648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,194500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,194400,1227482400,3070,3070,3070,3070,0
|
|
20240531,194300,1227482400,3070,3070,3070,3070,0
|
|
20240531,194200,1227482400,3070,3070,3070,3070,0
|
|
20240531,194100,1227482400,3070,3070,3070,3070,0
|
|
20240531,194000,1227482400,3070,3070,3070,3070,0
|
|
20240531,193900,1227482400,3070,3070,3070,3070,0
|
|
20240531,193800,1227482400,3070,3070,3070,3070,0
|
|
20240531,193700,1227482400,3070,3070,3070,3070,0
|
|
20240531,193600,1227482400,3070,3070,3070,3070,0
|
|
20240531,193500,1227482400,3070,3070,3070,3070,0
|
|
20240531,193400,1227482400,3070,3070,3070,3070,0
|
|
20240531,193300,1227482400,3070,3070,3070,3070,0
|
|
20240531,193200,1227482400,3070,3070,3070,3070,0
|
|
20240531,193100,1227482400,3070,3070,3070,3070,0
|
|
20240531,193000,1227482400,3070,3070,3070,3070,0
|
|
20240531,192900,1227482400,3070,3070,3070,3070,0
|
|
20240531,192800,1227482400,3070,3070,3070,3070,0
|
|
20240531,192700,1227482400,3070,3070,3070,3070,0
|
|
20240531,192600,1227482400,3070,3070,3070,3070,0
|
|
20240531,192500,1227482400,3070,3070,3070,3070,0
|
|
20240531,192400,1227482400,3070,3070,3070,3070,0
|
|
20240531,192300,1227482400,3070,3070,3070,3070,0
|
|
20240531,192200,1227482400,3070,3070,3070,3070,0
|
|
20240531,192100,1227482400,3070,3070,3070,3070,0
|
|
20240531,192000,1227482400,3070,3070,3070,3070,0
|
|
20240531,191900,1227482400,3070,3070,3070,3070,0
|
|
20240531,191800,1227482400,3070,3070,3070,3070,0
|
|
20240531,191700,1227482400,3070,3070,3070,3070,0
|
|
20240531,191600,1227482400,3070,3070,3070,3070,0
|
|
20240531,191500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,191400,1227482400,3070,3070,3070,3070,0
|
|
20240531,191300,1227482400,3070,3070,3070,3070,0
|
|
20240531,191200,1227482400,3070,3070,3070,3070,0
|
|
20240531,191100,1227482400,3070,3070,3070,3070,0
|
|
20240531,191000,1227482400,3070,3070,3070,3070,0
|
|
20240531,190900,1227482400,3070,3070,3070,3070,0
|
|
20240531,190800,1227482400,3070,3070,3070,3070,0
|
|
20240531,190700,1227482400,3070,3070,3070,3070,0
|
|
20240531,190600,1227482400,3070,3070,3070,3070,0
|
|
20240531,190500,1227482400,3070,3070,3070,3070,0
|
|
20240531,190400,1227482400,3070,3070,3070,3070,0
|
|
20240531,190300,1227482400,3070,3070,3070,3070,0
|
|
20240531,190200,1227482400,3070,3070,3070,3070,0
|
|
20240531,190100,1227482400,3070,3070,3070,3070,0
|
|
20240531,190000,1227482400,3070,3070,3070,3070,0
|
|
20240531,185900,1227482400,3070,3070,3070,3070,0
|
|
20240531,185800,1227482400,3070,3070,3070,3070,0
|
|
20240531,185700,1227482400,3070,3070,3070,3070,0
|
|
20240531,185600,1227482400,3070,3070,3070,3070,0
|
|
20240531,185500,1227482400,3070,3070,3070,3070,0
|
|
20240531,185400,1227482400,3070,3070,3070,3070,0
|
|
20240531,185300,1227482400,3070,3070,3070,3070,0
|
|
20240531,185200,1227482400,3070,3070,3070,3070,0
|
|
20240531,185100,1227482400,3070,3070,3070,3070,0
|
|
20240531,185000,1227482400,3070,3070,3070,3070,0
|
|
20240531,184900,1227482400,3070,3070,3070,3070,0
|
|
20240531,184800,1227482400,3070,3070,3070,3070,0
|
|
20240531,184700,1227482400,3070,3070,3070,3070,0
|
|
20240531,184600,1227482400,3070,3070,3070,3070,0
|
|
20240531,184500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,184400,1227482400,3070,3070,3070,3070,0
|
|
20240531,184300,1227482400,3070,3070,3070,3070,0
|
|
20240531,184200,1227482400,3070,3070,3070,3070,0
|
|
20240531,184100,1227482400,3070,3070,3070,3070,0
|
|
20240531,184000,1227482400,3070,3070,3070,3070,0
|
|
20240531,183900,1227482400,3070,3070,3070,3070,0
|
|
20240531,183800,1227482400,3070,3070,3070,3070,0
|
|
20240531,183700,1227482400,3070,3070,3070,3070,0
|
|
20240531,183600,1227482400,3070,3070,3070,3070,0
|
|
20240531,183500,1227482400,3070,3070,3070,3070,0
|
|
20240531,183400,1227482400,3070,3070,3070,3070,0
|
|
20240531,183300,1227482400,3070,3070,3070,3070,0
|
|
20240531,183200,1227482400,3070,3070,3070,3070,0
|
|
20240531,183100,1227482400,3070,3070,3070,3070,0
|
|
20240531,183000,1227482400,3070,3070,3070,3070,0
|
|
20240531,182900,1227482400,3070,3070,3070,3070,0
|
|
20240531,182800,1227482400,3070,3070,3070,3070,0
|
|
20240531,182700,1227482400,3070,3070,3070,3070,0
|
|
20240531,182600,1227482400,3070,3070,3070,3070,0
|
|
20240531,182500,1227482400,3070,3070,3070,3070,0
|
|
20240531,182400,1227482400,3070,3070,3070,3070,0
|
|
20240531,182300,1227482400,3070,3070,3070,3070,0
|
|
20240531,182200,1227482400,3070,3070,3070,3070,0
|
|
20240531,182100,1227482400,3070,3070,3070,3070,0
|
|
20240531,182000,1227482400,3070,3070,3070,3070,0
|
|
20240531,181900,1227482400,3070,3070,3070,3070,0
|
|
20240531,181800,1227482400,3070,3070,3070,3070,0
|
|
20240531,181700,1227482400,3070,3070,3070,3070,0
|
|
20240531,181600,1227482400,3070,3070,3070,3070,0
|
|
20240531,181500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,181400,1227482400,3070,3070,3070,3070,0
|
|
20240531,181300,1227482400,3070,3070,3070,3070,0
|
|
20240531,181200,1227482400,3070,3070,3070,3070,0
|
|
20240531,181100,1227482400,3070,3070,3070,3070,0
|
|
20240531,181000,1227482400,3070,3070,3070,3070,0
|
|
20240531,180900,1227482400,3070,3070,3070,3070,0
|
|
20240531,180800,1227482400,3070,3070,3070,3070,0
|
|
20240531,180700,1227482400,3070,3070,3070,3070,0
|
|
20240531,180600,1227482400,3070,3070,3070,3070,0
|
|
20240531,180500,1227482400,3070,3070,3070,3070,0
|
|
20240531,180400,1227482400,3070,3070,3070,3070,0
|
|
20240531,180300,1227482400,3070,3070,3070,3070,0
|
|
20240531,180200,1227482400,3070,3070,3070,3070,0
|
|
20240531,180100,1227482400,3070,3070,3070,3070,0
|
|
20240531,180000,1227482400,3070,3070,3070,3070,0
|
|
20240531,175900,1227482400,3070,3070,3070,3070,0
|
|
20240531,175800,1227482400,3070,3070,3070,3070,0
|
|
20240531,175700,1227482400,3070,3070,3070,3070,0
|
|
20240531,175600,1227482400,3070,3070,3070,3070,0
|
|
20240531,175500,1227482400,3070,3070,3070,3070,0
|
|
20240531,175400,1227482400,3070,3070,3070,3070,0
|
|
20240531,175300,1227482400,3070,3070,3070,3070,0
|
|
20240531,175200,1227482400,3070,3070,3070,3070,0
|
|
20240531,175100,1227482400,3070,3070,3070,3070,0
|
|
20240531,175000,1227482400,3070,3070,3070,3070,0
|
|
20240531,174900,1227482400,3070,3070,3070,3070,0
|
|
20240531,174800,1227482400,3070,3070,3070,3070,0
|
|
20240531,174700,1227482400,3070,3070,3070,3070,0
|
|
20240531,174600,1227482400,3070,3070,3070,3070,0
|
|
20240531,174500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,174400,1227482400,3070,3070,3070,3070,0
|
|
20240531,174300,1227482400,3070,3070,3070,3070,0
|
|
20240531,174200,1227482400,3070,3070,3070,3070,0
|
|
20240531,174100,1227482400,3070,3070,3070,3070,0
|
|
20240531,174000,1227482400,3070,3070,3070,3070,0
|
|
20240531,173900,1227482400,3070,3070,3070,3070,0
|
|
20240531,173800,1227482400,3070,3070,3070,3070,0
|
|
20240531,173700,1227482400,3070,3070,3070,3070,0
|
|
20240531,173600,1227482400,3070,3070,3070,3070,0
|
|
20240531,173500,1227482400,3070,3070,3070,3070,0
|
|
20240531,173400,1227482400,3070,3070,3070,3070,0
|
|
20240531,173300,1227482400,3070,3070,3070,3070,0
|
|
20240531,173200,1227482400,3070,3070,3070,3070,0
|
|
20240531,173100,1227482400,3070,3070,3070,3070,0
|
|
20240531,173000,1227482400,3070,3070,3070,3070,0
|
|
20240531,172900,1227482400,3070,3070,3070,3070,0
|
|
20240531,172800,1227482400,3070,3070,3070,3070,0
|
|
20240531,172700,1227482400,3070,3070,3070,3070,0
|
|
20240531,172600,1227482400,3070,3070,3070,3070,0
|
|
20240531,172500,1227482400,3070,3070,3070,3070,0
|
|
20240531,172400,1227482400,3070,3070,3070,3070,0
|
|
20240531,172300,1227482400,3070,3070,3070,3070,0
|
|
20240531,172200,1227482400,3070,3070,3070,3070,0
|
|
20240531,172100,1227482400,3070,3070,3070,3070,0
|
|
20240531,172000,1227482400,3070,3070,3070,3070,0
|
|
20240531,171900,1227482400,3070,3070,3070,3070,0
|
|
20240531,171800,1227482400,3070,3070,3070,3070,0
|
|
20240531,171700,1227482400,3070,3070,3070,3070,0
|
|
20240531,171600,1227482400,3070,3070,3070,3070,0
|
|
20240531,171500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,171400,1227482400,3070,3070,3070,3070,0
|
|
20240531,171300,1227482400,3070,3070,3070,3070,0
|
|
20240531,171200,1227482400,3070,3070,3070,3070,0
|
|
20240531,171100,1227482400,3070,3070,3070,3070,0
|
|
20240531,171000,1227482400,3070,3070,3070,3070,0
|
|
20240531,170900,1227482400,3070,3070,3070,3070,0
|
|
20240531,170800,1227482400,3070,3070,3070,3070,0
|
|
20240531,170700,1227482400,3070,3070,3070,3070,0
|
|
20240531,170600,1227482400,3070,3070,3070,3070,0
|
|
20240531,170500,1227482400,3070,3070,3070,3070,0
|
|
20240531,170400,1227482400,3070,3070,3070,3070,0
|
|
20240531,170300,1227482400,3070,3070,3070,3070,0
|
|
20240531,170200,1227482400,3070,3070,3070,3070,0
|
|
20240531,170100,1227482400,3070,3070,3070,3070,0
|
|
20240531,170000,1227482400,3070,3070,3070,3070,0
|
|
20240531,165900,1227482400,3070,3070,3070,3070,0
|
|
20240531,165800,1227482400,3070,3070,3070,3070,0
|
|
20240531,165700,1227482400,3070,3070,3070,3070,0
|
|
20240531,165600,1227482400,3070,3070,3070,3070,0
|
|
20240531,165500,1227482400,3070,3070,3070,3070,0
|
|
20240531,165400,1227482400,3070,3070,3070,3070,0
|
|
20240531,165300,1227482400,3070,3070,3070,3070,0
|
|
20240531,165200,1227482400,3070,3070,3070,3070,0
|
|
20240531,165100,1227482400,3070,3070,3070,3070,0
|
|
20240531,165000,1227482400,3070,3070,3070,3070,0
|
|
20240531,164900,1227482400,3070,3070,3070,3070,0
|
|
20240531,164800,1227482400,3070,3070,3070,3070,0
|
|
20240531,164700,1227482400,3070,3070,3070,3070,0
|
|
20240531,164600,1227482400,3070,3070,3070,3070,0
|
|
20240531,164500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,164400,1227482400,3070,3070,3070,3070,0
|
|
20240531,164300,1227482400,3070,3070,3070,3070,0
|
|
20240531,164200,1227482400,3070,3070,3070,3070,0
|
|
20240531,164100,1227482400,3070,3070,3070,3070,0
|
|
20240531,164000,1227482400,3070,3070,3070,3070,0
|
|
20240531,163900,1227482400,3070,3070,3070,3070,0
|
|
20240531,163800,1227482400,3070,3070,3070,3070,0
|
|
20240531,163700,1227482400,3070,3070,3070,3070,0
|
|
20240531,163600,1227482400,3070,3070,3070,3070,0
|
|
20240531,163500,1227482400,3070,3070,3070,3070,0
|
|
20240531,163400,1227482400,3070,3070,3070,3070,0
|
|
20240531,163300,1227482400,3070,3070,3070,3070,0
|
|
20240531,163200,1227482400,3070,3070,3070,3070,0
|
|
20240531,163100,1227482400,3070,3070,3070,3070,0
|
|
20240531,163000,1227482400,3070,3070,3070,3070,0
|
|
20240531,162900,1227482400,3070,3070,3070,3070,0
|
|
20240531,162800,1227482400,3070,3070,3070,3070,0
|
|
20240531,162700,1227482400,3070,3070,3070,3070,0
|
|
20240531,162600,1227482400,3070,3070,3070,3070,0
|
|
20240531,162500,1227482400,3070,3070,3070,3070,0
|
|
20240531,162400,1227482400,3070,3070,3070,3070,0
|
|
20240531,162300,1227482400,3070,3070,3070,3070,0
|
|
20240531,162200,1227482400,3070,3070,3070,3070,0
|
|
20240531,162100,1227482400,3070,3070,3070,3070,0
|
|
20240531,162000,1227482400,3070,3070,3070,3070,0
|
|
20240531,161900,1227482400,3070,3070,3070,3070,0
|
|
20240531,161800,1227482400,3070,3070,3070,3070,0
|
|
20240531,161700,1227482400,3070,3070,3070,3070,0
|
|
20240531,161600,1227482400,3070,3070,3070,3070,0
|
|
20240531,161500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,161400,1227482400,3070,3070,3070,3070,0
|
|
20240531,161300,1227482400,3070,3070,3070,3070,0
|
|
20240531,161200,1227482400,3070,3070,3070,3070,0
|
|
20240531,161100,1227482400,3070,3070,3070,3070,0
|
|
20240531,161000,1227482400,3070,3070,3070,3070,0
|
|
20240531,160900,1227482400,3070,3070,3070,3070,0
|
|
20240531,160800,1227482400,3070,3070,3070,3070,0
|
|
20240531,160700,1227482400,3070,3070,3070,3070,0
|
|
20240531,160600,1227482400,3070,3070,3070,3070,0
|
|
20240531,160500,1227482400,3070,3070,3070,3070,0
|
|
20240531,160400,1227482400,3070,3070,3070,3070,0
|
|
20240531,160300,1227482400,3070,3070,3070,3070,0
|
|
20240531,160200,1227482400,3070,3070,3070,3070,0
|
|
20240531,160100,1227482400,3070,3070,3070,3070,0
|
|
20240531,160000,1227482400,3070,3070,3070,3070,0
|
|
20240531,155900,1227482400,3070,3070,3070,3070,0
|
|
20240531,155800,1227482400,3070,3070,3070,3070,0
|
|
20240531,155700,1227482400,3070,3070,3070,3070,0
|
|
20240531,155600,1227482400,3070,3070,3070,3070,0
|
|
20240531,155500,1227482400,3070,3070,3070,3070,0
|
|
20240531,155400,1227482400,3070,3070,3070,3070,0
|
|
20240531,155300,1227482400,3070,3070,3070,3070,0
|
|
20240531,155200,1227482400,3070,3070,3070,3070,0
|
|
20240531,155100,1227482400,3070,3070,3070,3070,0
|
|
20240531,155000,1227482400,3070,3070,3070,3070,0
|
|
20240531,154900,1227482400,3070,3070,3070,3070,0
|
|
20240531,154800,1227482400,3070,3070,3070,3070,0
|
|
20240531,154700,1227482400,3070,3070,3070,3070,0
|
|
20240531,154600,1227482400,3070,3070,3070,3070,0
|
|
20240531,154500,1227482400,3070,3070,3070,3070,4426
|
|
20240531,154400,1227482400,3070,3070,3070,3070,0
|
|
20240531,154300,1227482400,3070,3070,3070,3070,0
|
|
20240531,154200,1227482400,3070,3070,3070,3070,0
|
|
20240531,154100,1227482400,3070,3070,3070,3070,0
|
|
20240531,154000,1227482400,3070,3070,3070,3070,0
|
|
20240531,153900,1227482400,3070,3070,3070,3070,0
|
|
20240531,153800,1227482400,3070,3070,3070,3070,0
|
|
20240531,153700,1227482400,3070,3070,3070,3070,0
|
|
20240531,153600,1227482400,3070,3070,3070,3070,0
|
|
20240531,153500,1227482400,3070,3070,3070,3070,0
|
|
20240531,153400,1227482400,3070,3070,3070,3070,0
|
|
20240531,153300,1227482400,3070,3070,3070,3070,0
|
|
20240531,153200,1227482400,3070,3070,3070,3070,0
|
|
20240531,153100,1227482400,3070,3070,3070,3070,0
|
|
20240531,153000,1227482400,3070,3070,3070,3070,4426
|
|
20240531,152900,1213894580,3075,3075,3075,3075,0
|
|
20240531,152800,1213894580,3075,3075,3075,3075,0
|
|
20240531,152700,1213894580,3075,3075,3075,3075,0
|
|
20240531,152600,1213894580,3075,3075,3075,3075,0
|
|
20240531,152500,1213894580,3075,3075,3075,3075,0
|
|
20240531,152400,1213894580,3075,3075,3075,3075,0
|
|
20240531,152300,1213894580,3075,3075,3075,3075,0
|
|
20240531,152200,1213894580,3075,3075,3075,3075,0
|
|
20240531,152100,1213894580,3075,3075,3075,3075,0
|
|
20240531,152000,1213894580,3075,3075,3075,3075,0
|
|
20240531,151900,1213894580,3075,3070,3130,3065,1757
|
|
20240531,151800,1208472575,3070,3105,3130,3070,3081
|
|
20240531,151700,1198952545,3140,3120,3140,3100,3018
|
|
20240531,151600,1189525940,3135,3105,3135,3105,1369
|
|
20240531,151500,1185259490,3105,3095,3105,3080,725
|
|
20240531,151400,1183012000,3095,3085,3095,3085,1667
|
|
20240531,151300,1177862890,3075,3075,3075,3075,100
|
|
20240531,151200,1177555390,3075,3065,3075,3065,31
|
|
20240531,151100,1177460355,3080,3080,3080,3080,1
|
|
20240531,151000,1177457275,3060,3080,3080,3060,356
|
|
20240531,150900,1176366695,3100,3110,3110,3100,905
|
|
20240531,150800,1173560195,3115,3085,3120,3085,2037
|
|
20240531,150700,1167239105,3090,3070,3090,3065,2780
|
|
20240531,150600,1158692740,3070,3040,3070,3040,1627
|
|
20240531,150500,1153716010,3040,3020,3040,3010,2646
|
|
20240531,150400,1145703165,3015,3005,3020,3005,1251
|
|
20240531,150300,1141933440,3005,3005,3005,3005,33
|
|
20240531,150200,1141834275,2995,3000,3000,2995,646
|
|
20240531,150100,1139899220,3000,3000,3000,3000,503
|
|
20240531,150000,1138390220,3000,3000,3000,2995,1061
|
|
20240531,145900,1135212390,3000,3005,3005,3000,33
|
|
20240531,145800,1135113310,2990,3010,3010,2990,2610
|
|
20240531,145700,1127287435,3010,3015,3015,3010,1273
|
|
20240531,145600,1123452030,3015,3015,3015,3015,300
|
|
20240531,145500,1122547530,3015,3015,3015,3015,11
|
|
20240531,145400,1122514365,3020,3020,3020,3015,190
|
|
20240531,145300,1121941165,3025,3020,3025,3020,15
|
|
20240531,145200,1121895840,3025,3020,3025,3020,434
|
|
20240531,145100,1120584995,3020,3020,3020,3020,547
|
|
20240531,145000,1118933055,3020,3020,3020,3020,0
|
|
20240531,144900,1118933055,3020,3020,3020,3020,528
|
|
20240531,144800,1117338495,3005,3000,3005,3000,43
|
|
20240531,144700,1117209285,3000,3000,3000,3000,5872
|
|
20240531,144600,1099593285,2990,2995,2995,2990,577
|
|
20240531,144500,1097867440,3000,3000,3000,3000,1317
|
|
20240531,144400,1093916440,3000,3000,3000,3000,75
|
|
20240531,144300,1093691440,2985,2985,2985,2985,0
|
|
20240531,144200,1093691440,2985,3005,3005,2985,9857
|
|
20240531,144100,1064173880,3025,3020,3025,3005,2062
|
|
20240531,144000,1057973005,3020,3020,3020,3010,846
|
|
20240531,143900,1055420705,3030,3040,3040,3025,574
|
|
20240531,143800,1053678940,3040,3055,3055,3040,303
|
|
20240531,143700,1052757785,3055,3050,3055,3040,1084
|
|
20240531,143600,1049454110,3045,3020,3045,3020,5641
|
|
20240531,143500,1032355540,3015,3025,3025,3015,999
|
|
20240531,143400,1029338545,3015,3025,3025,3015,1180
|
|
20240531,143300,1025772545,3025,3015,3025,3010,2507
|
|
20240531,143200,1018209385,3015,3005,3015,3000,3460
|
|
20240531,143100,1007790915,2995,2985,3000,2985,786
|
|
20240531,143000,1005433005,2985,2985,2985,2975,2906
|
|
20240531,142900,996762150,2980,2960,2985,2960,2797
|
|
20240531,142800,988422475,2970,2985,2985,2960,2539
|
|
20240531,142700,980894245,2985,3025,3025,2985,14179
|
|
20240531,142600,938327955,3030,3030,3030,3015,473
|
|
20240531,142500,936898855,3030,3035,3035,3020,2714
|
|
20240531,142400,928683970,3035,3040,3040,3030,2471
|
|
20240531,142300,921173790,3040,3045,3045,3040,2418
|
|
20240531,142200,913822000,3045,3045,3050,3040,250
|
|
20240531,142100,913060940,3060,3060,3065,3040,4390
|
|
20240531,142000,899637495,3060,3040,3060,3040,5612
|
|
20240531,141900,882498160,3040,3055,3055,3040,327
|
|
20240531,141800,881502380,3055,3050,3055,3015,2279
|
|
20240531,141700,874583630,3050,3045,3050,3045,81
|
|
20240531,141600,874336905,3050,3060,3060,3050,2862
|
|
20240531,141500,865579860,3065,3065,3065,3065,0
|
|
20240531,141400,865579860,3065,3075,3080,3065,4746
|
|
20240531,141300,851031280,3075,3095,3095,3070,1519
|
|
20240531,141200,846356430,3100,3095,3100,3085,4070
|
|
20240531,141100,833790650,3095,3100,3100,3095,1163
|
|
20240531,141000,830189350,3100,3105,3105,3100,1100
|
|
20240531,140900,826778345,3110,3110,3110,3110,549
|
|
20240531,140800,825070955,3110,3110,3110,3110,114
|
|
20240531,140700,824716415,3110,3105,3110,3105,118
|
|
20240531,140600,824350020,3100,3100,3100,3100,100
|
|
20240531,140500,824040020,3100,3100,3100,3100,400
|
|
20240531,140400,822800020,3100,3100,3100,3100,235
|
|
20240531,140300,822071520,3095,3090,3095,3090,17
|
|
20240531,140200,822018980,3090,3090,3090,3090,151
|
|
20240531,140100,821552390,3085,3100,3100,3085,8541
|
|
20240531,140000,795127650,3100,3140,3140,3100,4617
|
|
20240531,135900,780777890,3140,3120,3140,3120,965
|
|
20240531,135800,777757790,3140,3140,3140,3140,674
|
|
20240531,135700,775641430,3135,3135,3135,3135,63
|
|
20240531,135600,775443925,3120,3120,3120,3120,853
|
|
20240531,135500,772782565,3095,3115,3115,3095,823
|
|
20240531,135400,770231430,3110,3115,3120,3110,3147
|
|
20240531,135300,760436950,3115,3110,3120,3110,7905
|
|
20240531,135200,735842030,3125,3130,3150,3110,11164
|
|
20240531,135100,701043200,3130,3135,3135,3130,1500
|
|
20240531,135000,696347200,3135,3145,3145,3130,2089
|
|
20240531,134900,689791770,3145,3150,3150,3145,1025
|
|
20240531,134800,686565750,3150,3165,3165,3150,303
|
|
20240531,134700,685609300,3165,3175,3175,3160,5357
|
|
20240531,134600,668650310,3180,3185,3185,3180,219
|
|
20240531,134500,667953795,3185,3185,3185,3185,200
|
|
20240531,134400,667316795,3190,3210,3210,3190,4492
|
|
20240531,134300,652977320,3220,3220,3220,3220,0
|
|
20240531,134200,652977320,3220,3220,3220,3220,0
|
|
20240531,134100,652977320,3220,3220,3220,3220,300
|
|
20240531,134000,652011320,3215,3215,3215,3215,0
|
|
20240531,133900,652011320,3215,3215,3215,3215,0
|
|
20240531,133800,652011320,3215,3215,3215,3215,17
|
|
20240531,133700,651956665,3215,3215,3215,3215,0
|
|
20240531,133600,651956665,3215,3220,3220,3215,17
|
|
20240531,133500,651901930,3220,3220,3220,3220,0
|
|
20240531,133400,651901930,3220,3220,3220,3220,0
|
|
20240531,133300,651901930,3220,3220,3220,3220,220
|
|
20240531,133200,651193530,3220,3220,3220,3220,1
|
|
20240531,133100,651190310,3215,3215,3215,3215,810
|
|
20240531,133000,648586160,3215,3215,3215,3215,173
|
|
20240531,132900,648029965,3215,3215,3215,3215,534
|
|
20240531,132800,646313155,3220,3220,3220,3220,111
|
|
20240531,132700,645955735,3220,3220,3220,3220,10
|
|
20240531,132600,645923535,3230,3230,3230,3230,0
|
|
20240531,132500,645923535,3230,3230,3230,3230,75
|
|
20240531,132400,645681285,3230,3215,3235,3215,797
|
|
20240531,132300,643117835,3215,3200,3215,3200,2
|
|
20240531,132200,643111420,3220,3220,3220,3220,0
|
|
20240531,132100,643111420,3220,3215,3220,3215,24
|
|
20240531,132000,643034150,3220,3220,3220,3215,261
|
|
20240531,131900,642193780,3210,3210,3210,3210,0
|
|
20240531,131800,642193780,3210,3200,3210,3200,1574
|
|
20240531,131700,637142170,3200,3195,3200,3195,90
|
|
20240531,131600,636854595,3200,3205,3205,3200,97
|
|
20240531,131500,636544185,3205,3205,3205,3205,4
|
|
20240531,131400,636531365,3200,3200,3200,3200,55
|
|
20240531,131300,636355365,3195,3195,3195,3195,1
|
|
20240531,131200,636352170,3190,3190,3190,3185,3001
|
|
20240531,131100,626778985,3190,3190,3190,3190,0
|
|
20240531,131000,626778985,3190,3190,3190,3190,77
|
|
20240531,130900,626533355,3190,3190,3190,3190,0
|
|
20240531,130800,626533355,3190,3190,3190,3190,4
|
|
20240531,130700,626520595,3190,3190,3190,3190,1
|
|
20240531,130600,626517405,3175,3205,3205,3175,5001
|
|
20240531,130500,610638520,3180,3170,3180,3170,4250
|
|
20240531,130400,597133955,3160,3160,3160,3160,0
|
|
20240531,130300,597133955,3160,3150,3160,3150,703
|
|
20240531,130200,594912795,3135,3150,3150,3135,1312
|
|
20240531,130100,590792685,3155,3155,3155,3150,201
|
|
20240531,130000,590159290,3155,3175,3175,3155,9373
|
|
20240531,125900,560540635,3175,3170,3175,3160,82
|
|
20240531,125800,560281040,3175,3175,3175,3165,613
|
|
20240531,125700,558337385,3175,3175,3175,3175,15
|
|
20240531,125600,558289760,3175,3175,3175,3175,0
|
|
20240531,125500,558289760,3175,3175,3175,3175,62
|
|
20240531,125400,558092910,3175,3175,3175,3175,531
|
|
20240531,125300,556406985,3175,3155,3175,3155,465
|
|
20240531,125200,554934175,3135,3135,3135,3135,0
|
|
20240531,125100,554934175,3135,3135,3135,3135,0
|
|
20240531,125000,554934175,3135,3145,3145,3135,1020
|
|
20240531,124900,551734405,3145,3150,3150,3145,700
|
|
20240531,124800,549530270,3140,3140,3140,3140,0
|
|
20240531,124700,549530270,3140,3140,3140,3140,653
|
|
20240531,124600,547479850,3140,3140,3140,3140,601
|
|
20240531,124500,545592710,3135,3130,3135,3130,330
|
|
20240531,124400,544558195,3130,3135,3135,3130,2760
|
|
20240531,124300,535917845,3135,3135,3135,3130,144
|
|
20240531,124200,535466515,3135,3140,3140,3135,1688
|
|
20240531,124100,530173985,3140,3145,3150,3135,2519
|
|
20240531,124000,522268000,3145,3150,3165,3145,1450
|
|
20240531,123900,517700750,3140,3160,3160,3140,1099
|
|
20240531,123800,514240315,3160,3160,3160,3160,0
|
|
20240531,123700,514240315,3160,3180,3180,3160,1596
|
|
20240531,123600,509186420,3180,3180,3180,3180,711
|
|
20240531,123500,506925440,3170,3185,3185,3170,1793
|
|
20240531,123400,501231000,3180,3200,3205,3180,1331
|
|
20240531,123300,496986780,3205,3170,3220,3170,2321
|
|
20240531,123200,489609055,3170,3160,3170,3160,206
|
|
20240531,123100,488957035,3170,3150,3170,3135,3285
|
|
20240531,123000,478643040,3175,3180,3190,3150,2157
|
|
20240531,122900,471838500,3155,3175,3175,3155,4277
|
|
20240531,122800,458305585,3175,3175,3175,3175,0
|
|
20240531,122700,458305585,3175,3175,3175,3175,0
|
|
20240531,122600,458305585,3175,3180,3180,3175,195
|
|
20240531,122500,457685505,3185,3185,3185,3185,235
|
|
20240531,122400,456937030,3190,3190,3190,3190,431
|
|
20240531,122300,455562140,3195,3195,3195,3195,10
|
|
20240531,122200,455530190,3195,3195,3195,3195,363
|
|
20240531,122100,454370405,3200,3205,3205,3200,2792
|
|
20240531,122000,445423545,3205,3205,3205,3200,961
|
|
20240531,121900,442343620,3205,3205,3205,3205,16
|
|
20240531,121800,442292340,3205,3200,3205,3200,950
|
|
20240531,121700,439249840,3200,3195,3200,3195,2760
|
|
20240531,121600,430418700,3195,3185,3195,3185,134
|
|
20240531,121500,429990860,3180,3180,3180,3180,10
|
|
20240531,121400,429959060,3180,3190,3190,3170,5262
|
|
20240531,121300,413196465,3190,3195,3195,3190,878
|
|
20240531,121200,410393695,3195,3195,3195,3195,16
|
|
20240531,121100,410342575,3200,3200,3205,3200,1010
|
|
20240531,121000,407110550,3200,3210,3210,3200,1202
|
|
20240531,120900,403259625,3210,3225,3225,3210,2595
|
|
20240531,120800,394904645,3230,3230,3230,3230,2256
|
|
20240531,120700,387617765,3235,3235,3235,3235,2500
|
|
20240531,120600,379530265,3235,3235,3235,3235,69
|
|
20240531,120500,379307050,3235,3240,3240,3235,4931
|
|
20240531,120400,363355260,3240,3240,3240,3240,1350
|
|
20240531,120300,358981260,3245,3250,3250,3245,592
|
|
20240531,120200,357059705,3250,3255,3255,3250,346
|
|
20240531,120100,355935180,3255,3260,3260,3255,1218
|
|
20240531,120000,351965400,3260,3260,3260,3260,290
|
|
20240531,115900,351020000,3255,3255,3255,3255,0
|
|
20240531,115800,351020000,3255,3255,3255,3255,0
|
|
20240531,115700,351020000,3255,3255,3255,3255,0
|
|
20240531,115600,351020000,3255,3260,3260,3255,1159
|
|
20240531,115500,347247305,3260,3260,3260,3260,0
|
|
20240531,115400,347247305,3260,3260,3260,3260,28
|
|
20240531,115300,347156025,3260,3260,3260,3260,0
|
|
20240531,115200,347156025,3260,3260,3260,3260,0
|
|
20240531,115100,347156025,3260,3260,3260,3260,0
|
|
20240531,115000,347156025,3260,3260,3260,3260,0
|
|
20240531,114900,347156025,3260,3260,3260,3260,0
|
|
20240531,114800,347156025,3260,3260,3260,3260,45
|
|
20240531,114700,347009325,3260,3260,3260,3260,50
|
|
20240531,114600,346846325,3260,3260,3260,3260,0
|
|
20240531,114500,346846325,3260,3260,3260,3260,30
|
|
20240531,114400,346748525,3260,3260,3260,3260,10
|
|
20240531,114300,346715925,3260,3260,3260,3260,0
|
|
20240531,114200,346715925,3260,3260,3260,3260,16
|
|
20240531,114100,346663765,3255,3255,3255,3255,2
|
|
20240531,114000,346657255,3250,3250,3250,3250,0
|
|
20240531,113900,346657255,3250,3250,3250,3250,8
|
|
20240531,113800,346631255,3255,3255,3255,3255,1
|
|
20240531,113700,346628000,3255,3260,3260,3255,30
|
|
20240531,113600,346530275,3250,3265,3265,3250,1000
|
|
20240531,113500,343274270,3270,3270,3270,3270,1
|
|
20240531,113400,343271000,3270,3270,3270,3270,5
|
|
20240531,113300,343254650,3270,3270,3270,3270,111
|
|
20240531,113200,342891680,3270,3270,3270,3270,200
|
|
20240531,113100,342237680,3270,3270,3270,3270,170
|
|
20240531,113000,341681780,3270,3270,3270,3270,1400
|
|
20240531,112900,337103780,3270,3270,3270,3270,0
|
|
20240531,112800,337103780,3270,3270,3270,3270,400
|
|
20240531,112700,335795780,3260,3260,3260,3260,0
|
|
20240531,112600,335795780,3260,3255,3260,3255,2366
|
|
20240531,112500,328083845,3255,3255,3255,3255,566
|
|
20240531,112400,326241515,3255,3255,3255,3255,10
|
|
20240531,112300,326208965,3250,3250,3250,3250,0
|
|
20240531,112200,326208965,3250,3250,3250,3250,0
|
|
20240531,112100,326208965,3250,3250,3250,3250,2
|
|
20240531,112000,326202465,3250,3250,3250,3250,0
|
|
20240531,111900,326202465,3250,3250,3250,3250,198
|
|
20240531,111800,325558965,3250,3245,3250,3245,651
|
|
20240531,111700,323446465,3250,3250,3250,3250,139
|
|
20240531,111600,322994715,3255,3255,3255,3255,185
|
|
20240531,111500,322392540,3255,3255,3255,3255,372
|
|
20240531,111400,321181680,3250,3250,3250,3250,0
|
|
20240531,111300,321181680,3250,3250,3250,3250,251
|
|
20240531,111200,320365930,3250,3250,3250,3250,50
|
|
20240531,111100,320203430,3245,3245,3245,3245,151
|
|
20240531,111000,319713435,3245,3255,3255,3245,1678
|
|
20240531,110900,314259930,3250,3250,3250,3250,1
|
|
20240531,110800,314256680,3255,3255,3255,3255,435
|
|
20240531,110700,312840755,3255,3250,3255,3250,1256
|
|
20240531,110600,308756175,3250,3250,3250,3250,500
|
|
20240531,110500,307131175,3250,3250,3250,3250,704
|
|
20240531,110400,304843175,3250,3255,3255,3250,191
|
|
20240531,110300,304222200,3250,3245,3250,3245,1045
|
|
20240531,110200,300831155,3245,3230,3245,3225,591
|
|
20240531,110100,298922945,3225,3225,3225,3225,0
|
|
20240531,110000,298922945,3225,3255,3255,3225,15500
|
|
20240531,105900,248873580,3255,3260,3260,3255,785
|
|
20240531,105800,246317480,3260,3260,3260,3260,0
|
|
20240531,105700,246317480,3260,3260,3260,3260,100
|
|
20240531,105600,245991480,3255,3255,3255,3255,0
|
|
20240531,105500,245991480,3255,3270,3270,3255,540
|
|
20240531,105400,244226175,3285,3285,3285,3285,0
|
|
20240531,105300,244226175,3285,3285,3285,3285,9
|
|
20240531,105200,244196610,3285,3285,3285,3285,0
|
|
20240531,105100,244196610,3285,3285,3285,3285,50
|
|
20240531,105000,244032360,3285,3270,3285,3270,170
|
|
20240531,104900,243475135,3250,3250,3250,3250,15
|
|
20240531,104800,243426385,3250,3255,3255,3250,824
|
|
20240531,104700,240744690,3250,3250,3250,3250,0
|
|
20240531,104600,240744690,3250,3250,3250,3250,44
|
|
20240531,104500,240601690,3250,3255,3255,3250,296
|
|
20240531,104400,239639635,3255,3255,3255,3255,54
|
|
20240531,104300,239463865,3255,3265,3265,3255,2048
|
|
20240531,104200,232780270,3265,3250,3265,3250,1171
|
|
20240531,104100,228963415,3250,3250,3250,3250,9
|
|
20240531,104000,228934165,3250,3260,3260,3250,668
|
|
20240531,103900,226757335,3255,3255,3255,3250,453
|
|
20240531,103800,225284570,3250,3250,3250,3250,300
|
|
20240531,103700,224309570,3250,3250,3250,3250,1647
|
|
20240531,103600,218956820,3240,3235,3240,3235,2700
|
|
20240531,103500,210221820,3235,3240,3250,3235,2123
|
|
20240531,103400,203343120,3245,3265,3270,3245,3798
|
|
20240531,103300,190997465,3265,3265,3265,3265,583
|
|
20240531,103200,189093970,3270,3285,3285,3270,703
|
|
20240531,103100,186791170,3300,3300,3300,3300,15
|
|
20240531,103000,186741670,3300,3310,3310,3285,3090
|
|
20240531,102900,176579005,3300,3300,3300,3300,0
|
|
20240531,102800,176579005,3300,3305,3305,3300,306
|
|
20240531,102700,175569180,3305,3310,3315,3305,1417
|
|
20240531,102600,170878835,3320,3320,3320,3315,436
|
|
20240531,102500,169432825,3320,3325,3325,3320,60
|
|
20240531,102400,169233475,3320,3305,3320,3305,2490
|
|
20240531,102300,160975050,3305,3310,3310,3305,126
|
|
20240531,102200,160558610,3315,3310,3315,3310,625
|
|
20240531,102100,158486810,3305,3305,3305,3305,0
|
|
20240531,102000,158486810,3305,3310,3310,3305,563
|
|
20240531,101900,156625800,3315,3330,3330,3305,5523
|
|
20240531,101800,138297985,3335,3365,3365,3335,3135
|
|
20240531,101700,127794295,3370,3375,3375,3370,42
|
|
20240531,101600,127652750,3375,3375,3375,3375,1
|
|
20240531,101500,127649375,3375,3370,3380,3370,29
|
|
20240531,101400,127551560,3370,3370,3370,3370,5
|
|
20240531,101300,127534710,3370,3370,3370,3370,50
|
|
20240531,101200,127366210,3370,3370,3370,3370,10
|
|
20240531,101100,127332510,3370,3380,3380,3370,714
|
|
20240531,101000,124924825,3385,3385,3385,3385,0
|
|
20240531,100900,124924825,3385,3375,3385,3375,110
|
|
20240531,100800,124553075,3375,3380,3380,3375,184
|
|
20240531,100700,123931755,3385,3385,3385,3385,0
|
|
20240531,100600,123931755,3385,3390,3400,3385,1669
|
|
20240531,100500,118280075,3380,3380,3380,3380,0
|
|
20240531,100400,118280075,3380,3380,3390,3380,923
|
|
20240531,100300,115158805,3375,3370,3375,3370,109
|
|
20240531,100200,114790975,3370,3360,3370,3360,1363
|
|
20240531,100100,110206065,3360,3350,3360,3350,1001
|
|
20240531,100000,106850205,3350,3350,3350,3350,1579
|
|
20240531,095900,101560555,3350,3355,3360,3345,1124
|
|
20240531,095800,97797050,3360,3345,3360,3345,2001
|
|
20240531,095700,91103250,3345,3345,3345,3345,60
|
|
20240531,095600,90902550,3340,3365,3365,3325,737
|
|
20240531,095500,88445465,3340,3340,3340,3340,180
|
|
20240531,095400,87844265,3340,3350,3350,3335,6117
|
|
20240531,095300,67435020,3350,3355,3355,3350,105
|
|
20240531,095200,67083245,3355,3355,3355,3355,0
|
|
20240531,095100,67083245,3355,3355,3355,3355,50
|
|
20240531,095000,66915495,3355,3360,3360,3355,139
|
|
20240531,094900,66448900,3355,3355,3355,3355,0
|
|
20240531,094800,66448900,3355,3355,3355,3355,0
|
|
20240531,094700,66448900,3355,3355,3355,3355,0
|
|
20240531,094600,66448900,3355,3355,3355,3355,0
|
|
20240531,094500,66448900,3355,3380,3380,3350,12027
|
|
20240531,094400,26085975,3380,3390,3390,3380,153
|
|
20240531,094300,25568425,3395,3395,3395,3395,0
|
|
20240531,094200,25568425,3395,3395,3395,3395,0
|
|
20240531,094100,25568425,3395,3400,3400,3390,86
|
|
20240531,094000,25276475,3400,3405,3405,3400,569
|
|
20240531,093900,23340720,3410,3410,3410,3410,0
|
|
20240531,093800,23340720,3410,3410,3410,3410,0
|
|
20240531,093700,23340720,3410,3410,3410,3410,10
|
|
20240531,093600,23306620,3415,3415,3415,3415,0
|
|
20240531,093500,23306620,3415,3415,3415,3415,105
|
|
20240531,093400,22948045,3415,3415,3415,3415,0
|
|
20240531,093300,22948045,3415,3415,3415,3415,0
|
|
20240531,093200,22948045,3415,3415,3415,3415,0
|
|
20240531,093100,22948045,3415,3415,3415,3415,0
|
|
20240531,093000,22948045,3415,3415,3415,3415,1
|
|
20240531,092900,22944630,3410,3410,3410,3410,268
|
|
20240531,092800,22030750,3410,3410,3410,3410,1017
|
|
20240531,092700,18562780,3415,3415,3415,3415,10
|
|
20240531,092600,18528630,3410,3410,3410,3410,0
|
|
20240531,092500,18528630,3410,3410,3410,3410,0
|
|
20240531,092400,18528630,3410,3410,3410,3410,0
|
|
20240531,092300,18528630,3410,3410,3410,3410,0
|
|
20240531,092200,18528630,3410,3410,3410,3410,0
|
|
20240531,092100,18528630,3410,3410,3410,3410,15
|
|
20240531,092000,18477480,3410,3410,3410,3410,500
|
|
20240531,091900,16772480,3415,3410,3415,3410,1312
|
|
20240531,091800,12296060,3410,3410,3410,3410,0
|
|
20240531,091700,12296060,3410,3410,3410,3410,0
|
|
20240531,091600,12296060,3410,3410,3410,3410,0
|
|
20240531,091500,12296060,3410,3410,3410,3410,5
|
|
20240531,091400,12279010,3400,3410,3410,3400,887
|
|
20240531,091300,9263170,3410,3410,3410,3410,12
|
|
20240531,091200,9222250,3420,3425,3425,3420,4
|
|
20240531,091100,9208565,3420,3420,3420,3420,0
|
|
20240531,091000,9208565,3420,3420,3420,3420,590
|
|
20240531,090900,7190765,3420,3420,3420,3420,0
|
|
20240531,090800,7190765,3420,3425,3425,3420,200
|
|
20240531,090700,6506265,3425,3425,3425,3425,118
|
|
20240531,090600,6102115,3420,3420,3420,3420,500
|
|
20240531,090500,4392115,3425,3430,3430,3425,213
|
|
20240531,090400,3662090,3445,3445,3445,3445,1
|
|
20240531,090300,3658645,3420,3405,3420,3405,1044
|
|
20240531,090200,98600,3400,3400,3400,3400,0
|
|
20240531,090100,98600,3400,3400,3400,3400,0
|
|
20240531,090000,98600,3400,3400,3400,3400,29
|