980,14980,14960,276
|
|
20240531,130400,2976566870,14970,14960,14970,14960,28
|
|
20240531,130300,2976147760,14960,14970,14970,14960,39
|
|
20240531,130200,2975564150,14970,14960,14970,14960,54
|
|
20240531,130100,2974756270,14960,14970,14980,14960,56
|
|
20240531,130000,2973917890,14970,14970,14980,14970,15
|
|
20240531,125900,2973693290,14970,14980,14980,14970,178
|
|
20240531,125800,2971027570,14980,14970,14980,14970,27
|
|
20240531,125700,2970623250,14980,14980,14990,14970,582
|
|
20240531,125600,2961903970,14980,14980,14990,14980,50
|
|
20240531,125500,2961154750,14990,14990,14990,14980,46
|
|
20240531,125400,2960465260,14980,14980,14980,14980,41
|
|
20240531,125300,2959851080,14980,14990,14990,14980,25
|
|
20240531,125200,2959476410,14980,14980,14990,14980,108
|
|
20240531,125100,2957858550,14980,14970,14990,14970,43
|
|
20240531,125000,2957214340,14990,14970,14990,14970,41
|
|
20240531,124900,2956600370,14960,14960,14960,14950,260
|
|
20240531,124800,2952710930,14950,14950,14960,14950,59
|
|
20240531,124700,2951828710,14960,14980,14980,14960,266
|
|
20240531,124600,2947846680,15000,14990,15000,14980,547
|
|
20240531,124500,2939648540,15010,14980,15010,14980,512
|
|
20240531,124400,2931973690,14990,14990,14990,14970,1396
|
|
20240531,124300,2911059840,14980,14990,14990,14980,27
|
|
20240531,124200,2910655220,14980,14980,15010,14980,43
|
|
20240531,124100,2910010770,15000,15000,15010,15000,234
|
|
20240531,124000,2906500600,15000,15010,15010,15000,113
|
|
20240531,123900,2904805470,15000,15000,15000,15000,67
|
|
20240531,123800,2903800470,15000,15010,15010,15000,1995
|
|
20240531,123700,2873865680,15010,15010,15010,15010,34
|
|
20240531,123600,2873355340,15020,15020,15020,15010,218
|
|
20240531,123500,2870081080,15010,15010,15020,15010,67
|
|
20240531,123400,2869074900,15010,15020,15020,15010,2065
|
|
20240531,123300,2838059870,15020,15020,15020,15010,624
|
|
20240531,123200,2828689470,15010,15010,15020,15010,1019
|
|
20240531,123100,2813388180,15020,15020,15020,15020,18
|
|
20240531,123000,2813117820,15010,15010,15020,15010,439
|
|
20240531,122900,2806528310,15010,15010,15020,15010,962
|
|
20240531,122800,2792087730,15010,15010,15020,15010,722
|
|
20240531,122700,2781250290,15010,15000,15020,15000,209
|
|
20240531,122600,2778113210,15000,14970,15010,14970,8834
|
|
20240531,122500,2645637180,14970,14980,14980,14970,26
|
|
20240531,122400,2645247840,14980,14950,14980,14950,32
|
|
20240531,122300,2644769050,14950,14960,14970,14950,248
|
|
20240531,122200,2641058140,14950,14950,14950,14950,5
|
|
20240531,122100,2640983390,14960,14960,14960,14950,113
|
|
20240531,122000,2639293020,14950,14950,14960,14950,13
|
|
20240531,121900,2639098650,14970,14950,14970,14940,250
|
|
20240531,121800,2635357600,14950,14940,14960,14940,118
|
|
20240531,121700,2633592570,14950,14960,14960,14950,605
|
|
20240531,121600,2624547650,14950,14950,14960,14940,1138
|
|
20240531,121500,2607538830,14940,14960,14960,14940,4086
|
|
20240531,121400,2546451990,14960,14940,14980,14940,1108
|
|
20240531,121300,2529879870,14940,14940,14950,14940,54
|
|
20240531,121200,2529072980,14940,14950,14950,14940,71
|
|
20240531,121100,2528011540,14950,14930,14950,14930,620
|
|
20240531,121000,2518748660,14920,14930,14940,14920,488
|
|
20240531,120900,2511462870,14940,14930,14940,14930,82
|
|
20240531,120800,2510237860,14920,14930,14930,14920,541
|
|
20240531,120700,2502160880,14930,14920,14950,14920,165
|
|
20240531,120600,2499697420,14930,14920,14930,14920,247
|
|
20240531,120500,2496012040,14910,14930,14930,14910,655
|
|
20240531,120400,2486239320,14920,14930,14940,14920,907
|
|
20240531,120300,2472695610,14930,14920,14930,14920,43
|
|
20240531,120200,2472053930,14920,14910,14930,14910,286
|
|
20240531,120100,2467784820,14930,14890,14930,14890,1393
|
|
20240531,120000,2447019550,14890,14900,14900,14890,109
|
|
20240531,115900,2445395560,14890,14890,14900,14890,395
|
|
20240531,115800,2439512440,14890,14900,14900,14890,134
|
|
20240531,115700,2437517160,14900,14880,14900,14880,786
|
|
20240531,115600,2425820000,14890,14890,14900,14880,393
|
|
20240531,115500,2419968140,14880,14890,14900,14880,556
|
|
20240531,115400,2411689400,14890,14890,14900,14890,359
|
|
20240531,115300,2406343380,14890,14900,14900,14890,35
|
|
20240531,115200,2405822070,14890,14890,14890,14890,27
|
|
20240531,115100,2405420040,14900,14890,14900,14890,50
|
|
20240531,115000,2404675410,14890,14900,14910,14890,300
|
|
20240531,114900,2400207220,14900,14890,14900,14890,309
|
|
20240531,114800,2395605270,14880,14890,14900,14880,336
|
|
20240531,114700,2390602390,14890,14890,14890,14890,54
|
|
20240531,114600,2389798330,14890,14890,14890,14880,72
|
|
20240531,114500,2388726610,14880,14890,14890,14880,86
|
|
20240531,114400,2387446290,14880,14890,14890,14880,29
|
|
20240531,114300,2387014750,14880,14890,14900,14880,27
|
|
20240531,114200,2386612810,14880,14880,14880,14880,39
|
|
20240531,114100,2386032490,14890,14890,14890,14880,32
|
|
20240531,114000,2385556150,14880,14880,14880,14870,1296
|
|
20240531,113900,2366271780,14870,14870,14880,14870,134
|
|
20240531,113800,2364278120,14870,14870,14880,14870,29
|
|
20240531,113700,2363846720,14870,14870,14870,14870,626
|
|
20240531,113600,2354538100,14880,14880,14920,14880,247
|
|
20240531,113500,2350858310,14880,14880,14880,14870,58
|
|
20240531,113400,2349995560,14880,14870,14910,14870,54
|
|
20240531,113300,2349191810,14880,14880,14900,14870,162
|
|
20240531,113200,2346780710,14870,14870,14870,14860,254
|
|
20240531,113100,2343003810,14870,14870,14880,14870,568
|
|
20240531,113000,2334557290,14880,14880,14880,14870,79
|
|
20240531,112900,2333382140,14870,14870,14880,14870,33
|
|
20240531,112800,2332891380,14880,14890,14890,14870,185
|
|
20240531,112700,2330137390,14890,14900,14900,14890,34
|
|
20240531,112600,2329630980,14900,14890,14910,14890,41
|
|
20240531,112500,2329020100,14890,14900,14910,14890,435
|
|
20240531,112400,2322538090,14890,14880,14890,14880,67
|
|
20240531,112300,2321540580,14880,14870,14880,14870,18
|
|
20240531,112200,2321272810,14870,14880,14880,14870,113
|
|
20240531,112100,2319591530,14870,14880,14880,14870,80
|
|
20240531,112000,2318401420,14880,14880,14890,14880,86
|
|
20240531,111900,2317121090,14890,14900,14900,14890,12
|
|
20240531,111800,2316942370,14890,14870,14890,14870,102
|
|
20240531,111700,2315424730,14870,14900,14900,14870,214
|
|
20240531,111600,2312239010,14870,14870,14900,14860,1862
|
|
20240531,111500,2284529740,14870,14860,14880,14860,444
|
|
20240531,111400,2277930760,14850,14840,14860,14840,554
|
|
20240531,111300,2269703860,14850,14840,14850,14840,42
|
|
20240531,111200,2269080450,14850,14850,14850,14840,58
|
|
20240531,111100,2268219630,14850,14840,14850,14840,244
|
|
20240531,111000,2264598650,14840,14850,14850,14840,792
|
|
20240531,110900,2252845250,14840,14860,14860,14840,185
|
|
20240531,110800,2250098390,14860,14850,14860,14850,15
|
|
20240531,110700,2249875520,14870,14860,14870,14860,80
|
|
20240531,110600,2248686660,14870,14870,14880,14870,135
|
|
20240531,110500,2246678710,14870,14870,14880,14870,257
|
|
20240531,110400,2242857000,14880,14870,14880,14870,28
|
|
20240531,110300,2242440580,14880,14870,14880,14870,216
|
|
20240531,110200,2239226570,14870,14900,14900,14860,68
|
|
20240531,110100,2238215250,14870,14830,14900,14830,3260
|
|
20240531,110000,2189795890,14830,14850,14850,14820,1423
|
|
20240531,105900,2168691890,14860,14860,14860,14860,23
|
|
20240531,105800,2168350110,14860,14830,14860,14830,1023
|
|
20240531,105700,2153178880,14910,14850,14910,14850,1155
|
|
20240531,105600,2136018130,14850,14850,14850,14840,57
|
|
20240531,105500,2135171790,14850,14840,14850,14840,33
|
|
20240531,105400,2134681900,14840,14840,14840,14830,179
|
|
20240531,105300,2132025600,14840,14850,14850,14840,151
|
|
20240531,105200,2129784260,14850,14820,14850,14820,422
|
|
20240531,105100,2123528540,14820,14830,14830,14820,29
|
|
20240531,105000,2123098620,14820,14840,14850,14820,214
|
|
20240531,104900,2119924540,14850,14840,14850,14840,182
|
|
20240531,104800,2117222480,14840,14860,14860,14840,476
|
|
20240531,104700,2110154190,14850,14850,14860,14850,97
|
|
20240531,104600,2108713230,14860,14850,14860,14850,63
|
|
20240531,104500,2107777550,14850,14870,14870,14850,659
|
|
20240531,104400,2097978660,14870,14890,14890,14870,94
|
|
20240531,104300,2096580210,14890,14880,14900,14880,140
|
|
20240531,104200,2094496590,14880,14890,14890,14880,40
|
|
20240531,104100,2093901160,14900,14900,14900,14890,1029
|
|
20240531,104000,2078571890,14910,14910,14910,14900,41
|
|
20240531,103900,2077960810,14900,14920,14920,14900,2374
|
|
20240531,103800,2042569560,14920,14940,14940,14920,201
|
|
20240531,103700,2039570080,14950,14920,14950,14920,230
|
|
20240531,103600,2036132120,14920,14930,14930,14910,90
|
|
20240531,103500,2034789620,14920,14920,14920,14910,571
|
|
20240531,103400,2026272500,14920,14920,14920,14920,43
|
|
20240531,103300,2025630940,14930,14930,14960,14930,223
|
|
20240531,103200,2022295430,14920,14900,14920,14900,1745
|
|
20240531,103100,1996274060,14900,14930,14930,14900,1631
|
|
20240531,103000,1971958650,14930,14920,14930,14920,210
|
|
20240531,102900,1968823520,14930,14930,14930,14910,269
|
|
20240531,102800,1964809030,14930,14920,14930,14920,113
|
|
20240531,102700,1963122900,14920,14920,14920,14910,669
|
|
20240531,102600,1953141550,14910,14940,14950,14910,2759
|
|
20240531,102500,1911945980,14940,14950,14960,14940,1277
|
|
20240531,102400,1892854870,14950,14970,14970,14950,187
|
|
20240531,102300,1890058330,14970,14960,14970,14950,140
|
|
20240531,102200,1887963850,14960,14950,14960,14950,193
|
|
20240531,102100,1885076640,14960,14960,14960,14950,605
|
|
20240531,102000,1876026000,14970,14970,14970,14970,16
|
|
20240531,101900,1875786480,14970,14970,14980,14950,1811
|
|
20240531,101800,1848675880,14970,14990,14990,14970,1535
|
|
20240531,101700,1825674940,15000,15010,15010,15000,16
|
|
20240531,101600,1825434920,15010,15000,15010,15000,143
|
|
20240531,101500,1823289860,15000,15000,15000,14990,327
|
|
20240531,101400,1818384900,14990,15000,15000,14990,23
|
|
20240531,101300,1818040060,14990,15020,15020,14990,324
|
|
20240531,101200,1813178500,15010,14990,15020,14990,7450
|
|
20240531,101100,1701455800,14990,14990,14990,14980,166
|
|
20240531,101000,1698968330,14980,14980,14990,14980,58
|
|
20240531,100900,1698099370,15000,14980,15000,14980,167
|
|
20240531,100800,1695597570,14970,15000,15000,14970,683
|
|
20240531,100700,1685360190,15000,15000,15010,15000,394
|
|
20240531,100600,1679450050,15010,15010,15010,15000,464
|
|
20240531,100500,1672485660,15010,15020,15020,15010,57
|
|
20240531,100400,1671629770,15020,15010,15020,15010,2023
|
|
20240531,100300,1641245320,15010,15020,15020,15010,412
|
|
20240531,100200,1635059760,15020,15010,15030,15010,2350
|
|
20240531,100100,1599777740,15010,15020,15030,15010,2066
|
|
20240531,100000,1568754430,15020,15000,15020,14980,2090
|
|
20240531,095900,1537377760,15000,14990,15000,14970,1241
|
|
20240531,095800,1518764330,14990,15000,15000,14970,574
|
|
20240531,095700,1510167210,15000,14990,15000,14980,3392
|
|
20240531,095600,1459318140,14980,14970,14990,14960,2613
|
|
20240531,095500,1420199790,14960,14970,14970,14960,448
|
|
20240531,095400,1413493550,14970,14980,14980,14970,29
|
|
20240531,095300,1413059310,14980,14980,14990,14980,1014
|
|
20240531,095200,1397869420,14990,14990,15000,14980,153
|
|
20240531,095100,1395576140,14990,14990,14990,14980,39
|
|
20240531,095000,1394991580,14990,15000,15000,14980,52
|
|
20240531,094900,1394211990,15000,14990,15000,14990,496
|
|
20240531,094800,1386772100,14990,15010,15010,14990,284
|
|
20240531,094700,1382512810,15020,15020,15020,15020,183
|
|
20240531,094600,1379764150,15020,14990,15030,14990,1283
|
|
20240531,094500,1360509920,14990,15000,15000,14990,651
|
|
20240531,094400,1350751120,14990,15000,15000,14990,497
|
|
20240531,094300,1343300670,14990,15000,15020,14990,875
|
|
20240531,094200,1330175150,15020,15020,15020,15010,33
|
|
20240531,094100,1329679540,15020,15030,15030,15010,1148
|
|
20240531,094000,1312426270,15030,15030,15030,15020,170
|
|
20240531,093900,1309872810,15020,15020,15030,15010,83
|
|
20240531,093800,1308626190,15020,15000,15030,14990,3411
|
|
20240531,093700,1257446160,15000,15020,15020,14990,1841
|
|
20240531,093600,1229820630,15020,15010,15020,15010,594
|
|
20240531,093500,1220904310,15010,15020,15020,15000,1432
|
|
20240531,093400,1199423290,15010,15000,15010,14990,1399
|
|
20240531,093300,1178437850,15000,15000,15000,14990,372
|
|
20240531,093200,1172859270,14990,15020,15020,14990,85
|
|
20240531,093100,1171583730,15020,15000,15020,15000,1789
|
|
20240531,093000,1144725680,15000,15010,15010,14990,529
|
|
20240531,092900,1136789380,15000,15000,15000,15000,195
|
|
20240531,092800,1133864380,15000,14990,15000,14990,1014
|
|
20240531,092700,1118654550,15000,15030,15030,15000,10361
|
|
20240531,092600,963215990,15030,14980,15030,14970,4687
|
|
20240531,092500,892911060,14980,14960,14980,14960,259
|
|
20240531,092400,889035000,14970,14970,14970,14960,184
|
|
20240531,092300,886280620,14970,14970,14980,14970,741
|
|
20240531,092200,875186650,14970,14990,14990,14970,94
|
|
20240531,092100,873778230,14990,15000,15000,14990,382
|
|
20240531,092000,868050840,15000,14980,15000,14980,10142
|
|
20240531,091900,715926800,14990,14960,15010,14960,210
|
|
20240531,091800,712779190,15010,14950,15010,14950,10159
|
|
20240531,091700,560510570,14950,14960,14960,14950,214
|
|
20240531,091600,557310230,14960,14930,14970,14930,2438
|
|
20240531,091500,520861500,14940,14940,14940,14920,1906
|
|
20240531,091400,492401700,14950,14900,14950,14900,4581
|
|
20240531,091300,424059480,14900,14920,14920,14900,1136
|
|
20240531,091200,407121220,14920,14910,14920,14910,215
|
|
20240531,091100,403914570,14920,14920,14920,14910,536
|
|
20240531,091000,395922260,14920,14920,14940,14920,2262
|
|
20240531,090900,362149340,14940,14940,14940,14930,2063
|
|
20240531,090800,331339650,14940,14910,14940,14910,1564
|
|
20240531,090700,307993570,14910,14880,14930,14860,2953
|
|
20240531,090600,263998030,14880,14890,14910,14880,3751
|
|
20240531,090500,208145200,14880,14830,14890,14830,3352
|
|
20240531,090400,158349880,14820,14800,14820,14770,5295
|
|
20240531,090300,79988140,14770,14760,14790,14760,955
|
|
20240531,090200,65876240,14710,14770,14770,14710,529
|
|
20240531,090100,58069210,14770,14790,14790,14770,183
|
|
20240531,090000,55365180,14710,14800,14810,14710,3741
|