700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203700,57184265,4195,4195,4195,4195,132
|
|
20240531,203600,57184265,4195,4195,4195,4195,0
|
|
20240531,203500,57184265,4195,4195,4195,4195,0
|
|
20240531,203400,57184265,4195,4195,4195,4195,0
|
|
20240531,203300,57184265,4195,4195,4195,4195,0
|
|
20240531,203200,57184265,4195,4195,4195,4195,0
|
|
20240531,203100,57184265,4195,4195,4195,4195,0
|
|
20240531,203000,57184265,4195,4195,4195,4195,0
|
|
20240531,202900,57184265,4195,4195,4195,4195,0
|
|
20240531,202800,57184265,4195,4195,4195,4195,0
|
|
20240531,202700,57184265,4195,4195,4195,4195,0
|
|
20240531,202600,57184265,4195,4195,4195,4195,0
|
|
20240531,202500,57184265,4195,4195,4195,4195,0
|
|
20240531,202400,57184265,4195,4195,4195,4195,0
|
|
20240531,202300,57184265,4195,4195,4195,4195,0
|
|
20240531,202200,57184265,4195,4195,4195,4195,0
|
|
20240531,202100,57184265,4195,4195,4195,4195,0
|
|
20240531,202000,57184265,4195,4195,4195,4195,0
|
|
20240531,201900,57184265,4195,4195,4195,4195,0
|
|
20240531,201800,57184265,4195,4195,4195,4195,0
|
|
20240531,201700,57184265,4195,4195,4195,4195,0
|
|
20240531,201600,57184265,4195,4195,4195,4195,0
|
|
20240531,201500,57184265,4195,4195,4195,4195,0
|
|
20240531,201400,57184265,4195,4195,4195,4195,0
|
|
20240531,201300,57184265,4195,4195,4195,4195,0
|
|
20240531,201200,57184265,4195,4195,4195,4195,0
|
|
20240531,201100,57184265,4195,4195,4195,4195,0
|
|
20240531,201000,57184265,4195,4195,4195,4195,0
|
|
20240531,200900,57184265,4195,4195,4195,4195,0
|
|
20240531,200800,57184265,4195,4195,4195,4195,0
|
|
20240531,200700,57184265,4195,4195,4195,4195,132
|
|
20240531,200600,57184265,4195,4195,4195,4195,0
|
|
20240531,200500,57184265,4195,4195,4195,4195,0
|
|
20240531,200400,57184265,4195,4195,4195,4195,0
|
|
20240531,200300,57184265,4195,4195,4195,4195,0
|
|
20240531,200200,57184265,4195,4195,4195,4195,0
|
|
20240531,200100,57184265,4195,4195,4195,4195,0
|
|
20240531,200000,57184265,4195,4195,4195,4195,0
|
|
20240531,195900,57184265,4195,4195,4195,4195,0
|
|
20240531,195800,57184265,4195,4195,4195,4195,0
|
|
20240531,195700,57184265,4195,4195,4195,4195,0
|
|
20240531,195600,57184265,4195,4195,4195,4195,0
|
|
20240531,195500,57184265,4195,4195,4195,4195,0
|
|
20240531,195400,57184265,4195,4195,4195,4195,0
|
|
20240531,195300,57184265,4195,4195,4195,4195,0
|
|
20240531,195200,57184265,4195,4195,4195,4195,0
|
|
20240531,195100,57184265,4195,4195,4195,4195,0
|
|
20240531,195000,57184265,4195,4195,4195,4195,0
|
|
20240531,194900,57184265,4195,4195,4195,4195,0
|
|
20240531,194800,57184265,4195,4195,4195,4195,0
|
|
20240531,194700,57184265,4195,4195,4195,4195,0
|
|
20240531,194600,57184265,4195,4195,4195,4195,0
|
|
20240531,194500,57184265,4195,4195,4195,4195,0
|
|
20240531,194400,57184265,4195,4195,4195,4195,0
|
|
20240531,194300,57184265,4195,4195,4195,4195,0
|
|
20240531,194200,57184265,4195,4195,4195,4195,0
|
|
20240531,194100,57184265,4195,4195,4195,4195,0
|
|
20240531,194000,57184265,4195,4195,4195,4195,0
|
|
20240531,193900,57184265,4195,4195,4195,4195,0
|
|
20240531,193800,57184265,4195,4195,4195,4195,0
|
|
20240531,193700,57184265,4195,4195,4195,4195,132
|
|
20240531,193600,57184265,4195,4195,4195,4195,0
|
|
20240531,193500,57184265,4195,4195,4195,4195,0
|
|
20240531,193400,57184265,4195,4195,4195,4195,0
|
|
20240531,193300,57184265,4195,4195,4195,4195,0
|
|
20240531,193200,57184265,4195,4195,4195,4195,0
|
|
20240531,193100,57184265,4195,4195,4195,4195,0
|
|
20240531,193000,57184265,4195,4195,4195,4195,0
|
|
20240531,192900,57184265,4195,4195,4195,4195,0
|
|
20240531,192800,57184265,4195,4195,4195,4195,0
|
|
20240531,192700,57184265,4195,4195,4195,4195,0
|
|
20240531,192600,57184265,4195,4195,4195,4195,0
|
|
20240531,192500,57184265,4195,4195,4195,4195,0
|
|
20240531,192400,57184265,4195,4195,4195,4195,0
|
|
20240531,192300,57184265,4195,4195,4195,4195,0
|
|
20240531,192200,57184265,4195,4195,4195,4195,0
|
|
20240531,192100,57184265,4195,4195,4195,4195,0
|
|
20240531,192000,57184265,4195,4195,4195,4195,0
|
|
20240531,191900,57184265,4195,4195,4195,4195,0
|
|
20240531,191800,57184265,4195,4195,4195,4195,0
|
|
20240531,191700,57184265,4195,4195,4195,4195,0
|
|
20240531,191600,57184265,4195,4195,4195,4195,0
|
|
20240531,191500,57184265,4195,4195,4195,4195,0
|
|
20240531,191400,57184265,4195,4195,4195,4195,0
|
|
20240531,191300,57184265,4195,4195,4195,4195,0
|
|
20240531,191200,57184265,4195,4195,4195,4195,0
|
|
20240531,191100,57184265,4195,4195,4195,4195,0
|
|
20240531,191000,57184265,4195,4195,4195,4195,0
|
|
20240531,190900,57184265,4195,4195,4195,4195,0
|
|
20240531,190800,57184265,4195,4195,4195,4195,0
|
|
20240531,190700,57184265,4195,4195,4195,4195,132
|
|
20240531,190600,57184265,4195,4195,4195,4195,0
|
|
20240531,190500,57184265,4195,4195,4195,4195,0
|
|
20240531,190400,57184265,4195,4195,4195,4195,0
|
|
20240531,190300,57184265,4195,4195,4195,4195,0
|
|
20240531,190200,57184265,4195,4195,4195,4195,0
|
|
20240531,190100,57184265,4195,4195,4195,4195,0
|
|
20240531,190000,57184265,4195,4195,4195,4195,0
|
|
20240531,185900,57184265,4195,4195,4195,4195,0
|
|
20240531,185800,57184265,4195,4195,4195,4195,0
|
|
20240531,185700,57184265,4195,4195,4195,4195,0
|
|
20240531,185600,57184265,4195,4195,4195,4195,0
|
|
20240531,185500,57184265,4195,4195,4195,4195,0
|
|
20240531,185400,57184265,4195,4195,4195,4195,0
|
|
20240531,185300,57184265,4195,4195,4195,4195,0
|
|
20240531,185200,57184265,4195,4195,4195,4195,0
|
|
20240531,185100,57184265,4195,4195,4195,4195,0
|
|
20240531,185000,57184265,4195,4195,4195,4195,0
|
|
20240531,184900,57184265,4195,4195,4195,4195,0
|
|
20240531,184800,57184265,4195,4195,4195,4195,0
|
|
20240531,184700,57184265,4195,4195,4195,4195,0
|
|
20240531,184600,57184265,4195,4195,4195,4195,0
|
|
20240531,184500,57184265,4195,4195,4195,4195,0
|
|
20240531,184400,57184265,4195,4195,4195,4195,0
|
|
20240531,184300,57184265,4195,4195,4195,4195,0
|
|
20240531,184200,57184265,4195,4195,4195,4195,0
|
|
20240531,184100,57184265,4195,4195,4195,4195,0
|
|
20240531,184000,57184265,4195,4195,4195,4195,0
|
|
20240531,183900,57184265,4195,4195,4195,4195,0
|
|
20240531,183800,57184265,4195,4195,4195,4195,0
|
|
20240531,183700,57184265,4195,4195,4195,4195,132
|
|
20240531,183600,57184265,4195,4195,4195,4195,0
|
|
20240531,183500,57184265,4195,4195,4195,4195,0
|
|
20240531,183400,57184265,4195,4195,4195,4195,0
|
|
20240531,183300,57184265,4195,4195,4195,4195,0
|
|
20240531,183200,57184265,4195,4195,4195,4195,0
|
|
20240531,183100,57184265,4195,4195,4195,4195,0
|
|
20240531,183000,57184265,4195,4195,4195,4195,0
|
|
20240531,182900,57184265,4195,4195,4195,4195,0
|
|
20240531,182800,57184265,4195,4195,4195,4195,0
|
|
20240531,182700,57184265,4195,4195,4195,4195,0
|
|
20240531,182600,57184265,4195,4195,4195,4195,0
|
|
20240531,182500,57184265,4195,4195,4195,4195,0
|
|
20240531,182400,57184265,4195,4195,4195,4195,0
|
|
20240531,182300,57184265,4195,4195,4195,4195,0
|
|
20240531,182200,57184265,4195,4195,4195,4195,0
|
|
20240531,182100,57184265,4195,4195,4195,4195,0
|
|
20240531,182000,57184265,4195,4195,4195,4195,0
|
|
20240531,181900,57184265,4195,4195,4195,4195,0
|
|
20240531,181800,57184265,4195,4195,4195,4195,0
|
|
20240531,181700,57184265,4195,4195,4195,4195,0
|
|
20240531,181600,57184265,4195,4195,4195,4195,0
|
|
20240531,181500,57184265,4195,4195,4195,4195,0
|
|
20240531,181400,57184265,4195,4195,4195,4195,0
|
|
20240531,181300,57184265,4195,4195,4195,4195,0
|
|
20240531,181200,57184265,4195,4195,4195,4195,0
|
|
20240531,181100,57184265,4195,4195,4195,4195,0
|
|
20240531,181000,57184265,4195,4195,4195,4195,0
|
|
20240531,180900,57184265,4195,4195,4195,4195,0
|
|
20240531,180800,57184265,4195,4195,4195,4195,0
|
|
20240531,180700,57184265,4195,4195,4195,4195,132
|
|
20240531,180600,57184265,4195,4195,4195,4195,0
|
|
20240531,180500,57184265,4195,4195,4195,4195,0
|
|
20240531,180400,57184265,4195,4195,4195,4195,0
|
|
20240531,180300,57184265,4195,4195,4195,4195,0
|
|
20240531,180200,57184265,4195,4195,4195,4195,0
|
|
20240531,180100,57184265,4195,4195,4195,4195,0
|
|
20240531,180000,57184265,4195,4195,4195,4195,0
|
|
20240531,175900,57184265,4195,4195,4195,4195,0
|
|
20240531,175800,57184265,4195,4195,4195,4195,0
|
|
20240531,175700,57184265,4195,4195,4195,4195,0
|
|
20240531,175600,57184265,4195,4195,4195,4195,0
|
|
20240531,175500,57184265,4195,4195,4195,4195,0
|
|
20240531,175400,57184265,4195,4195,4195,4195,0
|
|
20240531,175300,57184265,4195,4195,4195,4195,0
|
|
20240531,175200,57184265,4195,4195,4195,4195,0
|
|
20240531,175100,57184265,4195,4195,4195,4195,0
|
|
20240531,175000,57184265,4195,4195,4195,4195,0
|
|
20240531,174900,57184265,4195,4195,4195,4195,0
|
|
20240531,174800,57184265,4195,4195,4195,4195,0
|
|
20240531,174700,57184265,4195,4195,4195,4195,0
|
|
20240531,174600,57184265,4195,4195,4195,4195,0
|
|
20240531,174500,57184265,4195,4195,4195,4195,0
|
|
20240531,174400,57184265,4195,4195,4195,4195,0
|
|
20240531,174300,57184265,4195,4195,4195,4195,0
|
|
20240531,174200,57184265,4195,4195,4195,4195,0
|
|
20240531,174100,57184265,4195,4195,4195,4195,0
|
|
20240531,174000,57184265,4195,4195,4195,4195,0
|
|
20240531,173900,57184265,4195,4195,4195,4195,0
|
|
20240531,173800,57184265,4195,4195,4195,4195,0
|
|
20240531,173700,57184265,4195,4195,4195,4195,132
|
|
20240531,173600,57184265,4195,4195,4195,4195,0
|
|
20240531,173500,57184265,4195,4195,4195,4195,0
|
|
20240531,173400,57184265,4195,4195,4195,4195,0
|
|
20240531,173300,57184265,4195,4195,4195,4195,0
|
|
20240531,173200,57184265,4195,4195,4195,4195,0
|
|
20240531,173100,57184265,4195,4195,4195,4195,0
|
|
20240531,173000,57184265,4195,4195,4195,4195,0
|
|
20240531,172900,57184265,4195,4195,4195,4195,0
|
|
20240531,172800,57184265,4195,4195,4195,4195,0
|
|
20240531,172700,57184265,4195,4195,4195,4195,0
|
|
20240531,172600,57184265,4195,4195,4195,4195,0
|
|
20240531,172500,57184265,4195,4195,4195,4195,0
|
|
20240531,172400,57184265,4195,4195,4195,4195,0
|
|
20240531,172300,57184265,4195,4195,4195,4195,0
|
|
20240531,172200,57184265,4195,4195,4195,4195,0
|
|
20240531,172100,57184265,4195,4195,4195,4195,0
|
|
20240531,172000,57184265,4195,4195,4195,4195,0
|
|
20240531,171900,57184265,4195,4195,4195,4195,0
|
|
20240531,171800,57184265,4195,4195,4195,4195,0
|
|
20240531,171700,57184265,4195,4195,4195,4195,0
|
|
20240531,171600,57184265,4195,4195,4195,4195,0
|
|
20240531,171500,57184265,4195,4195,4195,4195,0
|
|
20240531,171400,57184265,4195,4195,4195,4195,0
|
|
20240531,171300,57184265,4195,4195,4195,4195,0
|
|
20240531,171200,57184265,4195,4195,4195,4195,0
|
|
20240531,171100,57184265,4195,4195,4195,4195,0
|
|
20240531,171000,57184265,4195,4195,4195,4195,0
|
|
20240531,170900,57184265,4195,4195,4195,4195,0
|
|
20240531,170800,57184265,4195,4195,4195,4195,0
|
|
20240531,170700,57184265,4195,4195,4195,4195,132
|
|
20240531,170600,57184265,4195,4195,4195,4195,0
|
|
20240531,170500,57184265,4195,4195,4195,4195,0
|
|
20240531,170400,57184265,4195,4195,4195,4195,0
|
|
20240531,170300,57184265,4195,4195,4195,4195,0
|
|
20240531,170200,57184265,4195,4195,4195,4195,0
|
|
20240531,170100,57184265,4195,4195,4195,4195,0
|
|
20240531,170000,57184265,4195,4195,4195,4195,0
|
|
20240531,165900,57184265,4195,4195,4195,4195,0
|
|
20240531,165800,57184265,4195,4195,4195,4195,0
|
|
20240531,165700,57184265,4195,4195,4195,4195,0
|
|
20240531,165600,57184265,4195,4195,4195,4195,0
|
|
20240531,165500,57184265,4195,4195,4195,4195,0
|
|
20240531,165400,57184265,4195,4195,4195,4195,0
|
|
20240531,165300,57184265,4195,4195,4195,4195,0
|
|
20240531,165200,57184265,4195,4195,4195,4195,0
|
|
20240531,165100,57184265,4195,4195,4195,4195,0
|
|
20240531,165000,57184265,4195,4195,4195,4195,0
|
|
20240531,164900,57184265,4195,4195,4195,4195,0
|
|
20240531,164800,57184265,4195,4195,4195,4195,0
|
|
20240531,164700,57184265,4195,4195,4195,4195,0
|
|
20240531,164600,57184265,4195,4195,4195,4195,0
|
|
20240531,164500,57184265,4195,4195,4195,4195,0
|
|
20240531,164400,57184265,4195,4195,4195,4195,0
|
|
20240531,164300,57184265,4195,4195,4195,4195,0
|
|
20240531,164200,57184265,4195,4195,4195,4195,0
|
|
20240531,164100,57184265,4195,4195,4195,4195,0
|
|
20240531,164000,57184265,4195,4195,4195,4195,0
|
|
20240531,163900,57184265,4195,4195,4195,4195,0
|
|
20240531,163800,57184265,4195,4195,4195,4195,0
|
|
20240531,163700,57184265,4195,4195,4195,4195,132
|
|
20240531,163600,57184265,4195,4195,4195,4195,0
|
|
20240531,163500,57184265,4195,4195,4195,4195,0
|
|
20240531,163400,57184265,4195,4195,4195,4195,0
|
|
20240531,163300,57184265,4195,4195,4195,4195,0
|
|
20240531,163200,57184265,4195,4195,4195,4195,0
|
|
20240531,163100,57184265,4195,4195,4195,4195,0
|
|
20240531,163000,57184265,4195,4195,4195,4195,0
|
|
20240531,162900,57184265,4195,4195,4195,4195,0
|
|
20240531,162800,57184265,4195,4195,4195,4195,0
|
|
20240531,162700,57184265,4195,4195,4195,4195,0
|
|
20240531,162600,57184265,4195,4195,4195,4195,0
|
|
20240531,162500,57184265,4195,4195,4195,4195,0
|
|
20240531,162400,57184265,4195,4195,4195,4195,0
|
|
20240531,162300,57184265,4195,4195,4195,4195,0
|
|
20240531,162200,57184265,4195,4195,4195,4195,0
|
|
20240531,162100,57184265,4195,4195,4195,4195,0
|
|
20240531,162000,57184265,4195,4195,4195,4195,0
|
|
20240531,161900,57184265,4195,4195,4195,4195,0
|
|
20240531,161800,57184265,4195,4195,4195,4195,0
|
|
20240531,161700,57184265,4195,4195,4195,4195,0
|
|
20240531,161600,57184265,4195,4195,4195,4195,0
|
|
20240531,161500,57184265,4195,4195,4195,4195,0
|
|
20240531,161400,57184265,4195,4195,4195,4195,0
|
|
20240531,161300,57184265,4195,4195,4195,4195,0
|
|
20240531,161200,57184265,4195,4195,4195,4195,0
|
|
20240531,161100,57184265,4195,4195,4195,4195,0
|
|
20240531,161000,57184265,4195,4195,4195,4195,0
|
|
20240531,160900,57184265,4195,4195,4195,4195,0
|
|
20240531,160800,57184265,4195,4195,4195,4195,0
|
|
20240531,160700,57184265,4195,4195,4195,4195,132
|
|
20240531,160600,57184265,4195,4195,4195,4195,0
|
|
20240531,160500,57184265,4195,4195,4195,4195,0
|
|
20240531,160400,57184265,4195,4195,4195,4195,0
|
|
20240531,160300,57184265,4195,4195,4195,4195,0
|
|
20240531,160200,57184265,4195,4195,4195,4195,0
|
|
20240531,160100,57184265,4195,4195,4195,4195,0
|
|
20240531,160000,57184265,4195,4195,4195,4195,0
|
|
20240531,155900,57184265,4195,4195,4195,4195,0
|
|
20240531,155800,57184265,4195,4195,4195,4195,0
|
|
20240531,155700,57184265,4195,4195,4195,4195,0
|
|
20240531,155600,57184265,4195,4195,4195,4195,0
|
|
20240531,155500,57184265,4195,4195,4195,4195,0
|
|
20240531,155400,57184265,4195,4195,4195,4195,0
|
|
20240531,155300,57184265,4195,4195,4195,4195,0
|
|
20240531,155200,57184265,4195,4195,4195,4195,0
|
|
20240531,155100,57184265,4195,4195,4195,4195,0
|
|
20240531,155000,57184265,4195,4195,4195,4195,0
|
|
20240531,154900,57184265,4195,4195,4195,4195,0
|
|
20240531,154800,57184265,4195,4195,4195,4195,0
|
|
20240531,154700,57184265,4195,4195,4195,4195,0
|
|
20240531,154600,57184265,4195,4195,4195,4195,0
|
|
20240531,154500,57184265,4195,4195,4195,4195,0
|
|
20240531,154400,57184265,4195,4195,4195,4195,0
|
|
20240531,154300,57184265,4195,4195,4195,4195,0
|
|
20240531,154200,57184265,4195,4195,4195,4195,0
|
|
20240531,154100,57184265,4195,4195,4195,4195,0
|
|
20240531,154000,57184265,4195,4195,4195,4195,0
|
|
20240531,153900,57184265,4195,4195,4195,4195,0
|
|
20240531,153800,57184265,4195,4195,4195,4195,0
|
|
20240531,153700,57184265,4195,4195,4195,4195,132
|
|
20240531,153600,57184265,4195,4195,4195,4195,0
|
|
20240531,153500,57184265,4195,4195,4195,4195,0
|
|
20240531,153400,57184265,4195,4195,4195,4195,0
|
|
20240531,153300,57184265,4195,4195,4195,4195,0
|
|
20240531,153200,57184265,4195,4195,4195,4195,0
|
|
20240531,153100,57184265,4195,4195,4195,4195,0
|
|
20240531,153000,57184265,4195,4195,4195,4195,132
|
|
20240531,152900,56630525,4195,4195,4195,4195,0
|
|
20240531,152800,56630525,4195,4195,4195,4195,0
|
|
20240531,152700,56630525,4195,4195,4195,4195,0
|
|
20240531,152600,56630525,4195,4195,4195,4195,0
|
|
20240531,152500,56630525,4195,4195,4195,4195,0
|
|
20240531,152400,56630525,4195,4195,4195,4195,0
|
|
20240531,152300,56630525,4195,4195,4195,4195,0
|
|
20240531,152200,56630525,4195,4195,4195,4195,0
|
|
20240531,152100,56630525,4195,4195,4195,4195,0
|
|
20240531,152000,56630525,4195,4195,4195,4195,0
|
|
20240531,151900,56630525,4195,4195,4195,4195,120
|
|
20240531,151800,56127125,4195,4195,4195,4195,71
|
|
20240531,151700,55829280,4160,4160,4160,4160,200
|
|
20240531,151600,54997280,4195,4190,4195,4190,500
|
|
20240531,151500,52901215,4190,4185,4190,4185,41
|
|
20240531,151400,52729565,4185,4185,4185,4185,0
|
|
20240531,151300,52729565,4185,4180,4185,4180,51
|
|
20240531,151200,52516285,4175,4175,4175,4175,0
|
|
20240531,151100,52516285,4175,4175,4175,4175,49
|
|
20240531,151000,52311710,4175,4175,4175,4175,0
|
|
20240531,150900,52311710,4175,4175,4175,4175,0
|
|
20240531,150800,52311710,4175,4175,4175,4175,0
|
|
20240531,150700,52311710,4175,4160,4175,4160,4
|
|
20240531,150600,52295055,4175,4175,4175,4175,0
|
|
20240531,150500,52295055,4175,4175,4175,4175,0
|
|
20240531,150400,52295055,4175,4175,4175,4175,0
|
|
20240531,150300,52295055,4175,4175,4175,4175,0
|
|
20240531,150200,52295055,4175,4175,4175,4175,0
|
|
20240531,150100,52295055,4175,4175,4175,4175,0
|
|
20240531,150000,52295055,4175,4175,4175,4175,0
|
|
20240531,145900,52295055,4175,4175,4175,4175,0
|
|
20240531,145800,52295055,4175,4175,4175,4175,0
|
|
20240531,145700,52295055,4175,4160,4175,4160,3
|
|
20240531,145600,52282560,4160,4160,4160,4160,1
|
|
20240531,145500,52278400,4175,4175,4175,4175,0
|
|
20240531,145400,52278400,4175,4175,4175,4175,0
|
|
20240531,145300,52278400,4175,4175,4175,4175,0
|
|
20240531,145200,52278400,4175,4175,4175,4175,0
|
|
20240531,145100,52278400,4175,4175,4175,4175,0
|
|
20240531,145000,52278400,4175,4175,4175,4175,0
|
|
20240531,144900,52278400,4175,4175,4175,4175,0
|
|
20240531,144800,52278400,4175,4175,4175,4175,0
|
|
20240531,144700,52278400,4175,4175,4175,4175,200
|
|
20240531,144600,51443400,4175,4175,4175,4175,0
|
|
20240531,144500,51443400,4175,4175,4175,4175,0
|
|
20240531,144400,51443400,4175,4175,4175,4175,0
|
|
20240531,144300,51443400,4175,4175,4175,4175,0
|
|
20240531,144200,51443400,4175,4175,4175,4175,0
|
|
20240531,144100,51443400,4175,4175,4175,4175,0
|
|
20240531,144000,51443400,4175,4175,4175,4175,0
|
|
20240531,143900,51443400,4175,4175,4175,4175,0
|
|
20240531,143800,51443400,4175,4175,4175,4175,0
|
|
20240531,143700,51443400,4175,4175,4175,4175,0
|
|
20240531,143600,51443400,4175,4175,4175,4175,5
|
|
20240531,143500,51422525,4180,4180,4180,4180,0
|
|
20240531,143400,51422525,4180,4180,4180,4180,0
|
|
20240531,143300,51422525,4180,4180,4180,4180,0
|
|
20240531,143200,51422525,4180,4180,4180,4180,1
|
|
20240531,143100,51418345,4180,4180,4180,4180,0
|
|
20240531,143000,51418345,4180,4180,4180,4180,0
|
|
20240531,142900,51418345,4180,4180,4180,4180,0
|
|
20240531,142800,51418345,4180,4180,4180,4180,0
|
|
20240531,142700,51418345,4180,4180,4180,4180,0
|
|
20240531,142600,51418345,4180,4180,4180,4180,0
|
|
20240531,142500,51418345,4180,4180,4180,4180,100
|
|
20240531,142400,51000345,4180,4180,4180,4180,0
|
|
20240531,142300,51000345,4180,4180,4180,4180,0
|
|
20240531,142200,51000345,4180,4180,4180,4180,0
|
|
20240531,142100,51000345,4180,4180,4180,4180,0
|
|
20240531,142000,51000345,4180,4180,4180,4180,1
|
|
20240531,141900,50996165,4135,4135,4135,4135,0
|
|
20240531,141800,50996165,4135,4155,4180,4135,131
|
|
20240531,141700,50452415,4160,4160,4160,4160,25
|
|
20240531,141600,50348415,4160,4160,4160,4160,0
|
|
20240531,141500,50348415,4160,4160,4160,4160,0
|
|
20240531,141400,50348415,4160,4160,4160,4160,0
|
|
20240531,141300,50348415,4160,4160,4160,4160,0
|
|
20240531,141200,50348415,4160,4160,4160,4160,0
|
|
20240531,141100,50348415,4160,4160,4160,4160,0
|
|
20240531,141000,50348415,4160,4160,4160,4160,0
|
|
20240531,140900,50348415,4160,4160,4160,4160,10
|
|
20240531,140800,50306815,4155,4155,4155,4155,0
|
|
20240531,140700,50306815,4155,4155,4155,4155,0
|
|
20240531,140600,50306815,4155,4155,4155,4155,0
|
|
20240531,140500,50306815,4155,4200,4200,4150,985
|
|
20240531,140400,46206915,4225,4225,4225,4225,0
|
|
20240531,140300,46206915,4225,4225,4225,4225,0
|
|
20240531,140200,46206915,4225,4225,4225,4225,0
|
|
20240531,140100,46206915,4225,4225,4225,4225,0
|
|
20240531,140000,46206915,4225,4225,4225,4225,0
|
|
20240531,135900,46206915,4225,4225,4225,4225,0
|
|
20240531,135800,46206915,4225,4225,4225,4225,5
|
|
20240531,135700,46185790,4225,4225,4225,4225,0
|
|
20240531,135600,46185790,4225,4225,4225,4225,0
|
|
20240531,135500,46185790,4225,4225,4225,4225,0
|
|
20240531,135400,46185790,4225,4225,4225,4225,1
|
|
20240531,135300,46181565,4195,4200,4200,4195,192
|
|
20240531,135200,45375850,4240,4240,4240,4240,0
|
|
20240531,135100,45375850,4240,4240,4240,4240,0
|
|
20240531,135000,45375850,4240,4240,4240,4240,0
|
|
20240531,134900,45375850,4240,4240,4240,4240,0
|
|
20240531,134800,45375850,4240,4240,4240,4240,1
|
|
20240531,134700,45371610,4240,4240,4240,4240,0
|
|
20240531,134600,45371610,4240,4240,4240,4240,0
|
|
20240531,134500,45371610,4240,4240,4240,4240,0
|
|
20240531,134400,45371610,4240,4240,4240,4240,0
|
|
20240531,134300,45371610,4240,4240,4240,4240,0
|
|
20240531,134200,45371610,4240,4240,4240,4240,1
|
|
20240531,134100,45367370,4240,4240,4240,4240,0
|
|
20240531,134000,45367370,4240,4240,4240,4240,0
|
|
20240531,133900,45367370,4240,4240,4240,4240,0
|
|
20240531,133800,45367370,4240,4240,4240,4240,0
|
|
20240531,133700,45367370,4240,4240,4240,4240,0
|
|
20240531,133600,45367370,4240,4240,4240,4240,1
|
|
20240531,133500,45363130,4240,4240,4240,4240,0
|
|
20240531,133400,45363130,4240,4240,4240,4240,0
|
|
20240531,133300,45363130,4240,4240,4240,4240,0
|
|
20240531,133200,45363130,4240,4240,4240,4240,0
|
|
20240531,133100,45363130,4240,4240,4240,4240,0
|
|
20240531,133000,45363130,4240,4200,4240,4195,17
|
|
20240531,132900,45291300,4195,4195,4195,4195,0
|
|
20240531,132800,45291300,4195,4195,4195,4195,0
|
|
20240531,132700,45291300,4195,4195,4195,4195,0
|
|
20240531,132600,45291300,4195,4195,4195,4195,0
|
|
20240531,132500,45291300,4195,4200,4200,4195,10
|
|
20240531,132400,45249315,4240,4240,4240,4240,1
|
|
20240531,132300,45245075,4240,4240,4240,4240,0
|
|
20240531,132200,45245075,4240,4240,4240,4240,0
|
|
20240531,132100,45245075,4240,4240,4240,4240,0
|
|
20240531,132000,45245075,4240,4240,4240,4240,0
|
|
20240531,131900,45245075,4240,4240,4240,4240,0
|
|
20240531,131800,45245075,4240,4240,4240,4240,1
|
|
20240531,131700,45240835,4240,4240,4240,4240,0
|
|
20240531,131600,45240835,4240,4240,4240,4240,0
|
|
20240531,131500,45240835,4240,4240,4240,4240,0
|
|
20240531,131400,45240835,4240,4240,4240,4240,0
|
|
20240531,131300,45240835,4240,4240,4240,4240,0
|
|
20240531,131200,45240835,4240,4240,4240,4240,1
|
|
20240531,131100,45236595,4245,4245,4245,4245,0
|
|
20240531,131000,45236595,4245,4245,4245,4245,0
|
|
20240531,130900,45236595,4245,4245,4245,4245,0
|
|
20240531,130800,45236595,4245,4245,4245,4245,260
|
|
20240531,130700,44132895,4245,4245,4245,4245,0
|
|
20240531,130600,44132895,4245,4245,4245,4245,1
|
|
20240531,130500,44128650,4245,4245,4245,4245,0
|
|
20240531,130400,44128650,4245,4245,4245,4245,0
|
|
20240531,130300,44128650,4245,4245,4245,4245,0
|
|
20240531,130200,44128650,4245,4245,4245,4245,0
|
|
20240531,130100,44128650,4245,4245,4245,4245,0
|
|
20240531,130000,44128650,4245,4245,4245,4245,1
|
|
20240531,125900,44124405,4245,4245,4245,4245,0
|
|
20240531,125800,44124405,4245,4245,4245,4245,0
|
|
20240531,125700,44124405,4245,4245,4245,4245,0
|
|
20240531,125600,44124405,4245,4245,4245,4245,0
|
|
20240531,125500,44124405,4245,4245,4245,4245,0
|
|
20240531,125400,44124405,4245,4245,4245,4245,1
|
|
20240531,125300,44120160,4200,4200,4200,4200,0
|
|
20240531,125200,44120160,4200,4205,4205,4200,411
|
|
20240531,125100,42393320,4225,4225,4225,4225,0
|
|
20240531,125000,42393320,4225,4225,4225,4225,0
|
|
20240531,124900,42393320,4225,4225,4225,4225,0
|
|
20240531,124800,42393320,4225,4225,4225,4225,1
|
|
20240531,124700,42389095,4225,4225,4225,4225,1
|
|
20240531,124600,42384870,4230,4240,4240,4230,1518
|
|
20240531,124500,35960925,4245,4245,4245,4245,0
|
|
20240531,124400,35960925,4245,4245,4245,4245,0
|
|
20240531,124300,35960925,4245,4245,4245,4245,0
|
|
20240531,124200,35960925,4245,4245,4245,4245,1
|
|
20240531,124100,35956680,4245,4245,4245,4245,0
|
|
20240531,124000,35956680,4245,4245,4245,4245,0
|
|
20240531,123900,35956680,4245,4245,4245,4245,0
|
|
20240531,123800,35956680,4245,4245,4245,4245,0
|
|
20240531,123700,35956680,4245,4245,4245,4245,0
|
|
20240531,123600,35956680,4245,4245,4245,4245,1
|
|
20240531,123500,35952435,4245,4245,4245,4245,0
|
|
20240531,123400,35952435,4245,4245,4245,4245,0
|
|
20240531,123300,35952435,4245,4245,4245,4245,0
|
|
20240531,123200,35952435,4245,4245,4245,4245,0
|
|
20240531,123100,35952435,4245,4245,4245,4245,0
|
|
20240531,123000,35952435,4245,4245,4245,4245,1
|
|
20240531,122900,35948190,4245,4245,4245,4245,0
|
|
20240531,122800,35948190,4245,4245,4245,4245,0
|
|
20240531,122700,35948190,4245,4245,4245,4245,0
|
|
20240531,122600,35948190,4245,4245,4245,4245,0
|
|
20240531,122500,35948190,4245,4245,4245,4245,0
|
|
20240531,122400,35948190,4245,4245,4245,4245,1
|
|
20240531,122300,35943945,4245,4245,4245,4245,0
|
|
20240531,122200,35943945,4245,4245,4245,4245,0
|
|
20240531,122100,35943945,4245,4245,4245,4245,0
|
|
20240531,122000,35943945,4245,4245,4245,4245,0
|
|
20240531,121900,35943945,4245,4245,4245,4245,0
|
|
20240531,121800,35943945,4245,4245,4245,4245,1
|
|
20240531,121700,35939700,4245,4245,4245,4245,0
|
|
20240531,121600,35939700,4245,4245,4245,4245,0
|
|
20240531,121500,35939700,4245,4245,4245,4245,0
|
|
20240531,121400,35939700,4245,4245,4245,4245,0
|
|
20240531,121300,35939700,4245,4245,4245,4245,0
|
|
20240531,121200,35939700,4245,4245,4245,4245,1
|
|
20240531,121100,35935455,4245,4245,4245,4245,0
|
|
20240531,121000,35935455,4245,4245,4245,4245,0
|
|
20240531,120900,35935455,4245,4245,4245,4245,0
|
|
20240531,120800,35935455,4245,4245,4245,4245,1
|
|
20240531,120700,35931210,4245,4245,4245,4245,0
|
|
20240531,120600,35931210,4245,4245,4245,4245,1
|
|
20240531,120500,35926965,4245,4245,4245,4245,0
|
|
20240531,120400,35926965,4245,4245,4245,4245,0
|
|
20240531,120300,35926965,4245,4245,4245,4245,0
|
|
20240531,120200,35926965,4245,4245,4245,4245,0
|
|
20240531,120100,35926965,4245,4245,4245,4245,0
|
|
20240531,120000,35926965,4245,4245,4245,4245,1
|
|
20240531,115900,35922720,4245,4245,4245,4245,0
|
|
20240531,115800,35922720,4245,4245,4245,4245,0
|
|
20240531,115700,35922720,4245,4245,4245,4245,0
|
|
20240531,115600,35922720,4245,4245,4245,4245,0
|
|
20240531,115500,35922720,4245,4245,4245,4245,0
|
|
20240531,115400,35922720,4245,4245,4245,4245,1
|
|
20240531,115300,35918475,4245,4245,4245,4245,0
|
|
20240531,115200,35918475,4245,4245,4245,4245,0
|
|
20240531,115100,35918475,4245,4245,4245,4245,0
|
|
20240531,115000,35918475,4245,4245,4245,4245,0
|
|
20240531,114900,35918475,4245,4245,4245,4245,0
|
|
20240531,114800,35918475,4245,4245,4245,4245,1
|
|
20240531,114700,35914230,4245,4245,4245,4245,0
|
|
20240531,114600,35914230,4245,4245,4245,4245,0
|
|
20240531,114500,35914230,4245,4245,4245,4245,0
|
|
20240531,114400,35914230,4245,4245,4245,4245,0
|
|
20240531,114300,35914230,4245,4245,4245,4245,0
|
|
20240531,114200,35914230,4245,4245,4245,4245,1
|
|
20240531,114100,35909985,4240,4235,4240,4235,1273
|
|
20240531,114000,30518330,4235,4235,4235,4235,0
|
|
20240531,113900,30518330,4235,4235,4235,4235,0
|
|
20240531,113800,30518330,4235,4235,4235,4235,1
|
|
20240531,113700,30514095,4235,4235,4235,4235,1
|
|
20240531,113600,30509860,4235,4235,4235,4235,1
|
|
20240531,113500,30505625,4235,4235,4235,4235,0
|
|
20240531,113400,30505625,4235,4235,4235,4235,0
|
|
20240531,113300,30505625,4235,4235,4235,4235,0
|
|
20240531,113200,30505625,4235,4235,4235,4235,0
|
|
20240531,113100,30505625,4235,4235,4235,4235,0
|
|
20240531,113000,30505625,4235,4235,4235,4235,1
|
|
20240531,112900,30501390,4235,4235,4235,4235,3
|
|
20240531,112800,30488685,4230,4230,4230,4230,0
|
|
20240531,112700,30488685,4230,4230,4230,4230,423
|
|
20240531,112600,28699395,4235,4235,4235,4235,0
|
|
20240531,112500,28699395,4235,4235,4235,4235,0
|
|
20240531,112400,28699395,4235,4235,4235,4235,1
|
|
20240531,112300,28695160,4230,4230,4230,4230,0
|
|
20240531,112200,28695160,4230,4230,4230,4230,200
|
|
20240531,112100,27849160,4235,4235,4235,4235,0
|
|
20240531,112000,27849160,4235,4235,4235,4235,0
|
|
20240531,111900,27849160,4235,4235,4235,4235,0
|
|
20240531,111800,27849160,4235,4235,4235,4235,0
|
|
20240531,111700,27849160,4235,4235,4235,4235,0
|
|
20240531,111600,27849160,4235,4235,4235,4235,0
|
|
20240531,111500,27849160,4235,4235,4235,4235,0
|
|
20240531,111400,27849160,4235,4235,4235,4235,0
|
|
20240531,111300,27849160,4235,4235,4235,4235,0
|
|
20240531,111200,27849160,4235,4235,4235,4235,0
|
|
20240531,111100,27849160,4235,4235,4235,4235,65
|
|
20240531,111000,27573885,4235,4235,4235,4235,0
|
|
20240531,110900,27573885,4235,4235,4235,4235,0
|
|
20240531,110800,27573885,4235,4235,4235,4235,0
|
|
20240531,110700,27573885,4235,4235,4235,4235,0
|
|
20240531,110600,27573885,4235,4235,4235,4235,5
|
|
20240531,110500,27552710,4260,4260,4260,4260,0
|
|
20240531,110400,27552710,4260,4260,4260,4260,0
|
|
20240531,110300,27552710,4260,4260,4260,4260,0
|
|
20240531,110200,27552710,4260,4260,4260,4260,0
|
|
20240531,110100,27552710,4260,4260,4260,4260,4
|
|
20240531,110000,27535670,4235,4235,4235,4235,0
|
|
20240531,105900,27535670,4235,4235,4235,4235,0
|
|
20240531,105800,27535670,4235,4235,4235,4235,0
|
|
20240531,105700,27535670,4235,4235,4235,4235,77
|
|
20240531,105600,27209575,4235,4235,4235,4235,0
|
|
20240531,105500,27209575,4235,4235,4235,4235,0
|
|
20240531,105400,27209575,4235,4235,4235,4235,0
|
|
20240531,105300,27209575,4235,4235,4235,4235,0
|
|
20240531,105200,27209575,4235,4235,4235,4235,0
|
|
20240531,105100,27209575,4235,4235,4235,4235,0
|
|
20240531,105000,27209575,4235,4235,4235,4235,0
|
|
20240531,104900,27209575,4235,4235,4235,4235,0
|
|
20240531,104800,27209575,4235,4235,4235,4235,0
|
|
20240531,104700,27209575,4235,4235,4235,4235,0
|
|
20240531,104600,27209575,4235,4235,4235,4235,0
|
|
20240531,104500,27209575,4235,4235,4235,4235,0
|
|
20240531,104400,27209575,4235,4235,4235,4235,0
|
|
20240531,104300,27209575,4235,4245,4245,4235,99
|
|
20240531,104200,26790065,4260,4260,4260,4260,0
|
|
20240531,104100,26790065,4260,4260,4260,4260,0
|
|
20240531,104000,26790065,4260,4260,4260,4260,0
|
|
20240531,103900,26790065,4260,4260,4260,4260,0
|
|
20240531,103800,26790065,4260,4260,4260,4260,0
|
|
20240531,103700,26790065,4260,4260,4260,4260,0
|
|
20240531,103600,26790065,4260,4260,4260,4260,0
|
|
20240531,103500,26790065,4260,4260,4260,4260,0
|
|
20240531,103400,26790065,4260,4260,4260,4260,0
|
|
20240531,103300,26790065,4260,4260,4260,4260,1
|
|
20240531,103200,26785805,4235,4235,4235,4235,0
|
|
20240531,103100,26785805,4235,4235,4235,4235,0
|
|
20240531,103000,26785805,4235,4235,4235,4235,0
|
|
20240531,102900,26785805,4235,4235,4235,4235,0
|
|
20240531,102800,26785805,4235,4235,4235,4235,0
|
|
20240531,102700,26785805,4235,4235,4235,4235,0
|
|
20240531,102600,26785805,4235,4235,4235,4235,0
|
|
20240531,102500,26785805,4235,4235,4235,4235,0
|
|
20240531,102400,26785805,4235,4235,4235,4235,0
|
|
20240531,102300,26785805,4235,4235,4235,4235,0
|
|
20240531,102200,26785805,4235,4235,4235,4235,0
|
|
20240531,102100,26785805,4235,4235,4235,4235,0
|
|
20240531,102000,26785805,4235,4235,4235,4235,0
|
|
20240531,101900,26785805,4235,4235,4235,4235,1
|
|
20240531,101800,26781570,4235,4235,4235,4235,620
|
|
20240531,101700,24155870,4235,4235,4235,4235,0
|
|
20240531,101600,24155870,4235,4235,4235,4235,0
|
|
20240531,101500,24155870,4235,4235,4235,4235,0
|
|
20240531,101400,24155870,4235,4235,4235,4235,0
|
|
20240531,101300,24155870,4235,4235,4235,4235,0
|
|
20240531,101200,24155870,4235,4235,4235,4235,0
|
|
20240531,101100,24155870,4235,4235,4235,4235,0
|
|
20240531,101000,24155870,4235,4235,4235,4235,0
|
|
20240531,100900,24155870,4235,4255,4255,4235,279
|
|
20240531,100800,22973635,4270,4270,4270,4270,0
|
|
20240531,100700,22973635,4270,4270,4270,4270,4
|
|
20240531,100600,22956555,4270,4270,4270,4270,0
|
|
20240531,100500,22956555,4270,4270,4270,4270,0
|
|
20240531,100400,22956555,4270,4270,4270,4270,0
|
|
20240531,100300,22956555,4270,4270,4270,4270,1
|
|
20240531,100200,22952285,4270,4270,4270,4270,0
|
|
20240531,100100,22952285,4270,4270,4270,4270,0
|
|
20240531,100000,22952285,4270,4270,4270,4270,0
|
|
20240531,095900,22952285,4270,4270,4270,4270,0
|
|
20240531,095800,22952285,4270,4270,4270,4270,0
|
|
20240531,095700,22952285,4270,4270,4270,4270,1
|
|
20240531,095600,22948015,4270,4270,4270,4270,1
|
|
20240531,095500,22943745,4270,4270,4270,4270,0
|
|
20240531,095400,22943745,4270,4270,4270,4270,1
|
|
20240531,095300,22939475,4270,4270,4270,4270,1
|
|
20240531,095200,22935205,4275,4275,4275,4275,0
|
|
20240531,095100,22935205,4275,4275,4275,4275,0
|
|
20240531,095000,22935205,4275,4275,4275,4275,0
|
|
20240531,094900,22935205,4275,4275,4275,4275,0
|
|
20240531,094800,22935205,4275,4275,4275,4275,1
|
|
20240531,094700,22930930,4250,4255,4255,4250,3
|
|
20240531,094600,22918175,4260,4265,4265,4260,2
|
|
20240531,094500,22909650,4270,4270,4270,4270,0
|
|
20240531,094400,22909650,4270,4270,4270,4270,100
|
|
20240531,094300,22482650,4270,4270,4270,4270,18
|
|
20240531,094200,22405790,4270,4270,4270,4270,0
|
|
20240531,094100,22405790,4270,4270,4270,4270,0
|
|
20240531,094000,22405790,4270,4270,4270,4270,0
|
|
20240531,093900,22405790,4270,4270,4270,4270,0
|
|
20240531,093800,22405790,4270,4270,4270,4270,0
|
|
20240531,093700,22405790,4270,4270,4270,4270,1
|
|
20240531,093600,22401520,4250,4250,4250,4250,0
|
|
20240531,093500,22401520,4250,4250,4250,4250,0
|
|
20240531,093400,22401520,4250,4250,4250,4250,0
|
|
20240531,093300,22401520,4250,4270,4270,4250,5
|
|
20240531,093200,22380250,4275,4275,4275,4275,1
|
|
20240531,093100,22375975,4285,4285,4285,4285,0
|
|
20240531,093000,22375975,4285,4285,4285,4285,0
|
|
20240531,092900,22375975,4285,4285,4285,4285,0
|
|
20240531,092800,22375975,4285,4285,4285,4285,0
|
|
20240531,092700,22375975,4285,4285,4285,4285,0
|
|
20240531,092600,22375975,4285,4280,4285,4270,266
|
|
20240531,092500,21237930,4240,4240,4240,4240,0
|
|
20240531,092400,21237930,4240,4250,4250,4240,400
|
|
20240531,092300,19539570,4250,4255,4255,4250,100
|
|
20240531,092200,19114565,4255,4255,4255,4255,0
|
|
20240531,092100,19114565,4255,4260,4260,4255,200
|
|
20240531,092000,18263560,4285,4285,4285,4285,0
|
|
20240531,091900,18263560,4285,4285,4285,4285,0
|
|
20240531,091800,18263560,4285,4285,4285,4285,0
|
|
20240531,091700,18263560,4285,4285,4285,4285,0
|
|
20240531,091600,18263560,4285,4285,4285,4285,394
|
|
20240531,091500,16575270,4250,4250,4250,4250,0
|
|
20240531,091400,16575270,4250,4250,4250,4250,8
|
|
20240531,091300,16541270,4250,4250,4250,4250,2
|
|
20240531,091200,16532770,4250,4255,4255,4250,201
|
|
20240531,091100,15677675,4255,4270,4330,4255,150
|
|
20240531,091000,15038930,4260,4275,4275,4260,21
|
|
20240531,090900,14949170,4280,4285,4285,4280,254
|
|
20240531,090800,13862025,4350,4350,4350,4350,206
|
|
20240531,090700,12965925,4360,4365,4365,4185,137
|
|
20240531,090600,12391170,4365,4135,4370,4135,2886
|
|
20240531,090500,69870,4110,4110,4110,4110,0
|
|
20240531,090400,69870,4110,4110,4110,4110,0
|
|
20240531,090300,69870,4110,4110,4110,4110,0
|
|
20240531,090200,69870,4110,4110,4110,4110,0
|
|
20240531,090100,69870,4110,4110,4110,4110,0
|
|
20240531,090000,69870,4110,4110,4110,4110,17
|