600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,185600,12643882625,2130,2130,2130,2130,0
|
|
20240531,185500,12643882625,2130,2130,2130,2130,0
|
|
20240531,185400,12643882625,2130,2130,2130,2130,0
|
|
20240531,185300,12643882625,2130,2130,2130,2130,0
|
|
20240531,185200,12643882625,2130,2130,2130,2130,0
|
|
20240531,185100,12643882625,2130,2130,2130,2130,0
|
|
20240531,185000,12643882625,2130,2130,2130,2130,0
|
|
20240531,184900,12643882625,2130,2130,2130,2130,0
|
|
20240531,184800,12643882625,2130,2130,2130,2130,0
|
|
20240531,184700,12643882625,2130,2130,2130,2130,0
|
|
20240531,184600,12643882625,2130,2130,2130,2130,0
|
|
20240531,184500,12643882625,2130,2130,2130,2130,0
|
|
20240531,184400,12643882625,2130,2130,2130,2130,0
|
|
20240531,184300,12643882625,2130,2130,2130,2130,0
|
|
20240531,184200,12643882625,2130,2130,2130,2130,0
|
|
20240531,184100,12643882625,2130,2130,2130,2130,0
|
|
20240531,184000,12643882625,2130,2130,2130,2130,0
|
|
20240531,183900,12643882625,2130,2130,2130,2130,0
|
|
20240531,183800,12643882625,2130,2130,2130,2130,0
|
|
20240531,183700,12643882625,2130,2130,2130,2130,0
|
|
20240531,183600,12643882625,2130,2130,2130,2130,0
|
|
20240531,183500,12643882625,2130,2130,2130,2130,0
|
|
20240531,183400,12643882625,2130,2130,2130,2130,0
|
|
20240531,183300,12643882625,2130,2130,2130,2130,0
|
|
20240531,183200,12643882625,2130,2130,2130,2130,0
|
|
20240531,183100,12643882625,2130,2130,2130,2130,0
|
|
20240531,183000,12643882625,2130,2130,2130,2130,0
|
|
20240531,182900,12643882625,2130,2130,2130,2130,0
|
|
20240531,182800,12643882625,2130,2130,2130,2130,0
|
|
20240531,182700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,182600,12643882625,2130,2130,2130,2130,0
|
|
20240531,182500,12643882625,2130,2130,2130,2130,0
|
|
20240531,182400,12643882625,2130,2130,2130,2130,0
|
|
20240531,182300,12643882625,2130,2130,2130,2130,0
|
|
20240531,182200,12643882625,2130,2130,2130,2130,0
|
|
20240531,182100,12643882625,2130,2130,2130,2130,0
|
|
20240531,182000,12643882625,2130,2130,2130,2130,0
|
|
20240531,181900,12643882625,2130,2130,2130,2130,0
|
|
20240531,181800,12643882625,2130,2130,2130,2130,0
|
|
20240531,181700,12643882625,2130,2130,2130,2130,0
|
|
20240531,181600,12643882625,2130,2130,2130,2130,0
|
|
20240531,181500,12643882625,2130,2130,2130,2130,0
|
|
20240531,181400,12643882625,2130,2130,2130,2130,0
|
|
20240531,181300,12643882625,2130,2130,2130,2130,0
|
|
20240531,181200,12643882625,2130,2130,2130,2130,0
|
|
20240531,181100,12643882625,2130,2130,2130,2130,0
|
|
20240531,181000,12643882625,2130,2130,2130,2130,0
|
|
20240531,180900,12643882625,2130,2130,2130,2130,0
|
|
20240531,180800,12643882625,2130,2130,2130,2130,0
|
|
20240531,180700,12643882625,2130,2130,2130,2130,0
|
|
20240531,180600,12643882625,2130,2130,2130,2130,0
|
|
20240531,180500,12643882625,2130,2130,2130,2130,0
|
|
20240531,180400,12643882625,2130,2130,2130,2130,0
|
|
20240531,180300,12643882625,2130,2130,2130,2130,0
|
|
20240531,180200,12643882625,2130,2130,2130,2130,0
|
|
20240531,180100,12643882625,2130,2130,2130,2130,0
|
|
20240531,180000,12643882625,2130,2130,2130,2130,0
|
|
20240531,175900,12643882625,2130,2130,2130,2130,0
|
|
20240531,175800,12643882625,2130,2130,2130,2130,0
|
|
20240531,175700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,175600,12643882625,2130,2130,2130,2130,0
|
|
20240531,175500,12643882625,2130,2130,2130,2130,0
|
|
20240531,175400,12643882625,2130,2130,2130,2130,0
|
|
20240531,175300,12643882625,2130,2130,2130,2130,0
|
|
20240531,175200,12643882625,2130,2130,2130,2130,0
|
|
20240531,175100,12643882625,2130,2130,2130,2130,0
|
|
20240531,175000,12643882625,2130,2130,2130,2130,0
|
|
20240531,174900,12643882625,2130,2130,2130,2130,0
|
|
20240531,174800,12643882625,2130,2130,2130,2130,0
|
|
20240531,174700,12643882625,2130,2130,2130,2130,0
|
|
20240531,174600,12643882625,2130,2130,2130,2130,0
|
|
20240531,174500,12643882625,2130,2130,2130,2130,0
|
|
20240531,174400,12643882625,2130,2130,2130,2130,0
|
|
20240531,174300,12643882625,2130,2130,2130,2130,0
|
|
20240531,174200,12643882625,2130,2130,2130,2130,0
|
|
20240531,174100,12643882625,2130,2130,2130,2130,0
|
|
20240531,174000,12643882625,2130,2130,2130,2130,0
|
|
20240531,173900,12643882625,2130,2130,2130,2130,0
|
|
20240531,173800,12643882625,2130,2130,2130,2130,0
|
|
20240531,173700,12643882625,2130,2130,2130,2130,0
|
|
20240531,173600,12643882625,2130,2130,2130,2130,0
|
|
20240531,173500,12643882625,2130,2130,2130,2130,0
|
|
20240531,173400,12643882625,2130,2130,2130,2130,0
|
|
20240531,173300,12643882625,2130,2130,2130,2130,0
|
|
20240531,173200,12643882625,2130,2130,2130,2130,0
|
|
20240531,173100,12643882625,2130,2130,2130,2130,0
|
|
20240531,173000,12643882625,2130,2130,2130,2130,0
|
|
20240531,172900,12643882625,2130,2130,2130,2130,0
|
|
20240531,172800,12643882625,2130,2130,2130,2130,0
|
|
20240531,172700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,172600,12643882625,2130,2130,2130,2130,0
|
|
20240531,172500,12643882625,2130,2130,2130,2130,0
|
|
20240531,172400,12643882625,2130,2130,2130,2130,0
|
|
20240531,172300,12643882625,2130,2130,2130,2130,0
|
|
20240531,172200,12643882625,2130,2130,2130,2130,0
|
|
20240531,172100,12643882625,2130,2130,2130,2130,0
|
|
20240531,172000,12643882625,2130,2130,2130,2130,0
|
|
20240531,171900,12643882625,2130,2130,2130,2130,0
|
|
20240531,171800,12643882625,2130,2130,2130,2130,0
|
|
20240531,171700,12643882625,2130,2130,2130,2130,0
|
|
20240531,171600,12643882625,2130,2130,2130,2130,0
|
|
20240531,171500,12643882625,2130,2130,2130,2130,0
|
|
20240531,171400,12643882625,2130,2130,2130,2130,0
|
|
20240531,171300,12643882625,2130,2130,2130,2130,0
|
|
20240531,171200,12643882625,2130,2130,2130,2130,0
|
|
20240531,171100,12643882625,2130,2130,2130,2130,0
|
|
20240531,171000,12643882625,2130,2130,2130,2130,0
|
|
20240531,170900,12643882625,2130,2130,2130,2130,0
|
|
20240531,170800,12643882625,2130,2130,2130,2130,0
|
|
20240531,170700,12643882625,2130,2130,2130,2130,0
|
|
20240531,170600,12643882625,2130,2130,2130,2130,0
|
|
20240531,170500,12643882625,2130,2130,2130,2130,0
|
|
20240531,170400,12643882625,2130,2130,2130,2130,0
|
|
20240531,170300,12643882625,2130,2130,2130,2130,0
|
|
20240531,170200,12643882625,2130,2130,2130,2130,0
|
|
20240531,170100,12643882625,2130,2130,2130,2130,0
|
|
20240531,170000,12643882625,2130,2130,2130,2130,0
|
|
20240531,165900,12643882625,2130,2130,2130,2130,0
|
|
20240531,165800,12643882625,2130,2130,2130,2130,0
|
|
20240531,165700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,165600,12643882625,2130,2130,2130,2130,0
|
|
20240531,165500,12643882625,2130,2130,2130,2130,0
|
|
20240531,165400,12643882625,2130,2130,2130,2130,0
|
|
20240531,165300,12643882625,2130,2130,2130,2130,0
|
|
20240531,165200,12643882625,2130,2130,2130,2130,0
|
|
20240531,165100,12643882625,2130,2130,2130,2130,0
|
|
20240531,165000,12643882625,2130,2130,2130,2130,0
|
|
20240531,164900,12643882625,2130,2130,2130,2130,0
|
|
20240531,164800,12643882625,2130,2130,2130,2130,0
|
|
20240531,164700,12643882625,2130,2130,2130,2130,0
|
|
20240531,164600,12643882625,2130,2130,2130,2130,0
|
|
20240531,164500,12643882625,2130,2130,2130,2130,0
|
|
20240531,164400,12643882625,2130,2130,2130,2130,0
|
|
20240531,164300,12643882625,2130,2130,2130,2130,0
|
|
20240531,164200,12643882625,2130,2130,2130,2130,0
|
|
20240531,164100,12643882625,2130,2130,2130,2130,0
|
|
20240531,164000,12643882625,2130,2130,2130,2130,0
|
|
20240531,163900,12643882625,2130,2130,2130,2130,0
|
|
20240531,163800,12643882625,2130,2130,2130,2130,0
|
|
20240531,163700,12643882625,2130,2130,2130,2130,0
|
|
20240531,163600,12643882625,2130,2130,2130,2130,0
|
|
20240531,163500,12643882625,2130,2130,2130,2130,0
|
|
20240531,163400,12643882625,2130,2130,2130,2130,0
|
|
20240531,163300,12643882625,2130,2130,2130,2130,0
|
|
20240531,163200,12643882625,2130,2130,2130,2130,0
|
|
20240531,163100,12643882625,2130,2130,2130,2130,0
|
|
20240531,163000,12643882625,2130,2130,2130,2130,0
|
|
20240531,162900,12643882625,2130,2130,2130,2130,0
|
|
20240531,162800,12643882625,2130,2130,2130,2130,0
|
|
20240531,162700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,162600,12643882625,2130,2130,2130,2130,0
|
|
20240531,162500,12643882625,2130,2130,2130,2130,0
|
|
20240531,162400,12643882625,2130,2130,2130,2130,0
|
|
20240531,162300,12643882625,2130,2130,2130,2130,0
|
|
20240531,162200,12643882625,2130,2130,2130,2130,0
|
|
20240531,162100,12643882625,2130,2130,2130,2130,0
|
|
20240531,162000,12643882625,2130,2130,2130,2130,0
|
|
20240531,161900,12643882625,2130,2130,2130,2130,0
|
|
20240531,161800,12643882625,2130,2130,2130,2130,0
|
|
20240531,161700,12643882625,2130,2130,2130,2130,0
|
|
20240531,161600,12643882625,2130,2130,2130,2130,0
|
|
20240531,161500,12643882625,2130,2130,2130,2130,0
|
|
20240531,161400,12643882625,2130,2130,2130,2130,0
|
|
20240531,161300,12643882625,2130,2130,2130,2130,0
|
|
20240531,161200,12643882625,2130,2130,2130,2130,0
|
|
20240531,161100,12643882625,2130,2130,2130,2130,0
|
|
20240531,161000,12643882625,2130,2130,2130,2130,0
|
|
20240531,160900,12643882625,2130,2130,2130,2130,0
|
|
20240531,160800,12643882625,2130,2130,2130,2130,0
|
|
20240531,160700,12643882625,2130,2130,2130,2130,0
|
|
20240531,160600,12643882625,2130,2130,2130,2130,0
|
|
20240531,160500,12643882625,2130,2130,2130,2130,0
|
|
20240531,160400,12643882625,2130,2130,2130,2130,0
|
|
20240531,160300,12643882625,2130,2130,2130,2130,0
|
|
20240531,160200,12643882625,2130,2130,2130,2130,0
|
|
20240531,160100,12643882625,2130,2130,2130,2130,0
|
|
20240531,160000,12643882625,2130,2130,2130,2130,0
|
|
20240531,155900,12643882625,2130,2130,2130,2130,0
|
|
20240531,155800,12643882625,2130,2130,2130,2130,0
|
|
20240531,155700,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,155600,12643882625,2130,2130,2130,2130,0
|
|
20240531,155500,12643882625,2130,2130,2130,2130,0
|
|
20240531,155400,12643882625,2130,2130,2130,2130,0
|
|
20240531,155300,12643882625,2130,2130,2130,2130,0
|
|
20240531,155200,12643882625,2130,2130,2130,2130,0
|
|
20240531,155100,12643882625,2130,2130,2130,2130,0
|
|
20240531,155000,12643882625,2130,2130,2130,2130,0
|
|
20240531,154900,12643882625,2130,2130,2130,2130,0
|
|
20240531,154800,12643882625,2130,2130,2130,2130,0
|
|
20240531,154700,12643882625,2130,2130,2130,2130,0
|
|
20240531,154600,12643882625,2130,2130,2130,2130,0
|
|
20240531,154500,12643882625,2130,2130,2130,2130,0
|
|
20240531,154400,12643882625,2130,2130,2130,2130,0
|
|
20240531,154300,12643882625,2130,2130,2130,2130,0
|
|
20240531,154200,12643882625,2130,2130,2130,2130,0
|
|
20240531,154100,12643882625,2130,2130,2130,2130,0
|
|
20240531,154000,12643882625,2130,2130,2130,2130,0
|
|
20240531,153900,12643882625,2130,2130,2130,2130,0
|
|
20240531,153800,12643882625,2130,2130,2130,2130,0
|
|
20240531,153700,12643882625,2130,2130,2130,2130,0
|
|
20240531,153600,12643882625,2130,2130,2130,2130,0
|
|
20240531,153500,12643882625,2130,2130,2130,2130,0
|
|
20240531,153400,12643882625,2130,2130,2130,2130,0
|
|
20240531,153300,12643882625,2130,2130,2130,2130,0
|
|
20240531,153200,12643882625,2130,2130,2130,2130,0
|
|
20240531,153100,12643882625,2130,2130,2130,2130,0
|
|
20240531,153000,12643882625,2130,2130,2130,2130,1845107
|
|
20240531,152900,8713804715,2150,2150,2150,2150,0
|
|
20240531,152800,8713804715,2150,2150,2150,2150,0
|
|
20240531,152700,8713804715,2150,2150,2150,2150,0
|
|
20240531,152600,8713804715,2150,2150,2150,2150,0
|
|
20240531,152500,8713804715,2150,2150,2150,2150,0
|
|
20240531,152400,8713804715,2150,2150,2150,2150,0
|
|
20240531,152300,8713804715,2150,2150,2150,2150,0
|
|
20240531,152200,8713804715,2150,2150,2150,2150,0
|
|
20240531,152100,8713804715,2150,2150,2150,2150,0
|
|
20240531,152000,8713804715,2150,2150,2150,2150,0
|
|
20240531,151900,8713804715,2150,2150,2155,2145,63292
|
|
20240531,151800,8577721010,2150,2150,2155,2150,15013
|
|
20240531,151700,8545419120,2155,2150,2155,2145,47761
|
|
20240531,151600,8442696620,2155,2155,2155,2150,15127
|
|
20240531,151500,8410149345,2155,2150,2155,2150,5212
|
|
20240531,151400,8398941745,2150,2155,2160,2150,25678
|
|
20240531,151300,8343690635,2160,2150,2160,2150,31685
|
|
20240531,151200,8275445305,2155,2150,2155,2150,18065
|
|
20240531,151100,8236602395,2155,2155,2155,2150,50724
|
|
20240531,151000,8127524090,2155,2150,2155,2150,9435
|
|
20240531,150900,8107233300,2155,2155,2160,2150,13313
|
|
20240531,150800,8078562025,2160,2150,2160,2150,21573
|
|
20240531,150700,8032100850,2150,2155,2155,2150,10702
|
|
20240531,150600,8009077220,2150,2155,2160,2150,14985
|
|
20240531,150500,7976811655,2160,2160,2160,2150,18304
|
|
20240531,150400,7937345140,2155,2150,2155,2150,17763
|
|
20240531,150300,7899100890,2150,2155,2155,2150,75583
|
|
20240531,150200,7736399050,2155,2155,2155,2150,16946
|
|
20240531,150100,7699916195,2155,2155,2155,2150,17561
|
|
20240531,150000,7662098920,2155,2155,2160,2155,13810
|
|
20240531,145900,7632338360,2155,2155,2160,2150,17220
|
|
20240531,145800,7595254835,2150,2155,2155,2150,11954
|
|
20240531,145700,7569518580,2155,2155,2155,2150,8568
|
|
20240531,145600,7551082060,2150,2155,2155,2150,12784
|
|
20240531,145500,7523558800,2150,2155,2160,2150,44211
|
|
20240531,145400,7428306935,2155,2160,2160,2155,28370
|
|
20240531,145300,7367091420,2160,2160,2165,2155,15477
|
|
20240531,145200,7333640730,2165,2160,2165,2155,22675
|
|
20240531,145100,7284686005,2155,2155,2160,2150,15988
|
|
20240531,145000,7250195755,2150,2155,2160,2150,16074
|
|
20240531,144900,7215537305,2155,2155,2160,2150,23439
|
|
20240531,144800,7165018255,2155,2150,2160,2150,35946
|
|
20240531,144700,7087560950,2155,2165,2165,2150,89655
|
|
20240531,144600,6894163415,2165,2165,2165,2160,8852
|
|
20240531,144500,6875040260,2165,2165,2165,2160,11430
|
|
20240531,144400,6850335075,2165,2170,2175,2160,16500
|
|
20240531,144300,6814602625,2165,2170,2170,2160,19109
|
|
20240531,144200,6773256450,2170,2170,2170,2155,57443
|
|
20240531,144100,6649028250,2170,2165,2170,2165,17835
|
|
20240531,144000,6610374345,2165,2160,2170,2160,21134
|
|
20240531,143900,6564650535,2160,2155,2160,2155,34380
|
|
20240531,143800,6490527120,2155,2160,2160,2150,118281
|
|
20240531,143700,6235584100,2165,2160,2165,2160,57301
|
|
20240531,143600,6111747120,2165,2170,2170,2165,27076
|
|
20240531,143500,6053120865,2170,2180,2180,2165,28279
|
|
20240531,143400,5991804090,2170,2175,2180,2170,36563
|
|
20240531,143300,5912350455,2180,2185,2185,2175,9209
|
|
20240531,143200,5892288385,2180,2180,2180,2175,15334
|
|
20240531,143100,5858898700,2180,2180,2180,2175,9770
|
|
20240531,143000,5837635490,2175,2180,2185,2175,49828
|
|
20240531,142900,5729075930,2180,2175,2180,2175,42278
|
|
20240531,142800,5636959460,2180,2185,2185,2170,50752
|
|
20240531,142700,5526442885,2180,2190,2190,2180,18305
|
|
20240531,142600,5486475905,2185,2190,2190,2185,8667
|
|
20240531,142500,5467535255,2185,2185,2190,2185,8981
|
|
20240531,142400,5447911680,2190,2185,2190,2185,16053
|
|
20240531,142300,5412828840,2185,2195,2195,2185,26813
|
|
20240531,142200,5354145560,2190,2200,2200,2190,46500
|
|
20240531,142100,5252224540,2200,2205,2205,2195,70923
|
|
20240531,142000,5096208520,2205,2210,2210,2200,70057
|
|
20240531,141900,4941831505,2210,2205,2210,2205,8081
|
|
20240531,141800,4924006950,2205,2210,2210,2205,7324
|
|
20240531,141700,4907857195,2205,2210,2215,2205,25227
|
|
20240531,141600,4852142175,2210,2215,2215,2210,11873
|
|
20240531,141500,4825902070,2215,2215,2215,2215,5230
|
|
20240531,141400,4814317620,2215,2215,2220,2215,7184
|
|
20240531,141300,4798405000,2210,2210,2215,2210,10591
|
|
20240531,141200,4774948360,2215,2210,2215,2210,3229
|
|
20240531,141100,4767811160,2210,2210,2215,2210,7596
|
|
20240531,141000,4751023990,2210,2215,2215,2210,8311
|
|
20240531,140900,4732635395,2215,2210,2215,2210,27749
|
|
20240531,140800,4671279870,2210,2220,2220,2210,46271
|
|
20240531,140700,4568799970,2215,2225,2225,2215,82278
|
|
20240531,140600,4386186520,2225,2230,2230,2225,537
|
|
20240531,140500,4384991195,2230,2225,2230,2225,1090
|
|
20240531,140400,4382561895,2230,2225,2230,2225,1605
|
|
20240531,140300,4378990520,2225,2220,2225,2220,13238
|
|
20240531,140200,4349550975,2220,2220,2225,2220,1132
|
|
20240531,140100,4347036685,2220,2230,2230,2220,7403
|
|
20240531,140000,4330535485,2230,2230,2230,2225,5132
|
|
20240531,135900,4319099245,2230,2230,2230,2230,1136
|
|
20240531,135800,4316565965,2230,2225,2230,2225,2930
|
|
20240531,135700,4310045540,2225,2225,2225,2225,7898
|
|
20240531,135600,4292472490,2225,2225,2225,2220,4708
|
|
20240531,135500,4281997195,2225,2225,2225,2225,182
|
|
20240531,135400,4281592245,2225,2220,2225,2220,273
|
|
20240531,135300,4280985630,2225,2225,2225,2225,816
|
|
20240531,135200,4279170030,2225,2220,2225,2220,118
|
|
20240531,135100,4278907970,2220,2225,2225,2220,5252
|
|
20240531,135000,4267244525,2220,2225,2225,2220,721
|
|
20240531,134900,4265640355,2220,2225,2225,2220,3508
|
|
20240531,134800,4257852390,2225,2225,2225,2220,19392
|
|
20240531,134700,4214801510,2225,2225,2230,2225,5759
|
|
20240531,134600,4201987515,2225,2225,2230,2225,2157
|
|
20240531,134500,4197188180,2225,2225,2225,2220,19247
|
|
20240531,134400,4154374650,2220,2225,2225,2220,1330
|
|
20240531,134300,4151418835,2225,2225,2225,2220,434
|
|
20240531,134200,4150453200,2225,2220,2225,2220,1634
|
|
20240531,134100,4146824645,2220,2220,2225,2220,11874
|
|
20240531,134000,4120464355,2220,2225,2225,2220,20941
|
|
20240531,133900,4073973015,2225,2225,2225,2220,877
|
|
20240531,133800,4072021695,2225,2225,2230,2220,4260
|
|
20240531,133700,4062556620,2220,2225,2225,2220,28355
|
|
20240531,133600,3999504215,2230,2230,2230,2230,632
|
|
20240531,133500,3998094855,2230,2230,2230,2225,9115
|
|
20240531,133400,3977772325,2235,2235,2235,2235,225
|
|
20240531,133300,3977269450,2235,2230,2235,2230,132
|
|
20240531,133200,3976974935,2230,2230,2230,2230,1
|
|
20240531,133100,3976972705,2235,2235,2235,2235,62
|
|
20240531,133000,3976834135,2235,2235,2235,2230,1335
|
|
20240531,132900,3973855410,2235,2235,2235,2230,1818
|
|
20240531,132800,3969799305,2230,2230,2235,2230,3761
|
|
20240531,132700,3961409620,2230,2235,2235,2230,1368
|
|
20240531,132600,3958358775,2235,2230,2235,2230,1362
|
|
20240531,132500,3955317035,2235,2235,2235,2230,1920
|
|
20240531,132400,3951033640,2235,2235,2235,2235,447
|
|
20240531,132300,3950034595,2235,2230,2235,2230,3198
|
|
20240531,132200,3942900650,2230,2225,2230,2225,2509
|
|
20240531,132100,3937310580,2230,2230,2230,2225,2636
|
|
20240531,132000,3931436805,2230,2230,2230,2230,501
|
|
20240531,131900,3930319575,2230,2230,2230,2225,717
|
|
20240531,131800,3928720740,2230,2230,2230,2225,1943
|
|
20240531,131700,3924394655,2225,2225,2225,2225,300
|
|
20240531,131600,3923727155,2230,2225,2230,2225,524
|
|
20240531,131500,3922561140,2225,2225,2225,2225,1400
|
|
20240531,131400,3919446140,2225,2225,2225,2225,3640
|
|
20240531,131300,3911347140,2225,2230,2230,2225,290
|
|
20240531,131200,3910701420,2225,2230,2230,2225,38
|
|
20240531,131100,3910616720,2225,2225,2225,2225,2354
|
|
20240531,131000,3905379070,2225,2230,2230,2225,3961
|
|
20240531,130900,3896565695,2230,2225,2230,2225,1876
|
|
20240531,130800,3892388235,2225,2225,2225,2220,3702
|
|
20240531,130700,3884152190,2225,2225,2225,2225,2043
|
|
20240531,130600,3879606515,2225,2220,2225,2220,753
|
|
20240531,130500,3877932190,2225,2225,2225,2220,5322
|
|
20240531,130400,3866093290,2225,2225,2225,2220,6147
|
|
20240531,130300,3852437725,2225,2225,2230,2220,18128
|
|
20240531,130200,3812159250,2225,2230,2230,2220,48924
|
|
20240531,130100,3703289940,2225,2230,2230,2225,3711
|
|
20240531,130000,3695024415,2225,2225,2225,2225,5329
|
|
20240531,125900,3683167390,2225,2225,2225,2225,1300
|
|
20240531,125800,3680274890,2225,2225,2225,2225,19
|
|
20240531,125700,3680232615,2230,2225,2230,2225,2180
|
|
20240531,125600,3675376215,2225,2230,2230,2225,2149
|
|
20240531,125500,3670592320,2230,2235,2235,2230,4620
|
|
20240531,125400,3660287420,2235,2235,2235,2235,3
|
|
20240531,125300,3660280715,2235,2235,2235,2230,540
|
|
20240531,125200,3659073865,2235,2235,2240,2235,16505
|
|
20240531,125100,3622182530,2235,2230,2235,2230,1443
|
|
20240531,125000,3618959925,2230,2230,2230,2225,303
|
|
20240531,124900,3618284260,2230,2230,2230,2225,2627
|
|
20240531,124800,3612429180,2230,2230,2230,2230,401
|
|
20240531,124700,3611534950,2230,2225,2230,2225,1629
|
|
20240531,124600,3607910420,2225,2230,2230,2225,2350
|
|
20240531,124500,3602681420,2225,2230,2230,2225,927
|
|
20240531,124400,3600618710,2225,2235,2235,2225,1558
|
|
20240531,124300,3597149345,2235,2230,2235,2230,1104
|
|
20240531,124200,3594686925,2235,2235,2235,2230,8395
|
|
20240531,124100,3575964365,2235,2230,2235,2230,221
|
|
20240531,124000,3575471430,2230,2225,2235,2225,11135
|
|
20240531,123900,3550651405,2230,2230,2230,2230,1175
|
|
20240531,123800,3548031155,2225,2230,2230,2225,1487
|
|
20240531,123700,3544719815,2230,2230,2230,2230,2525
|
|
20240531,123600,3539089065,2225,2230,2230,2225,1003
|
|
20240531,123500,3536854185,2230,2225,2230,2225,213
|
|
20240531,123400,3536379245,2230,2230,2230,2230,527
|
|
20240531,123300,3535204035,2230,2230,2230,2230,5524
|
|
20240531,123200,3522885515,2230,2230,2230,2220,6889
|
|
20240531,123100,3507534325,2225,2225,2230,2220,13199
|
|
20240531,123000,3478175240,2225,2225,2225,2225,37808
|
|
20240531,122900,3394052440,2225,2230,2230,2225,1888
|
|
20240531,122800,3389851270,2230,2225,2230,2225,992
|
|
20240531,122700,3387641270,2225,2230,2230,2225,7906
|
|
20240531,122600,3370041590,2230,2230,2230,2230,5121
|
|
20240531,122500,3358621760,2230,2225,2230,2225,1601
|
|
20240531,122400,3355058030,2225,2230,2230,2225,1423
|
|
20240531,122300,3351889890,2225,2225,2225,2225,0
|
|
20240531,122200,3351889890,2225,2225,2235,2225,3423
|
|
20240531,122100,3344259205,2225,2230,2230,2225,27632
|
|
20240531,122000,3282740060,2230,2230,2230,2225,1585
|
|
20240531,121900,3279207685,2230,2230,2230,2225,2647
|
|
20240531,121800,3273317385,2225,2230,2230,2225,340
|
|
20240531,121700,3272560185,2225,2225,2230,2225,1032
|
|
20240531,121600,3270261975,2230,2230,2230,2230,1297
|
|
20240531,121500,3267369665,2230,2230,2235,2225,38228
|
|
20240531,121400,3182195460,2230,2235,2235,2230,7482
|
|
20240531,121300,3165489155,2230,2235,2235,2230,1467
|
|
20240531,121200,3162213920,2235,2230,2235,2230,181
|
|
20240531,121100,3161810185,2235,2230,2235,2230,11366
|
|
20240531,121000,3136458075,2230,2240,2240,2230,6934
|
|
20240531,120900,3120966345,2235,2235,2235,2235,710
|
|
20240531,120800,3119379495,2235,2240,2240,2235,1440
|
|
20240531,120700,3116160560,2235,2235,2240,2235,5072
|
|
20240531,120600,3104823440,2235,2240,2240,2235,6010
|
|
20240531,120500,3091381520,2235,2240,2240,2230,13636
|
|
20240531,120400,3060906050,2240,2240,2240,2240,3893
|
|
20240531,120300,3052185730,2240,2235,2240,2235,221
|
|
20240531,120200,3051690795,2235,2240,2240,2235,606
|
|
20240531,120100,3050333360,2235,2240,2240,2235,276
|
|
20240531,120000,3049716475,2240,2240,2240,2240,327
|
|
20240531,115900,3048983995,2235,2235,2235,2235,2000
|
|
20240531,115800,3044513995,2235,2240,2240,2235,896
|
|
20240531,115700,3042509560,2240,2235,2240,2235,1244
|
|
20240531,115600,3039725010,2240,2240,2240,2235,12
|
|
20240531,115500,3039698135,2235,2235,2240,2235,2382
|
|
20240531,115400,3034374355,2240,2240,2240,2240,112
|
|
20240531,115300,3034123475,2235,2240,2245,2235,14724
|
|
20240531,115200,3001141745,2240,2240,2240,2240,2503
|
|
20240531,115100,2995535025,2240,2240,2240,2240,6
|
|
20240531,115000,2995521585,2240,2235,2240,2235,3779
|
|
20240531,114900,2987073995,2240,2240,2240,2235,2783
|
|
20240531,114800,2980841515,2235,2240,2240,2235,1002
|
|
20240531,114700,2978602035,2240,2240,2245,2240,3352
|
|
20240531,114600,2971093550,2240,2235,2240,2235,2558
|
|
20240531,114500,2965376205,2235,2235,2235,2230,3816
|
|
20240531,114400,2956857050,2235,2235,2235,2235,282
|
|
20240531,114300,2956226780,2235,2240,2240,2235,13
|
|
20240531,114200,2956197670,2240,2235,2240,2230,22472
|
|
20240531,114100,2906032715,2235,2240,2240,2235,1172
|
|
20240531,114000,2903410650,2240,2240,2240,2240,94
|
|
20240531,113900,2903200090,2240,2245,2245,2235,2084
|
|
20240531,113800,2898534520,2245,2240,2245,2240,6032
|
|
20240531,113700,2885022590,2240,2235,2240,2230,12091
|
|
20240531,113600,2858015555,2230,2230,2240,2230,16948
|
|
20240531,113500,2820216285,2230,2235,2240,2230,18087
|
|
20240531,113400,2779875435,2240,2240,2240,2235,23513
|
|
20240531,113300,2727320805,2235,2240,2240,2235,2192
|
|
20240531,113200,2722421575,2240,2245,2245,2240,553
|
|
20240531,113100,2721182835,2240,2235,2240,2235,3952
|
|
20240531,113000,2712333115,2240,2245,2245,2240,25172
|
|
20240531,112900,2655946180,2245,2245,2245,2245,6451
|
|
20240531,112800,2641463685,2245,2250,2250,2240,10000
|
|
20240531,112700,2619013730,2245,2245,2245,2245,400
|
|
20240531,112600,2618115730,2245,2250,2250,2240,17990
|
|
20240531,112500,2577726500,2250,2245,2250,2245,3537
|
|
20240531,112400,2569770345,2245,2245,2245,2245,200
|
|
20240531,112300,2569321345,2245,2245,2245,2245,639
|
|
20240531,112200,2567886790,2245,2245,2245,2245,290
|
|
20240531,112100,2567235740,2245,2250,2255,2245,23835
|
|
20240531,112000,2513562260,2255,2250,2255,2250,362
|
|
20240531,111900,2512745955,2255,2250,2255,2250,2619
|
|
20240531,111800,2506852705,2250,2250,2255,2250,1508
|
|
20240531,111700,2503458060,2255,2255,2255,2255,3646
|
|
20240531,111600,2495236330,2255,2250,2255,2250,2815
|
|
20240531,111500,2488889695,2255,2255,2255,2255,168
|
|
20240531,111400,2488510855,2255,2255,2255,2250,359
|
|
20240531,111300,2487701810,2255,2255,2255,2250,1063
|
|
20240531,111200,2485308445,2255,2250,2255,2250,2031
|
|
20240531,111100,2480735535,2255,2255,2255,2255,27
|
|
20240531,111000,2480674650,2255,2255,2255,2250,19623
|
|
20240531,110900,2436428785,2255,2255,2255,2255,0
|
|
20240531,110800,2436428785,2255,2260,2265,2255,5871
|
|
20240531,110700,2423167855,2265,2265,2265,2265,3318
|
|
20240531,110600,2415652585,2260,2265,2265,2260,1403
|
|
20240531,110500,2412477095,2265,2260,2265,2260,2968
|
|
20240531,110400,2405764865,2260,2255,2265,2255,56068
|
|
20240531,110300,2279178640,2250,2255,2255,2250,921
|
|
20240531,110200,2277101875,2255,2250,2255,2245,12611
|
|
20240531,110100,2248736120,2250,2250,2250,2245,2968
|
|
20240531,110000,2242072445,2245,2245,2245,2245,347
|
|
20240531,105900,2241293430,2245,2245,2245,2245,297
|
|
20240531,105800,2240626665,2245,2245,2245,2245,950
|
|
20240531,105700,2238493915,2245,2250,2250,2245,4239
|
|
20240531,105600,2228969625,2245,2250,2250,2245,13197
|
|
20240531,105500,2199276890,2250,2245,2255,2245,6681
|
|
20240531,105400,2184244975,2250,2250,2250,2250,10183
|
|
20240531,105300,2161333225,2250,2250,2250,2250,131
|
|
20240531,105200,2161038475,2250,2245,2250,2245,2416
|
|
20240531,105100,2155607375,2245,2240,2245,2240,134
|
|
20240531,105000,2155306990,2245,2235,2245,2235,1118
|
|
20240531,104900,2152802090,2240,2240,2240,2240,5946
|
|
20240531,104800,2139483050,2240,2240,2240,2240,2626
|
|
20240531,104700,2133600810,2240,2240,2245,2240,18665
|
|
20240531,104600,2091785170,2240,2245,2245,2240,443
|
|
20240531,104500,2090790645,2245,2245,2245,2245,30
|
|
20240531,104400,2090723295,2245,2245,2250,2245,1558
|
|
20240531,104300,2087225570,2245,2250,2250,2245,518
|
|
20240531,104200,2086060250,2245,2250,2250,2245,274
|
|
20240531,104100,2085444900,2245,2255,2255,2245,30150
|
|
20240531,104000,2017652815,2255,2260,2260,2255,3083
|
|
20240531,103900,2010700300,2260,2255,2260,2255,850
|
|
20240531,103800,2008779380,2255,2255,2260,2255,1904
|
|
20240531,103700,2004485855,2260,2260,2260,2255,1321
|
|
20240531,103600,2001500445,2255,2255,2260,2255,1967
|
|
20240531,103500,1997064835,2260,2255,2260,2255,2488
|
|
20240531,103400,1991449490,2255,2255,2260,2255,432
|
|
20240531,103300,1990473700,2260,2260,2260,2255,1349
|
|
20240531,103200,1987431095,2260,2260,2260,2260,455
|
|
20240531,103100,1986402795,2255,2260,2260,2255,2964
|
|
20240531,103000,1979709205,2260,2260,2260,2260,3199
|
|
20240531,102900,1972479465,2255,2255,2255,2255,3184
|
|
20240531,102800,1965299545,2255,2260,2260,2255,1094
|
|
20240531,102700,1962828780,2260,2260,2260,2255,320
|
|
20240531,102600,1962106580,2260,2255,2260,2255,1399
|
|
20240531,102500,1958945325,2260,2255,2260,2255,1730
|
|
20240531,102400,1955039720,2255,2255,2260,2255,194
|
|
20240531,102300,1954602100,2255,2260,2260,2255,845
|
|
20240531,102200,1952695355,2255,2255,2260,2255,14740
|
|
20240531,102100,1919456155,2255,2260,2260,2255,1895
|
|
20240531,102000,1915179145,2260,2260,2260,2260,4620
|
|
20240531,101900,1904737945,2260,2260,2260,2260,854
|
|
20240531,101800,1902807905,2255,2260,2260,2255,527
|
|
20240531,101700,1901616960,2260,2260,2260,2260,125
|
|
20240531,101600,1901334460,2260,2255,2260,2255,3656
|
|
20240531,101500,1893090130,2255,2255,2255,2255,11893
|
|
20240531,101400,1866271415,2255,2260,2260,2255,3584
|
|
20240531,101300,1858175240,2260,2260,2260,2255,1223
|
|
20240531,101200,1855411265,2260,2260,2260,2255,725
|
|
20240531,101100,1853773765,2260,2255,2260,2255,1188
|
|
20240531,101000,1851088905,2255,2255,2260,2255,879
|
|
20240531,100900,1849106145,2255,2260,2260,2255,2136
|
|
20240531,100800,1844279330,2260,2260,2260,2255,2446
|
|
20240531,100700,1838754385,2260,2260,2260,2260,27611
|
|
20240531,100600,1776353525,2260,2260,2265,2260,788
|
|
20240531,100500,1774572635,2260,2260,2265,2260,366
|
|
20240531,100400,1773745210,2265,2255,2265,2255,8499
|
|
20240531,100300,1754552380,2255,2265,2265,2255,9549
|
|
20240531,100200,1733011565,2255,2265,2265,2255,8574
|
|
20240531,100100,1713609495,2265,2260,2265,2255,5844
|
|
20240531,100000,1700398675,2255,2260,2265,2255,7244
|
|
20240531,095900,1684024735,2260,2260,2260,2255,3507
|
|
20240531,095800,1676101415,2260,2260,2260,2255,1555
|
|
20240531,095700,1672591530,2260,2255,2265,2255,12061
|
|
20240531,095600,1645346085,2250,2255,2255,2250,2528
|
|
20240531,095500,1639646295,2255,2255,2255,2250,3568
|
|
20240531,095400,1631616825,2255,2260,2260,2255,2820
|
|
20240531,095300,1625257575,2260,2260,2265,2255,5366
|
|
20240531,095200,1613140905,2260,2235,2265,2235,60916
|
|
20240531,095100,1475929820,2235,2235,2240,2235,4052
|
|
20240531,095000,1466873290,2235,2240,2240,2235,8584
|
|
20240531,094900,1447681180,2235,2240,2240,2235,5773
|
|
20240531,094800,1434774960,2240,2240,2240,2235,5197
|
|
20240531,094700,1423133730,2240,2240,2240,2235,3049
|
|
20240531,094600,1416304325,2235,2240,2240,2235,22991
|
|
20240531,094500,1364891505,2240,2245,2245,2240,15907
|
|
20240531,094400,1329230225,2240,2245,2245,2240,7220
|
|
20240531,094300,1313043485,2245,2240,2245,2240,15209
|
|
20240531,094200,1278969855,2240,2240,2245,2240,3046
|
|
20240531,094100,1272134505,2245,2250,2250,2240,24628
|
|
20240531,094000,1216846390,2250,2245,2250,2245,2478
|
|
20240531,093900,1211281785,2245,2250,2250,2245,2180
|
|
20240531,093800,1206383880,2245,2250,2250,2245,2031
|
|
20240531,093700,1201818260,2245,2245,2250,2245,1841
|
|
20240531,093600,1197684600,2245,2250,2250,2245,14869
|
|
20240531,093500,1164239400,2250,2250,2250,2245,619
|
|
20240531,093400,1162847650,2245,2250,2250,2245,15006
|
|
20240531,093300,1129084220,2250,2250,2255,2245,1048
|
|
20240531,093200,1126726275,2245,2250,2255,2245,6459
|
|
20240531,093100,1112202915,2245,2250,2250,2245,8275
|
|
20240531,093000,1093589165,2255,2250,2255,2250,16043
|
|
20240531,092900,1057489915,2250,2250,2255,2250,5710
|
|
20240531,092800,1044636505,2250,2245,2250,2245,6496
|
|
20240531,092700,1030051670,2245,2245,2245,2245,8049
|
|
20240531,092600,1011981665,2245,2250,2250,2240,14537
|
|
20240531,092500,979290840,2250,2245,2250,2240,7462
|
|
20240531,092400,962541040,2245,2245,2250,2240,13779
|
|
20240531,092300,931614210,2250,2250,2255,2240,6759
|
|
20240531,092200,916428250,2250,2250,2250,2245,1538
|
|
20240531,092100,912972325,2250,2245,2250,2245,8921
|
|
20240531,092000,892926460,2245,2250,2250,2245,7287
|
|
20240531,091900,876565320,2250,2245,2250,2245,1767
|
|
20240531,091800,872598070,2250,2245,2250,2240,7256
|
|
20240531,091700,856298485,2240,2240,2250,2240,7365
|
|
20240531,091600,839782515,2250,2245,2250,2235,38372
|
|
20240531,091500,753833245,2245,2250,2255,2240,13023
|
|
20240531,091400,724580000,2250,2255,2255,2250,6735
|
|
20240531,091300,709403315,2255,2250,2255,2245,9829
|
|
20240531,091200,687293115,2250,2250,2255,2245,7093
|
|
20240531,091100,671335290,2250,2255,2255,2245,6475
|
|
20240531,091000,656765445,2255,2250,2255,2245,8218
|
|
20240531,090900,638273245,2250,2255,2260,2245,21814
|
|
20240531,090800,589176900,2250,2250,2255,2250,15075
|
|
20240531,090700,555228355,2250,2260,2260,2250,26366
|
|
20240531,090600,495812830,2260,2250,2260,2245,29282
|
|
20240531,090500,429833250,2250,2240,2250,2240,16786
|
|
20240531,090400,392143530,2245,2245,2245,2240,10050
|
|
20240531,090300,369593820,2245,2240,2245,2235,12259
|
|
20240531,090200,342099745,2230,2240,2245,2230,33946
|
|
20240531,090100,266134860,2240,2240,2245,2235,41402
|
|
20240531,090000,173373380,2245,2235,2245,2235,62593
|