587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184400,401264805,4345,4345,4345,4345,12883
|
|
20240531,184300,401264805,4345,4345,4345,4345,0
|
|
20240531,184200,401264805,4345,4345,4345,4345,0
|
|
20240531,184100,401264805,4345,4345,4345,4345,0
|
|
20240531,184000,401264805,4345,4345,4345,4345,0
|
|
20240531,183900,401264805,4345,4345,4345,4345,0
|
|
20240531,183800,401264805,4345,4345,4345,4345,0
|
|
20240531,183700,401264805,4345,4345,4345,4345,0
|
|
20240531,183600,401264805,4345,4345,4345,4345,0
|
|
20240531,183500,401264805,4345,4345,4345,4345,0
|
|
20240531,183400,401264805,4345,4345,4345,4345,0
|
|
20240531,183300,401264805,4345,4345,4345,4345,0
|
|
20240531,183200,401264805,4345,4345,4345,4345,0
|
|
20240531,183100,401264805,4345,4345,4345,4345,0
|
|
20240531,183000,401264805,4345,4345,4345,4345,0
|
|
20240531,182900,401264805,4345,4345,4345,4345,0
|
|
20240531,182800,401264805,4345,4345,4345,4345,0
|
|
20240531,182700,401264805,4345,4345,4345,4345,0
|
|
20240531,182600,401264805,4345,4345,4345,4345,0
|
|
20240531,182500,401264805,4345,4345,4345,4345,0
|
|
20240531,182400,401264805,4345,4345,4345,4345,0
|
|
20240531,182300,401264805,4345,4345,4345,4345,0
|
|
20240531,182200,401264805,4345,4345,4345,4345,0
|
|
20240531,182100,401264805,4345,4345,4345,4345,0
|
|
20240531,182000,401264805,4345,4345,4345,4345,0
|
|
20240531,181900,401264805,4345,4345,4345,4345,0
|
|
20240531,181800,401264805,4345,4345,4345,4345,0
|
|
20240531,181700,401264805,4345,4345,4345,4345,0
|
|
20240531,181600,401264805,4345,4345,4345,4345,0
|
|
20240531,181500,401264805,4345,4345,4345,4345,0
|
|
20240531,181400,401264805,4345,4345,4345,4345,12883
|
|
20240531,181300,401264805,4345,4345,4345,4345,0
|
|
20240531,181200,401264805,4345,4345,4345,4345,0
|
|
20240531,181100,401264805,4345,4345,4345,4345,0
|
|
20240531,181000,401264805,4345,4345,4345,4345,0
|
|
20240531,180900,401264805,4345,4345,4345,4345,0
|
|
20240531,180800,401264805,4345,4345,4345,4345,0
|
|
20240531,180700,401264805,4345,4345,4345,4345,0
|
|
20240531,180600,401264805,4345,4345,4345,4345,0
|
|
20240531,180500,401264805,4345,4345,4345,4345,0
|
|
20240531,180400,401264805,4345,4345,4345,4345,0
|
|
20240531,180300,401264805,4345,4345,4345,4345,0
|
|
20240531,180200,401264805,4345,4345,4345,4345,0
|
|
20240531,180100,401264805,4345,4345,4345,4345,0
|
|
20240531,180000,401264805,4345,4345,4345,4345,0
|
|
20240531,175900,401264805,4345,4345,4345,4345,0
|
|
20240531,175800,401264805,4345,4345,4345,4345,0
|
|
20240531,175700,401264805,4345,4345,4345,4345,0
|
|
20240531,175600,401264805,4345,4345,4345,4345,0
|
|
20240531,175500,401264805,4345,4345,4345,4345,0
|
|
20240531,175400,401264805,4345,4345,4345,4345,0
|
|
20240531,175300,401264805,4345,4345,4345,4345,0
|
|
20240531,175200,401264805,4345,4345,4345,4345,0
|
|
20240531,175100,401264805,4345,4345,4345,4345,0
|
|
20240531,175000,401264805,4345,4345,4345,4345,0
|
|
20240531,174900,401264805,4345,4345,4345,4345,0
|
|
20240531,174800,401264805,4345,4345,4345,4345,0
|
|
20240531,174700,401264805,4345,4345,4345,4345,0
|
|
20240531,174600,401264805,4345,4345,4345,4345,0
|
|
20240531,174500,401264805,4345,4345,4345,4345,0
|
|
20240531,174400,401264805,4345,4345,4345,4345,12883
|
|
20240531,174300,401264805,4345,4345,4345,4345,0
|
|
20240531,174200,401264805,4345,4345,4345,4345,0
|
|
20240531,174100,401264805,4345,4345,4345,4345,0
|
|
20240531,174000,401264805,4345,4345,4345,4345,0
|
|
20240531,173900,401264805,4345,4345,4345,4345,0
|
|
20240531,173800,401264805,4345,4345,4345,4345,0
|
|
20240531,173700,401264805,4345,4345,4345,4345,0
|
|
20240531,173600,401264805,4345,4345,4345,4345,0
|
|
20240531,173500,401264805,4345,4345,4345,4345,0
|
|
20240531,173400,401264805,4345,4345,4345,4345,0
|
|
20240531,173300,401264805,4345,4345,4345,4345,0
|
|
20240531,173200,401264805,4345,4345,4345,4345,0
|
|
20240531,173100,401264805,4345,4345,4345,4345,0
|
|
20240531,173000,401264805,4345,4345,4345,4345,0
|
|
20240531,172900,401264805,4345,4345,4345,4345,0
|
|
20240531,172800,401264805,4345,4345,4345,4345,0
|
|
20240531,172700,401264805,4345,4345,4345,4345,0
|
|
20240531,172600,401264805,4345,4345,4345,4345,0
|
|
20240531,172500,401264805,4345,4345,4345,4345,0
|
|
20240531,172400,401264805,4345,4345,4345,4345,0
|
|
20240531,172300,401264805,4345,4345,4345,4345,0
|
|
20240531,172200,401264805,4345,4345,4345,4345,0
|
|
20240531,172100,401264805,4345,4345,4345,4345,0
|
|
20240531,172000,401264805,4345,4345,4345,4345,0
|
|
20240531,171900,401264805,4345,4345,4345,4345,0
|
|
20240531,171800,401264805,4345,4345,4345,4345,0
|
|
20240531,171700,401264805,4345,4345,4345,4345,0
|
|
20240531,171600,401264805,4345,4345,4345,4345,0
|
|
20240531,171500,401264805,4345,4345,4345,4345,0
|
|
20240531,171400,401264805,4345,4345,4345,4345,12883
|
|
20240531,171300,401264805,4345,4345,4345,4345,0
|
|
20240531,171200,401264805,4345,4345,4345,4345,0
|
|
20240531,171100,401264805,4345,4345,4345,4345,0
|
|
20240531,171000,401264805,4345,4345,4345,4345,0
|
|
20240531,170900,401264805,4345,4345,4345,4345,0
|
|
20240531,170800,401264805,4345,4345,4345,4345,0
|
|
20240531,170700,401264805,4345,4345,4345,4345,0
|
|
20240531,170600,401264805,4345,4345,4345,4345,0
|
|
20240531,170500,401264805,4345,4345,4345,4345,0
|
|
20240531,170400,401264805,4345,4345,4345,4345,0
|
|
20240531,170300,401264805,4345,4345,4345,4345,0
|
|
20240531,170200,401264805,4345,4345,4345,4345,0
|
|
20240531,170100,401264805,4345,4345,4345,4345,0
|
|
20240531,170000,401264805,4345,4345,4345,4345,0
|
|
20240531,165900,401264805,4345,4345,4345,4345,0
|
|
20240531,165800,401264805,4345,4345,4345,4345,0
|
|
20240531,165700,401264805,4345,4345,4345,4345,0
|
|
20240531,165600,401264805,4345,4345,4345,4345,0
|
|
20240531,165500,401264805,4345,4345,4345,4345,0
|
|
20240531,165400,401264805,4345,4345,4345,4345,0
|
|
20240531,165300,401264805,4345,4345,4345,4345,0
|
|
20240531,165200,401264805,4345,4345,4345,4345,0
|
|
20240531,165100,401264805,4345,4345,4345,4345,0
|
|
20240531,165000,401264805,4345,4345,4345,4345,0
|
|
20240531,164900,401264805,4345,4345,4345,4345,0
|
|
20240531,164800,401264805,4345,4345,4345,4345,0
|
|
20240531,164700,401264805,4345,4345,4345,4345,0
|
|
20240531,164600,401264805,4345,4345,4345,4345,0
|
|
20240531,164500,401264805,4345,4345,4345,4345,0
|
|
20240531,164400,401264805,4345,4345,4345,4345,12883
|
|
20240531,164300,401264805,4345,4345,4345,4345,0
|
|
20240531,164200,401264805,4345,4345,4345,4345,0
|
|
20240531,164100,401264805,4345,4345,4345,4345,0
|
|
20240531,164000,401264805,4345,4345,4345,4345,0
|
|
20240531,163900,401264805,4345,4345,4345,4345,0
|
|
20240531,163800,401264805,4345,4345,4345,4345,0
|
|
20240531,163700,401264805,4345,4345,4345,4345,0
|
|
20240531,163600,401264805,4345,4345,4345,4345,0
|
|
20240531,163500,401264805,4345,4345,4345,4345,0
|
|
20240531,163400,401264805,4345,4345,4345,4345,0
|
|
20240531,163300,401264805,4345,4345,4345,4345,0
|
|
20240531,163200,401264805,4345,4345,4345,4345,0
|
|
20240531,163100,401264805,4345,4345,4345,4345,0
|
|
20240531,163000,401264805,4345,4345,4345,4345,0
|
|
20240531,162900,401264805,4345,4345,4345,4345,0
|
|
20240531,162800,401264805,4345,4345,4345,4345,0
|
|
20240531,162700,401264805,4345,4345,4345,4345,0
|
|
20240531,162600,401264805,4345,4345,4345,4345,0
|
|
20240531,162500,401264805,4345,4345,4345,4345,0
|
|
20240531,162400,401264805,4345,4345,4345,4345,0
|
|
20240531,162300,401264805,4345,4345,4345,4345,0
|
|
20240531,162200,401264805,4345,4345,4345,4345,0
|
|
20240531,162100,401264805,4345,4345,4345,4345,0
|
|
20240531,162000,401264805,4345,4345,4345,4345,0
|
|
20240531,161900,401264805,4345,4345,4345,4345,0
|
|
20240531,161800,401264805,4345,4345,4345,4345,0
|
|
20240531,161700,401264805,4345,4345,4345,4345,0
|
|
20240531,161600,401264805,4345,4345,4345,4345,0
|
|
20240531,161500,401264805,4345,4345,4345,4345,0
|
|
20240531,161400,401264805,4345,4345,4345,4345,12883
|
|
20240531,161300,401264805,4345,4345,4345,4345,0
|
|
20240531,161200,401264805,4345,4345,4345,4345,0
|
|
20240531,161100,401264805,4345,4345,4345,4345,0
|
|
20240531,161000,401264805,4345,4345,4345,4345,0
|
|
20240531,160900,401264805,4345,4345,4345,4345,0
|
|
20240531,160800,401264805,4345,4345,4345,4345,0
|
|
20240531,160700,401264805,4345,4345,4345,4345,0
|
|
20240531,160600,401264805,4345,4345,4345,4345,0
|
|
20240531,160500,401264805,4345,4345,4345,4345,0
|
|
20240531,160400,401264805,4345,4345,4345,4345,0
|
|
20240531,160300,401264805,4345,4345,4345,4345,0
|
|
20240531,160200,401264805,4345,4345,4345,4345,0
|
|
20240531,160100,401264805,4345,4345,4345,4345,0
|
|
20240531,160000,401264805,4345,4345,4345,4345,0
|
|
20240531,155900,401264805,4345,4345,4345,4345,0
|
|
20240531,155800,401264805,4345,4345,4345,4345,0
|
|
20240531,155700,401264805,4345,4345,4345,4345,0
|
|
20240531,155600,401264805,4345,4345,4345,4345,0
|
|
20240531,155500,401264805,4345,4345,4345,4345,0
|
|
20240531,155400,401264805,4345,4345,4345,4345,0
|
|
20240531,155300,401264805,4345,4345,4345,4345,0
|
|
20240531,155200,401264805,4345,4345,4345,4345,0
|
|
20240531,155100,401264805,4345,4345,4345,4345,0
|
|
20240531,155000,401264805,4345,4345,4345,4345,0
|
|
20240531,154900,401264805,4345,4345,4345,4345,0
|
|
20240531,154800,401264805,4345,4345,4345,4345,0
|
|
20240531,154700,401264805,4345,4345,4345,4345,0
|
|
20240531,154600,401264805,4345,4345,4345,4345,0
|
|
20240531,154500,401264805,4345,4345,4345,4345,0
|
|
20240531,154400,401264805,4345,4345,4345,4345,12883
|
|
20240531,154300,401264805,4345,4345,4345,4345,0
|
|
20240531,154200,401264805,4345,4345,4345,4345,0
|
|
20240531,154100,401264805,4345,4345,4345,4345,0
|
|
20240531,154000,401264805,4345,4345,4345,4345,0
|
|
20240531,153900,401264805,4345,4345,4345,4345,0
|
|
20240531,153800,401264805,4345,4345,4345,4345,0
|
|
20240531,153700,401264805,4345,4345,4345,4345,0
|
|
20240531,153600,401264805,4345,4345,4345,4345,0
|
|
20240531,153500,401264805,4345,4345,4345,4345,0
|
|
20240531,153400,401264805,4345,4345,4345,4345,0
|
|
20240531,153300,401264805,4345,4345,4345,4345,0
|
|
20240531,153200,401264805,4345,4345,4345,4345,0
|
|
20240531,153100,401264805,4345,4345,4345,4345,0
|
|
20240531,153000,401264805,4345,4345,4345,4345,12883
|
|
20240531,152900,345288170,4350,4350,4350,4350,0
|
|
20240531,152800,345288170,4350,4350,4350,4350,0
|
|
20240531,152700,345288170,4350,4350,4350,4350,0
|
|
20240531,152600,345288170,4350,4350,4350,4350,0
|
|
20240531,152500,345288170,4350,4350,4350,4350,0
|
|
20240531,152400,345288170,4350,4350,4350,4350,0
|
|
20240531,152300,345288170,4350,4350,4350,4350,0
|
|
20240531,152200,345288170,4350,4350,4350,4350,0
|
|
20240531,152100,345288170,4350,4350,4350,4350,0
|
|
20240531,152000,345288170,4350,4350,4350,4350,0
|
|
20240531,151900,345288170,4350,4350,4350,4345,2631
|
|
20240531,151800,333850560,4345,4345,4350,4345,180
|
|
20240531,151700,333068095,4345,4345,4345,4345,99
|
|
20240531,151600,332637940,4345,4350,4355,4345,1329
|
|
20240531,151500,326857805,4345,4345,4345,4345,194
|
|
20240531,151400,326014875,4350,4350,4350,4350,1079
|
|
20240531,151300,321321225,4345,4350,4355,4345,316
|
|
20240531,151200,319947305,4350,4345,4350,4345,137
|
|
20240531,151100,319351900,4350,4345,4350,4345,310
|
|
20240531,151000,318004900,4345,4345,4355,4345,1561
|
|
20240531,150900,311214845,4345,4345,4350,4345,56
|
|
20240531,150800,310971385,4345,4345,4345,4345,465
|
|
20240531,150700,308950960,4345,4345,4345,4345,186
|
|
20240531,150600,308142790,4350,4345,4350,4345,1079
|
|
20240531,150500,303449210,4345,4345,4350,4345,165
|
|
20240531,150400,302732150,4345,4345,4345,4345,71
|
|
20240531,150300,302423655,4345,4345,4350,4345,38
|
|
20240531,150200,302258515,4345,4345,4345,4345,77
|
|
20240531,150100,301923950,4345,4345,4350,4345,238
|
|
20240531,150000,300889385,4345,4345,4345,4345,100
|
|
20240531,145900,300454885,4350,4345,4350,4345,187
|
|
20240531,145800,299642365,4345,4350,4350,4345,83
|
|
20240531,145700,299281655,4345,4345,4345,4345,701
|
|
20240531,145600,296235810,4345,4345,4345,4345,599
|
|
20240531,145500,293633155,4345,4345,4345,4345,2615
|
|
20240531,145400,282270980,4345,4345,4345,4345,19
|
|
20240531,145300,282188425,4345,4345,4345,4345,27
|
|
20240531,145200,282071110,4345,4345,4345,4345,283
|
|
20240531,145100,280841475,4350,4345,4350,4345,30
|
|
20240531,145000,280711115,4350,4345,4350,4345,324
|
|
20240531,144900,279303325,4345,4345,4350,4345,80
|
|
20240531,144800,278955720,4345,4345,4345,4345,728
|
|
20240531,144700,275792560,4345,4345,4345,4345,180
|
|
20240531,144600,275010460,4350,4345,4350,4345,100
|
|
20240531,144500,274575885,4350,4350,4350,4345,43
|
|
20240531,144400,274388900,4350,4345,4350,4345,62
|
|
20240531,144300,274119335,4345,4345,4345,4345,63
|
|
20240531,144200,273845600,4345,4345,4345,4345,87
|
|
20240531,144100,273467585,4345,4345,4345,4345,13
|
|
20240531,144000,273411100,4345,4345,4350,4345,104
|
|
20240531,143900,272959120,4350,4350,4350,4345,73
|
|
20240531,143800,272641635,4350,4345,4350,4345,67
|
|
20240531,143700,272350320,4350,4350,4350,4345,54
|
|
20240531,143600,272115490,4345,4350,4350,4345,133
|
|
20240531,143500,271537500,4350,4345,4350,4345,1870
|
|
20240531,143400,263412000,4350,4350,4350,4350,401
|
|
20240531,143300,261667650,4345,4345,4345,4345,199
|
|
20240531,143200,260802995,4345,4345,4345,4345,5
|
|
20240531,143100,260781270,4350,4345,4350,4345,108
|
|
20240531,143000,260311510,4345,4350,4350,4345,53
|
|
20240531,142900,260081025,4350,4350,4350,4350,14
|
|
20240531,142800,260020125,4350,4350,4350,4350,26
|
|
20240531,142700,259907025,4350,4360,4360,4350,57
|
|
20240531,142600,259659065,4350,4360,4360,4350,64
|
|
20240531,142500,259380645,4360,4355,4360,4355,94
|
|
20240531,142400,258971265,4350,4350,4350,4350,53
|
|
20240531,142300,258740715,4350,4345,4350,4345,414
|
|
20240531,142200,256939880,4345,4345,4345,4345,27
|
|
20240531,142100,256822565,4345,4350,4350,4345,127
|
|
20240531,142000,256270490,4350,4350,4350,4350,13
|
|
20240531,141900,256213940,4350,4350,4350,4350,28
|
|
20240531,141800,256092140,4350,4350,4350,4350,1462
|
|
20240531,141700,249732440,4350,4350,4355,4350,204
|
|
20240531,141600,248845025,4350,4350,4350,4350,722
|
|
20240531,141500,245704325,4350,4350,4350,4345,1026
|
|
20240531,141400,241241780,4350,4350,4350,4350,13
|
|
20240531,141300,241185230,4350,4350,4350,4350,27
|
|
20240531,141200,241067780,4350,4350,4350,4350,65
|
|
20240531,141100,240785030,4350,4350,4350,4350,75
|
|
20240531,141000,240458780,4350,4350,4350,4350,45
|
|
20240531,140900,240263030,4350,4350,4350,4350,59
|
|
20240531,140800,240006380,4350,4350,4350,4350,84
|
|
20240531,140700,239640980,4350,4345,4350,4345,67
|
|
20240531,140600,239349620,4350,4345,4350,4345,143
|
|
20240531,140500,238728185,4345,4345,4345,4345,69
|
|
20240531,140400,238428380,4350,4345,4350,4345,47
|
|
20240531,140300,238224015,4345,4345,4345,4345,134
|
|
20240531,140200,237641785,4345,4345,4345,4345,14
|
|
20240531,140100,237580955,4345,4350,4350,4345,181
|
|
20240531,140000,236793910,4345,4345,4345,4345,88
|
|
20240531,135900,236411550,4345,4345,4345,4345,27
|
|
20240531,135800,236294235,4350,4350,4350,4345,35
|
|
20240531,135700,236142055,4345,4345,4350,4345,77
|
|
20240531,135600,235807240,4345,4345,4345,4345,128
|
|
20240531,135500,235251080,4345,4345,4345,4345,74
|
|
20240531,135400,234929550,4345,4345,4345,4345,15
|
|
20240531,135300,234864375,4345,4345,4345,4345,79
|
|
20240531,135200,234521120,4345,4345,4350,4345,141
|
|
20240531,135100,233907905,4345,4345,4345,4345,76
|
|
20240531,135000,233577685,4345,4345,4345,4345,157
|
|
20240531,134900,232895520,4345,4345,4345,4345,183
|
|
20240531,134800,232100385,4345,4345,4350,4345,29
|
|
20240531,134700,231974375,4345,4345,4345,4345,65
|
|
20240531,134600,231691950,4345,4345,4350,4345,1070
|
|
20240531,134500,227042725,4345,4345,4345,4345,13
|
|
20240531,134400,226986240,4345,4345,4345,4345,84
|
|
20240531,134300,226621260,4345,4345,4345,4345,14
|
|
20240531,134200,226560430,4345,4345,4345,4345,26
|
|
20240531,134100,226447460,4345,4345,4345,4345,125
|
|
20240531,134000,225904335,4345,4345,4350,4345,51
|
|
20240531,133900,225682625,4345,4345,4345,4345,13
|
|
20240531,133800,225626140,4345,4345,4345,4345,83
|
|
20240531,133700,225265505,4350,4350,4350,4350,0
|
|
20240531,133600,225265505,4350,4350,4350,4350,44
|
|
20240531,133500,225074105,4355,4365,4370,4355,28
|
|
20240531,133400,224951900,4365,4345,4365,4345,116
|
|
20240531,133300,224446760,4350,4345,4350,4345,214
|
|
20240531,133200,223515930,4345,4350,4350,4345,59
|
|
20240531,133100,223259350,4350,4350,4350,4350,75
|
|
20240531,133000,222933100,4350,4350,4350,4350,127
|
|
20240531,132900,222380650,4350,4355,4355,4350,51
|
|
20240531,132800,222158795,4350,4350,4350,4350,10
|
|
20240531,132700,222115295,4350,4350,4350,4350,213
|
|
20240531,132600,221188745,4345,4345,4345,4345,131
|
|
20240531,132500,220619550,4350,4350,4350,4350,500
|
|
20240531,132400,218444550,4350,4350,4350,4350,107
|
|
20240531,132300,217979100,4350,4345,4350,4345,236
|
|
20240531,132200,216952830,4345,4345,4345,4345,212
|
|
20240531,132100,216031690,4345,4345,4350,4345,77
|
|
20240531,132000,215696875,4345,4345,4345,4345,132
|
|
20240531,131900,215123335,4345,4345,4345,4345,28
|
|
20240531,131800,215001675,4345,4345,4345,4345,13
|
|
20240531,131700,214945190,4345,4345,4345,4345,26
|
|
20240531,131600,214832220,4350,4350,4350,4350,71
|
|
20240531,131500,214523370,4350,4350,4350,4350,61
|
|
20240531,131400,214258020,4355,4355,4355,4355,1
|
|
20240531,131300,214253665,4350,4350,4355,4350,419
|
|
20240531,131200,212431010,4350,4350,4350,4350,901
|
|
20240531,131100,208511660,4345,4345,4350,4345,27
|
|
20240531,131000,208394340,4345,4350,4350,4345,128
|
|
20240531,130900,207838170,4345,4345,4350,4345,28
|
|
20240531,130800,207716505,4345,4345,4345,4345,13
|
|
20240531,130700,207660020,4345,4350,4350,4345,172
|
|
20240531,130600,206912235,4350,4350,4350,4345,144
|
|
20240531,130500,206285900,4345,4345,4350,4345,1504
|
|
20240531,130400,199743950,4345,4345,4345,4345,63
|
|
20240531,130300,199470215,4345,4345,4345,4345,26
|
|
20240531,130200,199357245,4345,4345,4345,4345,26
|
|
20240531,130100,199244275,4345,4345,4350,4345,92
|
|
20240531,130000,198844485,4345,4345,4345,4345,75
|
|
20240531,125900,198518610,4345,4345,4345,4345,27
|
|
20240531,125800,198401295,4345,4345,4350,4345,87
|
|
20240531,125700,198023240,4345,4345,4345,4345,14
|
|
20240531,125600,197962410,4345,4345,4345,4345,26
|
|
20240531,125500,197849440,4345,4345,4345,4345,131
|
|
20240531,125400,197280245,4345,4345,4345,4345,27
|
|
20240531,125300,197162930,4345,4345,4345,4345,13
|
|
20240531,125200,197106445,4345,4345,4345,4345,77
|
|
20240531,125100,196771880,4345,4345,4345,4345,15
|
|
20240531,125000,196706705,4345,4345,4350,4345,88
|
|
20240531,124900,196324340,4350,4345,4350,4345,69
|
|
20240531,124800,196024530,4345,4345,4350,4345,29
|
|
20240531,124700,195898520,4345,4350,4350,4345,14
|
|
20240531,124600,195837685,4345,4345,4350,4345,97
|
|
20240531,124500,195416175,4345,4345,4350,4345,77
|
|
20240531,124400,195081605,4350,4345,4350,4345,21
|
|
20240531,124300,194990355,4345,4345,4345,4345,56
|
|
20240531,124200,194747035,4345,4340,4345,4340,5325
|
|
20240531,124100,171609975,4340,4340,4340,4340,14
|
|
20240531,124000,171549215,4340,4340,4340,4340,139
|
|
20240531,123900,170945955,4340,4340,4340,4340,13
|
|
20240531,123800,170889535,4340,4340,4345,4340,31
|
|
20240531,123700,170754975,4340,4340,4340,4340,14
|
|
20240531,123600,170694215,4340,4340,4340,4340,83
|
|
20240531,123500,170333995,4340,4340,4340,4340,175
|
|
20240531,123400,169574495,4340,4340,4340,4340,500
|
|
20240531,123300,167404495,4340,4345,4345,4340,53
|
|
20240531,123200,167174460,4340,4340,4340,4335,387
|
|
20240531,123100,165494945,4335,4335,4335,4335,13
|
|
20240531,123000,165438590,4335,4340,4340,4335,124
|
|
20240531,122900,164900830,4335,4335,4335,4335,27
|
|
20240531,122800,164783785,4335,4335,4335,4335,13
|
|
20240531,122700,164727430,4335,4340,4340,4335,187
|
|
20240531,122600,163916425,4340,4340,4340,4340,13
|
|
20240531,122500,163860005,4340,4340,4340,4340,130
|
|
20240531,122400,163295805,4340,4345,4345,4340,69
|
|
20240531,122300,162996340,4340,4340,4340,4340,1027
|
|
20240531,122200,158539160,4340,4340,4340,4340,13
|
|
20240531,122100,158482740,4335,4335,4335,4335,89
|
|
20240531,122000,158096925,4335,4335,4335,4335,119
|
|
20240531,121900,157581060,4335,4335,4335,4335,27
|
|
20240531,121800,157464015,4345,4335,4345,4335,80
|
|
20240531,121700,157117105,4335,4335,4335,4335,116
|
|
20240531,121600,156614245,4335,4335,4335,4335,15
|
|
20240531,121500,156549220,4335,4340,4340,4335,646
|
|
20240531,121400,153745865,4345,4345,4345,4345,0
|
|
20240531,121300,153745865,4345,4340,4345,4340,108
|
|
20240531,121200,153276745,4340,4340,4340,4340,129
|
|
20240531,121100,152716885,4340,4340,4340,4340,26
|
|
20240531,121000,152604045,4340,4340,4340,4340,484
|
|
20240531,120900,150503485,4345,4340,4345,4340,52
|
|
20240531,120800,150277800,4345,4340,4345,4340,37
|
|
20240531,120700,150117070,4345,4345,4345,4345,90
|
|
20240531,120600,149726020,4340,4340,4340,4340,73
|
|
20240531,120500,149409200,4340,4340,4340,4340,111
|
|
20240531,120400,148927460,4345,4340,4345,4340,83
|
|
20240531,120300,148566890,4340,4345,4345,4340,274
|
|
20240531,120200,147376730,4345,4340,4345,4340,19
|
|
20240531,120100,147294250,4340,4340,4340,4340,0
|
|
20240531,120000,147294250,4340,4340,4340,4340,114
|
|
20240531,115900,146799490,4350,4350,4350,4350,0
|
|
20240531,115800,146799490,4350,4345,4350,4340,706
|
|
20240531,115700,143732535,4345,4345,4345,4345,33
|
|
20240531,115600,143589150,4345,4345,4345,4345,10
|
|
20240531,115500,143545700,4340,4340,4340,4340,16
|
|
20240531,115400,143476260,4345,4345,4345,4345,30
|
|
20240531,115300,143345910,4345,4345,4345,4345,8
|
|
20240531,115200,143311150,4340,4340,4340,4340,0
|
|
20240531,115100,143311150,4340,4345,4345,4340,75
|
|
20240531,115000,142985645,4340,4340,4340,4340,489
|
|
20240531,114900,140863385,4345,4345,4345,4345,338
|
|
20240531,114800,139394775,4345,4345,4345,4345,327
|
|
20240531,114700,137973960,4345,4345,4345,4345,0
|
|
20240531,114600,137973960,4345,4350,4350,4345,384
|
|
20240531,114500,136304980,4350,4350,4350,4350,0
|
|
20240531,114400,136304980,4350,4350,4350,4350,5
|
|
20240531,114300,136283230,4350,4345,4350,4345,11
|
|
20240531,114200,136235430,4345,4345,4345,4345,0
|
|
20240531,114100,136235430,4345,4345,4345,4345,0
|
|
20240531,114000,136235430,4345,4345,4345,4345,0
|
|
20240531,113900,136235430,4345,4345,4345,4345,0
|
|
20240531,113800,136235430,4345,4345,4345,4345,0
|
|
20240531,113700,136235430,4345,4345,4345,4345,0
|
|
20240531,113600,136235430,4345,4345,4345,4345,0
|
|
20240531,113500,136235430,4345,4345,4345,4345,0
|
|
20240531,113400,136235430,4345,4345,4345,4345,768
|
|
20240531,113300,132898470,4345,4345,4345,4345,0
|
|
20240531,113200,132898470,4345,4345,4345,4345,10
|
|
20240531,113100,132855020,4340,4340,4340,4340,1
|
|
20240531,113000,132850680,4340,4340,4340,4340,16
|
|
20240531,112900,132781240,4345,4345,4345,4340,108
|
|
20240531,112800,132312510,4340,4340,4340,4340,0
|
|
20240531,112700,132312510,4340,4345,4345,4340,678
|
|
20240531,112600,129369985,4345,4340,4345,4340,23
|
|
20240531,112500,129270090,4340,4340,4340,4340,4
|
|
20240531,112400,129252730,4345,4345,4345,4345,1
|
|
20240531,112300,129248385,4340,4340,4340,4340,0
|
|
20240531,112200,129248385,4340,4340,4340,4340,1
|
|
20240531,112100,129244045,4340,4340,4340,4340,0
|
|
20240531,112000,129244045,4340,4340,4340,4340,26
|
|
20240531,111900,129131205,4345,4345,4345,4345,0
|
|
20240531,111800,129131205,4345,4345,4345,4345,0
|
|
20240531,111700,129131205,4345,4345,4345,4345,0
|
|
20240531,111600,129131205,4345,4345,4345,4345,0
|
|
20240531,111500,129131205,4345,4345,4345,4345,0
|
|
20240531,111400,129131205,4345,4345,4345,4345,7
|
|
20240531,111300,129100790,4340,4340,4340,4340,0
|
|
20240531,111200,129100790,4340,4345,4345,4340,6
|
|
20240531,111100,129074725,4345,4340,4345,4340,1327
|
|
20240531,111000,123310710,4340,4340,4340,4340,11
|
|
20240531,110900,123262970,4340,4340,4340,4340,59
|
|
20240531,110800,123006910,4340,4340,4340,4340,1
|
|
20240531,110700,123002570,4340,4345,4345,4340,56
|
|
20240531,110600,122759525,4345,4345,4345,4345,0
|
|
20240531,110500,122759525,4345,4345,4345,4345,0
|
|
20240531,110400,122759525,4345,4345,4345,4345,0
|
|
20240531,110300,122759525,4345,4345,4345,4345,0
|
|
20240531,110200,122759525,4345,4345,4345,4345,0
|
|
20240531,110100,122759525,4345,4345,4345,4345,10
|
|
20240531,110000,122716075,4345,4345,4345,4345,0
|
|
20240531,105900,122716075,4345,4345,4345,4345,200
|
|
20240531,105800,121847075,4340,4345,4345,4340,1635
|
|
20240531,105700,114750140,4340,4340,4340,4340,66
|
|
20240531,105600,114463700,4345,4345,4345,4345,2
|
|
20240531,105500,114455010,4340,4340,4340,4340,14
|
|
20240531,105400,114394250,4340,4340,4340,4340,82
|
|
20240531,105300,114038370,4340,4340,4340,4340,0
|
|
20240531,105200,114038370,4340,4345,4345,4340,1503
|
|
20240531,105100,107515340,4345,4340,4345,4340,45
|
|
20240531,105000,107320035,4340,4340,4340,4340,17
|
|
20240531,104900,107246255,4340,4340,4340,4340,53
|
|
20240531,104800,107016235,4340,4340,4340,4340,44
|
|
20240531,104700,106825275,4340,4340,4340,4340,152
|
|
20240531,104600,106165595,4345,4345,4345,4345,0
|
|
20240531,104500,106165595,4345,4345,4345,4345,0
|
|
20240531,104400,106165595,4345,4345,4345,4345,0
|
|
20240531,104300,106165595,4345,4345,4345,4345,1
|
|
20240531,104200,106161250,4340,4340,4340,4340,533
|
|
20240531,104100,103848030,4340,4340,4340,4340,2
|
|
20240531,104000,103839350,4340,4340,4340,4340,401
|
|
20240531,103900,102099010,4340,4340,4340,4340,1551
|
|
20240531,103800,95367670,4340,4340,4340,4340,0
|
|
20240531,103700,95367670,4340,4345,4345,4340,55
|
|
20240531,103600,95128915,4340,4340,4340,4340,140
|
|
20240531,103500,94521315,4345,4345,4345,4345,100
|
|
20240531,103400,94086815,4340,4340,4340,4340,0
|
|
20240531,103300,94086815,4340,4340,4340,4340,1
|
|
20240531,103200,94082475,4345,4345,4345,4345,56
|
|
20240531,103100,93839155,4350,4350,4350,4350,11
|
|
20240531,103000,93791305,4340,4340,4340,4340,0
|
|
20240531,102900,93791305,4340,4345,4345,4340,1191
|
|
20240531,102800,88617020,4345,4345,4345,4345,0
|
|
20240531,102700,88617020,4345,4345,4345,4345,1356
|
|
20240531,102600,82725200,4340,4340,4340,4340,0
|
|
20240531,102500,82725200,4340,4340,4340,4340,383
|
|
20240531,102400,81062980,4345,4345,4345,4345,17
|
|
20240531,102300,80989115,4345,4345,4345,4345,100
|
|
20240531,102200,80554615,4345,4345,4345,4345,12
|
|
20240531,102100,80502475,4345,4340,4345,4340,12
|
|
20240531,102000,80450340,4345,4345,4345,4345,100
|
|
20240531,101900,80015840,4345,4345,4345,4345,0
|
|
20240531,101800,80015840,4345,4345,4345,4345,0
|
|
20240531,101700,80015840,4345,4345,4345,4345,0
|
|
20240531,101600,80015840,4345,4340,4345,4340,76
|
|
20240531,101500,79685995,4340,4340,4340,4340,1
|
|
20240531,101400,79681655,4345,4345,4345,4345,0
|
|
20240531,101300,79681655,4345,4345,4345,4345,1
|
|
20240531,101200,79677310,4340,4340,4340,4340,246
|
|
20240531,101100,78609670,4345,4345,4345,4345,11
|
|
20240531,101000,78561875,4345,4345,4345,4345,10
|
|
20240531,100900,78518425,4345,4345,4345,4345,10
|
|
20240531,100800,78474975,4340,4340,4340,4340,0
|
|
20240531,100700,78474975,4340,4340,4340,4340,0
|
|
20240531,100600,78474975,4340,4340,4340,4340,181
|
|
20240531,100500,77689435,4340,4340,4340,4340,2258
|
|
20240531,100400,67889715,4345,4340,4345,4340,85
|
|
20240531,100300,67520565,4340,4340,4340,4340,1
|
|
20240531,100200,67516225,4345,4345,4345,4345,0
|
|
20240531,100100,67516225,4345,4345,4345,4345,115
|
|
20240531,100000,67016550,4345,4345,4345,4345,0
|
|
20240531,095900,67016550,4345,4345,4345,4345,0
|
|
20240531,095800,67016550,4345,4345,4345,4345,200
|
|
20240531,095700,66147550,4345,4345,4345,4345,0
|
|
20240531,095600,66147550,4345,4345,4345,4345,0
|
|
20240531,095500,66147550,4345,4345,4345,4345,0
|
|
20240531,095400,66147550,4345,4345,4345,4345,2186
|
|
20240531,095300,56649380,4345,4345,4345,4345,7
|
|
20240531,095200,56618965,4345,4340,4345,4340,6
|
|
20240531,095100,56592900,4345,4345,4345,4345,0
|
|
20240531,095000,56592900,4345,4345,4345,4345,58
|
|
20240531,094900,56340890,4345,4345,4345,4345,1410
|
|
20240531,094800,50214440,4350,4345,4350,4345,120
|
|
20240531,094700,49692940,4350,4350,4350,4350,1
|
|
20240531,094600,49688590,4350,4355,4355,4350,5
|
|
20240531,094500,49666835,4355,4355,4355,4355,0
|
|
20240531,094400,49666835,4355,4355,4355,4355,2
|
|
20240531,094300,49658125,4355,4355,4355,4355,4
|
|
20240531,094200,49640705,4355,4355,4355,4355,1
|
|
20240531,094100,49636350,4345,4345,4345,4345,132
|
|
20240531,094000,49062810,4345,4345,4345,4345,240
|
|
20240531,093900,48020010,4355,4350,4355,4350,763
|
|
20240531,093800,44700940,4350,4350,4350,4350,101
|
|
20240531,093700,44261590,4350,4345,4350,4345,8
|
|
20240531,093600,44226800,4345,4355,4355,4345,4226
|
|
20240531,093500,25843700,4355,4355,4355,4355,1
|
|
20240531,093400,25839345,4360,4360,4360,4360,261
|
|
20240531,093300,24701385,4360,4360,4360,4360,0
|
|
20240531,093200,24701385,4360,4360,4360,4360,112
|
|
20240531,093100,24213065,4360,4360,4360,4360,4
|
|
20240531,093000,24195625,4360,4360,4360,4360,20
|
|
20240531,092900,24108425,4365,4365,4365,4365,520
|
|
20240531,092800,21838625,4370,4370,4370,4370,0
|
|
20240531,092700,21838625,4370,4370,4370,4370,1
|
|
20240531,092600,21834255,4365,4365,4370,4365,390
|
|
20240531,092500,20131900,4365,4365,4365,4365,0
|
|
20240531,092400,20131900,4365,4365,4365,4365,128
|
|
20240531,092300,19573180,4365,4365,4365,4365,301
|
|
20240531,092200,18259315,4360,4360,4360,4360,662
|
|
20240531,092100,15372995,4360,4360,4360,4360,0
|
|
20240531,092000,15372995,4360,4360,4360,4360,2
|
|
20240531,091900,15364275,4355,4355,4355,4355,677
|
|
20240531,091800,12415940,4355,4355,4365,4355,567
|
|
20240531,091700,9944080,4365,4360,4365,4355,151
|
|
20240531,091600,9285920,4360,4360,4360,4360,1
|
|
20240531,091500,9281560,4365,4370,4370,4365,151
|
|
20240531,091400,8622390,4380,4380,4380,4380,100
|
|
20240531,091300,8184390,4380,4375,4380,4375,2
|
|
20240531,091200,8175635,4365,4375,4375,4365,450
|
|
20240531,091100,6211020,4375,4375,4375,4375,0
|
|
20240531,091000,6211020,4375,4380,4380,4375,36
|
|
20240531,090900,6053425,4360,4360,4360,4360,0
|
|
20240531,090800,6053425,4360,4360,4375,4360,3
|
|
20240531,090700,6040330,4380,4380,4380,4380,0
|
|
20240531,090600,6040330,4380,4380,4380,4380,206
|
|
20240531,090500,5138050,4380,4385,4385,4380,79
|
|
20240531,090400,4791735,4385,4385,4385,4385,1
|
|
20240531,090300,4787350,4380,4380,4380,4380,24
|
|
20240531,090200,4682230,4380,4380,4380,4380,6
|
|
20240531,090100,4655950,4380,4345,4380,4345,10
|
|
20240531,090000,4612290,4345,4330,4345,4330,1065
|