656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,195300,203779590,4290,4290,4290,4290,1590
|
|
20240531,195200,203779590,4290,4290,4290,4290,0
|
|
20240531,195100,203779590,4290,4290,4290,4290,0
|
|
20240531,195000,203779590,4290,4290,4290,4290,0
|
|
20240531,194900,203779590,4290,4290,4290,4290,0
|
|
20240531,194800,203779590,4290,4290,4290,4290,0
|
|
20240531,194700,203779590,4290,4290,4290,4290,0
|
|
20240531,194600,203779590,4290,4290,4290,4290,0
|
|
20240531,194500,203779590,4290,4290,4290,4290,0
|
|
20240531,194400,203779590,4290,4290,4290,4290,0
|
|
20240531,194300,203779590,4290,4290,4290,4290,0
|
|
20240531,194200,203779590,4290,4290,4290,4290,0
|
|
20240531,194100,203779590,4290,4290,4290,4290,0
|
|
20240531,194000,203779590,4290,4290,4290,4290,0
|
|
20240531,193900,203779590,4290,4290,4290,4290,0
|
|
20240531,193800,203779590,4290,4290,4290,4290,0
|
|
20240531,193700,203779590,4290,4290,4290,4290,0
|
|
20240531,193600,203779590,4290,4290,4290,4290,0
|
|
20240531,193500,203779590,4290,4290,4290,4290,0
|
|
20240531,193400,203779590,4290,4290,4290,4290,0
|
|
20240531,193300,203779590,4290,4290,4290,4290,0
|
|
20240531,193200,203779590,4290,4290,4290,4290,0
|
|
20240531,193100,203779590,4290,4290,4290,4290,0
|
|
20240531,193000,203779590,4290,4290,4290,4290,0
|
|
20240531,192900,203779590,4290,4290,4290,4290,0
|
|
20240531,192800,203779590,4290,4290,4290,4290,0
|
|
20240531,192700,203779590,4290,4290,4290,4290,0
|
|
20240531,192600,203779590,4290,4290,4290,4290,0
|
|
20240531,192500,203779590,4290,4290,4290,4290,0
|
|
20240531,192400,203779590,4290,4290,4290,4290,0
|
|
20240531,192300,203779590,4290,4290,4290,4290,1590
|
|
20240531,192200,203779590,4290,4290,4290,4290,0
|
|
20240531,192100,203779590,4290,4290,4290,4290,0
|
|
20240531,192000,203779590,4290,4290,4290,4290,0
|
|
20240531,191900,203779590,4290,4290,4290,4290,0
|
|
20240531,191800,203779590,4290,4290,4290,4290,0
|
|
20240531,191700,203779590,4290,4290,4290,4290,0
|
|
20240531,191600,203779590,4290,4290,4290,4290,0
|
|
20240531,191500,203779590,4290,4290,4290,4290,0
|
|
20240531,191400,203779590,4290,4290,4290,4290,0
|
|
20240531,191300,203779590,4290,4290,4290,4290,0
|
|
20240531,191200,203779590,4290,4290,4290,4290,0
|
|
20240531,191100,203779590,4290,4290,4290,4290,0
|
|
20240531,191000,203779590,4290,4290,4290,4290,0
|
|
20240531,190900,203779590,4290,4290,4290,4290,0
|
|
20240531,190800,203779590,4290,4290,4290,4290,0
|
|
20240531,190700,203779590,4290,4290,4290,4290,0
|
|
20240531,190600,203779590,4290,4290,4290,4290,0
|
|
20240531,190500,203779590,4290,4290,4290,4290,0
|
|
20240531,190400,203779590,4290,4290,4290,4290,0
|
|
20240531,190300,203779590,4290,4290,4290,4290,0
|
|
20240531,190200,203779590,4290,4290,4290,4290,0
|
|
20240531,190100,203779590,4290,4290,4290,4290,0
|
|
20240531,190000,203779590,4290,4290,4290,4290,0
|
|
20240531,185900,203779590,4290,4290,4290,4290,0
|
|
20240531,185800,203779590,4290,4290,4290,4290,0
|
|
20240531,185700,203779590,4290,4290,4290,4290,0
|
|
20240531,185600,203779590,4290,4290,4290,4290,0
|
|
20240531,185500,203779590,4290,4290,4290,4290,0
|
|
20240531,185400,203779590,4290,4290,4290,4290,0
|
|
20240531,185300,203779590,4290,4290,4290,4290,1590
|
|
20240531,185200,203779590,4290,4290,4290,4290,0
|
|
20240531,185100,203779590,4290,4290,4290,4290,0
|
|
20240531,185000,203779590,4290,4290,4290,4290,0
|
|
20240531,184900,203779590,4290,4290,4290,4290,0
|
|
20240531,184800,203779590,4290,4290,4290,4290,0
|
|
20240531,184700,203779590,4290,4290,4290,4290,0
|
|
20240531,184600,203779590,4290,4290,4290,4290,0
|
|
20240531,184500,203779590,4290,4290,4290,4290,0
|
|
20240531,184400,203779590,4290,4290,4290,4290,0
|
|
20240531,184300,203779590,4290,4290,4290,4290,0
|
|
20240531,184200,203779590,4290,4290,4290,4290,0
|
|
20240531,184100,203779590,4290,4290,4290,4290,0
|
|
20240531,184000,203779590,4290,4290,4290,4290,0
|
|
20240531,183900,203779590,4290,4290,4290,4290,0
|
|
20240531,183800,203779590,4290,4290,4290,4290,0
|
|
20240531,183700,203779590,4290,4290,4290,4290,0
|
|
20240531,183600,203779590,4290,4290,4290,4290,0
|
|
20240531,183500,203779590,4290,4290,4290,4290,0
|
|
20240531,183400,203779590,4290,4290,4290,4290,0
|
|
20240531,183300,203779590,4290,4290,4290,4290,0
|
|
20240531,183200,203779590,4290,4290,4290,4290,0
|
|
20240531,183100,203779590,4290,4290,4290,4290,0
|
|
20240531,183000,203779590,4290,4290,4290,4290,0
|
|
20240531,182900,203779590,4290,4290,4290,4290,0
|
|
20240531,182800,203779590,4290,4290,4290,4290,0
|
|
20240531,182700,203779590,4290,4290,4290,4290,0
|
|
20240531,182600,203779590,4290,4290,4290,4290,0
|
|
20240531,182500,203779590,4290,4290,4290,4290,0
|
|
20240531,182400,203779590,4290,4290,4290,4290,0
|
|
20240531,182300,203779590,4290,4290,4290,4290,1590
|
|
20240531,182200,203779590,4290,4290,4290,4290,0
|
|
20240531,182100,203779590,4290,4290,4290,4290,0
|
|
20240531,182000,203779590,4290,4290,4290,4290,0
|
|
20240531,181900,203779590,4290,4290,4290,4290,0
|
|
20240531,181800,203779590,4290,4290,4290,4290,0
|
|
20240531,181700,203779590,4290,4290,4290,4290,0
|
|
20240531,181600,203779590,4290,4290,4290,4290,0
|
|
20240531,181500,203779590,4290,4290,4290,4290,0
|
|
20240531,181400,203779590,4290,4290,4290,4290,0
|
|
20240531,181300,203779590,4290,4290,4290,4290,0
|
|
20240531,181200,203779590,4290,4290,4290,4290,0
|
|
20240531,181100,203779590,4290,4290,4290,4290,0
|
|
20240531,181000,203779590,4290,4290,4290,4290,0
|
|
20240531,180900,203779590,4290,4290,4290,4290,0
|
|
20240531,180800,203779590,4290,4290,4290,4290,0
|
|
20240531,180700,203779590,4290,4290,4290,4290,0
|
|
20240531,180600,203779590,4290,4290,4290,4290,0
|
|
20240531,180500,203779590,4290,4290,4290,4290,0
|
|
20240531,180400,203779590,4290,4290,4290,4290,0
|
|
20240531,180300,203779590,4290,4290,4290,4290,0
|
|
20240531,180200,203779590,4290,4290,4290,4290,0
|
|
20240531,180100,203779590,4290,4290,4290,4290,0
|
|
20240531,180000,203779590,4290,4290,4290,4290,0
|
|
20240531,175900,203779590,4290,4290,4290,4290,0
|
|
20240531,175800,203779590,4290,4290,4290,4290,0
|
|
20240531,175700,203779590,4290,4290,4290,4290,0
|
|
20240531,175600,203779590,4290,4290,4290,4290,0
|
|
20240531,175500,203779590,4290,4290,4290,4290,0
|
|
20240531,175400,203779590,4290,4290,4290,4290,0
|
|
20240531,175300,203779590,4290,4290,4290,4290,1590
|
|
20240531,175200,203779590,4290,4290,4290,4290,0
|
|
20240531,175100,203779590,4290,4290,4290,4290,0
|
|
20240531,175000,203779590,4290,4290,4290,4290,0
|
|
20240531,174900,203779590,4290,4290,4290,4290,0
|
|
20240531,174800,203779590,4290,4290,4290,4290,0
|
|
20240531,174700,203779590,4290,4290,4290,4290,0
|
|
20240531,174600,203779590,4290,4290,4290,4290,0
|
|
20240531,174500,203779590,4290,4290,4290,4290,0
|
|
20240531,174400,203779590,4290,4290,4290,4290,0
|
|
20240531,174300,203779590,4290,4290,4290,4290,0
|
|
20240531,174200,203779590,4290,4290,4290,4290,0
|
|
20240531,174100,203779590,4290,4290,4290,4290,0
|
|
20240531,174000,203779590,4290,4290,4290,4290,0
|
|
20240531,173900,203779590,4290,4290,4290,4290,0
|
|
20240531,173800,203779590,4290,4290,4290,4290,0
|
|
20240531,173700,203779590,4290,4290,4290,4290,0
|
|
20240531,173600,203779590,4290,4290,4290,4290,0
|
|
20240531,173500,203779590,4290,4290,4290,4290,0
|
|
20240531,173400,203779590,4290,4290,4290,4290,0
|
|
20240531,173300,203779590,4290,4290,4290,4290,0
|
|
20240531,173200,203779590,4290,4290,4290,4290,0
|
|
20240531,173100,203779590,4290,4290,4290,4290,0
|
|
20240531,173000,203779590,4290,4290,4290,4290,0
|
|
20240531,172900,203779590,4290,4290,4290,4290,0
|
|
20240531,172800,203779590,4290,4290,4290,4290,0
|
|
20240531,172700,203779590,4290,4290,4290,4290,0
|
|
20240531,172600,203779590,4290,4290,4290,4290,0
|
|
20240531,172500,203779590,4290,4290,4290,4290,0
|
|
20240531,172400,203779590,4290,4290,4290,4290,0
|
|
20240531,172300,203779590,4290,4290,4290,4290,1590
|
|
20240531,172200,203779590,4290,4290,4290,4290,0
|
|
20240531,172100,203779590,4290,4290,4290,4290,0
|
|
20240531,172000,203779590,4290,4290,4290,4290,0
|
|
20240531,171900,203779590,4290,4290,4290,4290,0
|
|
20240531,171800,203779590,4290,4290,4290,4290,0
|
|
20240531,171700,203779590,4290,4290,4290,4290,0
|
|
20240531,171600,203779590,4290,4290,4290,4290,0
|
|
20240531,171500,203779590,4290,4290,4290,4290,0
|
|
20240531,171400,203779590,4290,4290,4290,4290,0
|
|
20240531,171300,203779590,4290,4290,4290,4290,0
|
|
20240531,171200,203779590,4290,4290,4290,4290,0
|
|
20240531,171100,203779590,4290,4290,4290,4290,0
|
|
20240531,171000,203779590,4290,4290,4290,4290,0
|
|
20240531,170900,203779590,4290,4290,4290,4290,0
|
|
20240531,170800,203779590,4290,4290,4290,4290,0
|
|
20240531,170700,203779590,4290,4290,4290,4290,0
|
|
20240531,170600,203779590,4290,4290,4290,4290,0
|
|
20240531,170500,203779590,4290,4290,4290,4290,0
|
|
20240531,170400,203779590,4290,4290,4290,4290,0
|
|
20240531,170300,203779590,4290,4290,4290,4290,0
|
|
20240531,170200,203779590,4290,4290,4290,4290,0
|
|
20240531,170100,203779590,4290,4290,4290,4290,0
|
|
20240531,170000,203779590,4290,4290,4290,4290,0
|
|
20240531,165900,203779590,4290,4290,4290,4290,0
|
|
20240531,165800,203779590,4290,4290,4290,4290,0
|
|
20240531,165700,203779590,4290,4290,4290,4290,0
|
|
20240531,165600,203779590,4290,4290,4290,4290,0
|
|
20240531,165500,203779590,4290,4290,4290,4290,0
|
|
20240531,165400,203779590,4290,4290,4290,4290,0
|
|
20240531,165300,203779590,4290,4290,4290,4290,1590
|
|
20240531,165200,203779590,4290,4290,4290,4290,0
|
|
20240531,165100,203779590,4290,4290,4290,4290,0
|
|
20240531,165000,203779590,4290,4290,4290,4290,0
|
|
20240531,164900,203779590,4290,4290,4290,4290,0
|
|
20240531,164800,203779590,4290,4290,4290,4290,0
|
|
20240531,164700,203779590,4290,4290,4290,4290,0
|
|
20240531,164600,203779590,4290,4290,4290,4290,0
|
|
20240531,164500,203779590,4290,4290,4290,4290,0
|
|
20240531,164400,203779590,4290,4290,4290,4290,0
|
|
20240531,164300,203779590,4290,4290,4290,4290,0
|
|
20240531,164200,203779590,4290,4290,4290,4290,0
|
|
20240531,164100,203779590,4290,4290,4290,4290,0
|
|
20240531,164000,203779590,4290,4290,4290,4290,0
|
|
20240531,163900,203779590,4290,4290,4290,4290,0
|
|
20240531,163800,203779590,4290,4290,4290,4290,0
|
|
20240531,163700,203779590,4290,4290,4290,4290,0
|
|
20240531,163600,203779590,4290,4290,4290,4290,0
|
|
20240531,163500,203779590,4290,4290,4290,4290,0
|
|
20240531,163400,203779590,4290,4290,4290,4290,0
|
|
20240531,163300,203779590,4290,4290,4290,4290,0
|
|
20240531,163200,203779590,4290,4290,4290,4290,0
|
|
20240531,163100,203779590,4290,4290,4290,4290,0
|
|
20240531,163000,203779590,4290,4290,4290,4290,0
|
|
20240531,162900,203779590,4290,4290,4290,4290,0
|
|
20240531,162800,203779590,4290,4290,4290,4290,0
|
|
20240531,162700,203779590,4290,4290,4290,4290,0
|
|
20240531,162600,203779590,4290,4290,4290,4290,0
|
|
20240531,162500,203779590,4290,4290,4290,4290,0
|
|
20240531,162400,203779590,4290,4290,4290,4290,0
|
|
20240531,162300,203779590,4290,4290,4290,4290,1590
|
|
20240531,162200,203779590,4290,4290,4290,4290,0
|
|
20240531,162100,203779590,4290,4290,4290,4290,0
|
|
20240531,162000,203779590,4290,4290,4290,4290,0
|
|
20240531,161900,203779590,4290,4290,4290,4290,0
|
|
20240531,161800,203779590,4290,4290,4290,4290,0
|
|
20240531,161700,203779590,4290,4290,4290,4290,0
|
|
20240531,161600,203779590,4290,4290,4290,4290,0
|
|
20240531,161500,203779590,4290,4290,4290,4290,0
|
|
20240531,161400,203779590,4290,4290,4290,4290,0
|
|
20240531,161300,203779590,4290,4290,4290,4290,0
|
|
20240531,161200,203779590,4290,4290,4290,4290,0
|
|
20240531,161100,203779590,4290,4290,4290,4290,0
|
|
20240531,161000,203779590,4290,4290,4290,4290,0
|
|
20240531,160900,203779590,4290,4290,4290,4290,0
|
|
20240531,160800,203779590,4290,4290,4290,4290,0
|
|
20240531,160700,203779590,4290,4290,4290,4290,0
|
|
20240531,160600,203779590,4290,4290,4290,4290,0
|
|
20240531,160500,203779590,4290,4290,4290,4290,0
|
|
20240531,160400,203779590,4290,4290,4290,4290,0
|
|
20240531,160300,203779590,4290,4290,4290,4290,0
|
|
20240531,160200,203779590,4290,4290,4290,4290,0
|
|
20240531,160100,203779590,4290,4290,4290,4290,0
|
|
20240531,160000,203779590,4290,4290,4290,4290,0
|
|
20240531,155900,203779590,4290,4290,4290,4290,0
|
|
20240531,155800,203779590,4290,4290,4290,4290,0
|
|
20240531,155700,203779590,4290,4290,4290,4290,0
|
|
20240531,155600,203779590,4290,4290,4290,4290,0
|
|
20240531,155500,203779590,4290,4290,4290,4290,0
|
|
20240531,155400,203779590,4290,4290,4290,4290,0
|
|
20240531,155300,203779590,4290,4290,4290,4290,1590
|
|
20240531,155200,203779590,4290,4290,4290,4290,0
|
|
20240531,155100,203779590,4290,4290,4290,4290,0
|
|
20240531,155000,203779590,4290,4290,4290,4290,0
|
|
20240531,154900,203779590,4290,4290,4290,4290,0
|
|
20240531,154800,203779590,4290,4290,4290,4290,0
|
|
20240531,154700,203779590,4290,4290,4290,4290,0
|
|
20240531,154600,203779590,4290,4290,4290,4290,0
|
|
20240531,154500,203779590,4290,4290,4290,4290,0
|
|
20240531,154400,203779590,4290,4290,4290,4290,0
|
|
20240531,154300,203779590,4290,4290,4290,4290,0
|
|
20240531,154200,203779590,4290,4290,4290,4290,0
|
|
20240531,154100,203779590,4290,4290,4290,4290,0
|
|
20240531,154000,203779590,4290,4290,4290,4290,0
|
|
20240531,153900,203779590,4290,4290,4290,4290,0
|
|
20240531,153800,203779590,4290,4290,4290,4290,0
|
|
20240531,153700,203779590,4290,4290,4290,4290,0
|
|
20240531,153600,203779590,4290,4290,4290,4290,0
|
|
20240531,153500,203779590,4290,4290,4290,4290,0
|
|
20240531,153400,203779590,4290,4290,4290,4290,0
|
|
20240531,153300,203779590,4290,4290,4290,4290,0
|
|
20240531,153200,203779590,4290,4290,4290,4290,0
|
|
20240531,153100,203779590,4290,4290,4290,4290,0
|
|
20240531,153000,203779590,4290,4290,4290,4290,1590
|
|
20240531,152900,196958490,4300,4300,4300,4300,0
|
|
20240531,152800,196958490,4300,4300,4300,4300,0
|
|
20240531,152700,196958490,4300,4300,4300,4300,0
|
|
20240531,152600,196958490,4300,4300,4300,4300,0
|
|
20240531,152500,196958490,4300,4300,4300,4300,0
|
|
20240531,152400,196958490,4300,4300,4300,4300,0
|
|
20240531,152300,196958490,4300,4300,4300,4300,0
|
|
20240531,152200,196958490,4300,4300,4300,4300,0
|
|
20240531,152100,196958490,4300,4300,4300,4300,0
|
|
20240531,152000,196958490,4300,4300,4300,4300,0
|
|
20240531,151900,196958490,4300,4325,4325,4300,798
|
|
20240531,151800,193521685,4325,4320,4325,4320,13
|
|
20240531,151700,193465485,4315,4325,4325,4315,92
|
|
20240531,151600,193068115,4325,4340,4340,4325,557
|
|
20240531,151500,190654035,4350,4345,4350,4345,12
|
|
20240531,151400,190601845,4345,4360,4360,4345,3111
|
|
20240531,151300,177060250,4360,4375,4375,4360,1460
|
|
20240531,151200,170687360,4375,4375,4375,4375,1
|
|
20240531,151100,170682985,4370,4370,4370,4370,0
|
|
20240531,151000,170682985,4370,4370,4370,4370,1
|
|
20240531,150900,170678615,4375,4375,4375,4375,0
|
|
20240531,150800,170678615,4375,4375,4375,4375,1
|
|
20240531,150700,170674240,4370,4370,4370,4370,13
|
|
20240531,150600,170617430,4370,4370,4370,4370,4
|
|
20240531,150500,170599950,4375,4375,4375,4375,0
|
|
20240531,150400,170599950,4375,4375,4375,4375,1
|
|
20240531,150300,170595575,4375,4375,4375,4375,0
|
|
20240531,150200,170595575,4375,4375,4375,4375,0
|
|
20240531,150100,170595575,4375,4375,4375,4375,1
|
|
20240531,150000,170591200,4370,4365,4370,4365,794
|
|
20240531,145900,167124790,4365,4365,4365,4365,0
|
|
20240531,145800,167124790,4365,4365,4365,4365,0
|
|
20240531,145700,167124790,4365,4365,4365,4365,0
|
|
20240531,145600,167124790,4365,4365,4365,4365,74
|
|
20240531,145500,166801780,4365,4360,4365,4360,1240
|
|
20240531,145400,161395180,4365,4365,4365,4365,15
|
|
20240531,145300,161329705,4365,4365,4365,4365,0
|
|
20240531,145200,161329705,4365,4365,4365,4365,2
|
|
20240531,145100,161320975,4365,4365,4365,4365,0
|
|
20240531,145000,161320975,4365,4365,4365,4365,6
|
|
20240531,144900,161294785,4365,4365,4365,4365,0
|
|
20240531,144800,161294785,4365,4365,4365,4365,102
|
|
20240531,144700,160849555,4365,4365,4365,4365,5
|
|
20240531,144600,160827730,4365,4365,4365,4365,1
|
|
20240531,144500,160823365,4365,4365,4365,4365,2
|
|
20240531,144400,160814635,4365,4365,4365,4365,2
|
|
20240531,144300,160805905,4360,4360,4360,4360,10
|
|
20240531,144200,160762305,4365,4365,4365,4365,832
|
|
20240531,144100,157130625,4365,4365,4365,4365,10
|
|
20240531,144000,157086975,4365,4365,4365,4365,2
|
|
20240531,143900,157078245,4360,4360,4360,4360,0
|
|
20240531,143800,157078245,4360,4360,4360,4360,0
|
|
20240531,143700,157078245,4360,4360,4360,4360,0
|
|
20240531,143600,157078245,4360,4360,4360,4360,0
|
|
20240531,143500,157078245,4360,4365,4365,4360,171
|
|
20240531,143400,156332025,4370,4370,4375,4370,641
|
|
20240531,143300,153530850,4380,4380,4380,4380,0
|
|
20240531,143200,153530850,4380,4380,4380,4380,2
|
|
20240531,143100,153522090,4380,4380,4380,4380,3
|
|
20240531,143000,153508950,4370,4370,4370,4370,495
|
|
20240531,142900,151345800,4375,4375,4375,4375,34
|
|
20240531,142800,151197050,4375,4380,4380,4375,307
|
|
20240531,142700,149853600,4380,4380,4380,4380,1158
|
|
20240531,142600,144781560,4385,4385,4385,4385,0
|
|
20240531,142500,144781560,4385,4385,4385,4385,20
|
|
20240531,142400,144693860,4380,4380,4380,4380,0
|
|
20240531,142300,144693860,4380,4380,4380,4380,0
|
|
20240531,142200,144693860,4380,4380,4380,4380,0
|
|
20240531,142100,144693860,4380,4390,4390,4380,1326
|
|
20240531,142000,138878005,4390,4390,4390,4390,10
|
|
20240531,141900,138834105,4390,4390,4390,4390,0
|
|
20240531,141800,138834105,4390,4400,4400,4390,707
|
|
20240531,141700,135729915,4405,4405,4405,4405,0
|
|
20240531,141600,135729915,4405,4405,4405,4405,0
|
|
20240531,141500,135729915,4405,4405,4405,4405,0
|
|
20240531,141400,135729915,4405,4405,4405,4405,50
|
|
20240531,141300,135509665,4405,4405,4405,4405,0
|
|
20240531,141200,135509665,4405,4405,4405,4405,0
|
|
20240531,141100,135509665,4405,4405,4405,4405,0
|
|
20240531,141000,135509665,4405,4405,4405,4405,0
|
|
20240531,140900,135509665,4405,4405,4405,4405,0
|
|
20240531,140800,135509665,4405,4405,4405,4405,0
|
|
20240531,140700,135509665,4405,4405,4405,4405,1
|
|
20240531,140600,135505260,4405,4405,4405,4405,0
|
|
20240531,140500,135505260,4405,4405,4405,4405,0
|
|
20240531,140400,135505260,4405,4405,4405,4405,0
|
|
20240531,140300,135505260,4405,4405,4405,4405,0
|
|
20240531,140200,135505260,4405,4405,4405,4405,400
|
|
20240531,140100,133743260,4405,4405,4405,4405,10
|
|
20240531,140000,133699210,4400,4400,4400,4400,0
|
|
20240531,135900,133699210,4400,4400,4400,4400,0
|
|
20240531,135800,133699210,4400,4400,4400,4400,22
|
|
20240531,135700,133602410,4405,4405,4405,4405,0
|
|
20240531,135600,133602410,4405,4405,4405,4400,4
|
|
20240531,135500,133584795,4400,4400,4400,4400,0
|
|
20240531,135400,133584795,4400,4400,4400,4400,392
|
|
20240531,135300,131859995,4400,4400,4400,4400,3
|
|
20240531,135200,131846795,4395,4395,4395,4395,0
|
|
20240531,135100,131846795,4395,4395,4395,4395,0
|
|
20240531,135000,131846795,4395,4395,4395,4395,0
|
|
20240531,134900,131846795,4395,4395,4395,4395,0
|
|
20240531,134800,131846795,4395,4395,4395,4395,120
|
|
20240531,134700,131319395,4390,4390,4390,4390,17
|
|
20240531,134600,131244765,4390,4390,4390,4390,14
|
|
20240531,134500,131183305,4390,4390,4390,4390,0
|
|
20240531,134400,131183305,4390,4390,4390,4390,0
|
|
20240531,134300,131183305,4390,4390,4390,4390,0
|
|
20240531,134200,131183305,4390,4390,4390,4390,0
|
|
20240531,134100,131183305,4390,4390,4390,4390,0
|
|
20240531,134000,131183305,4390,4390,4390,4390,0
|
|
20240531,133900,131183305,4390,4390,4390,4390,0
|
|
20240531,133800,131183305,4390,4390,4390,4390,0
|
|
20240531,133700,131183305,4390,4390,4390,4390,0
|
|
20240531,133600,131183305,4390,4390,4390,4390,1
|
|
20240531,133500,131178915,4385,4385,4385,4385,0
|
|
20240531,133400,131178915,4385,4385,4385,4385,0
|
|
20240531,133300,131178915,4385,4385,4385,4385,0
|
|
20240531,133200,131178915,4385,4385,4385,4385,0
|
|
20240531,133100,131178915,4385,4385,4385,4385,0
|
|
20240531,133000,131178915,4385,4385,4385,4385,1
|
|
20240531,132900,131174530,4400,4400,4400,4400,0
|
|
20240531,132800,131174530,4400,4400,4400,4400,0
|
|
20240531,132700,131174530,4400,4400,4400,4400,0
|
|
20240531,132600,131174530,4400,4400,4400,4400,0
|
|
20240531,132500,131174530,4400,4400,4400,4400,5
|
|
20240531,132400,131152530,4385,4385,4385,4385,0
|
|
20240531,132300,131152530,4385,4385,4385,4385,0
|
|
20240531,132200,131152530,4385,4385,4385,4385,0
|
|
20240531,132100,131152530,4385,4385,4385,4385,44
|
|
20240531,132000,130959590,4385,4385,4385,4385,0
|
|
20240531,131900,130959590,4385,4385,4385,4385,0
|
|
20240531,131800,130959590,4385,4400,4400,4385,2967
|
|
20240531,131700,117943340,4410,4410,4410,4410,0
|
|
20240531,131600,117943340,4410,4410,4410,4410,0
|
|
20240531,131500,117943340,4410,4410,4410,4410,0
|
|
20240531,131400,117943340,4410,4410,4410,4410,1
|
|
20240531,131300,117938930,4410,4410,4410,4410,22
|
|
20240531,131200,117841910,4410,4410,4410,4410,0
|
|
20240531,131100,117841910,4410,4410,4410,4410,0
|
|
20240531,131000,117841910,4410,4410,4410,4410,0
|
|
20240531,130900,117841910,4410,4410,4410,4410,0
|
|
20240531,130800,117841910,4410,4410,4410,4410,20
|
|
20240531,130700,117753710,4410,4410,4410,4410,0
|
|
20240531,130600,117753710,4410,4410,4410,4410,0
|
|
20240531,130500,117753710,4410,4410,4410,4410,0
|
|
20240531,130400,117753710,4410,4410,4410,4410,113
|
|
20240531,130300,117255380,4410,4410,4410,4410,0
|
|
20240531,130200,117255380,4410,4410,4410,4410,0
|
|
20240531,130100,117255380,4410,4405,4410,4405,4
|
|
20240531,130000,117237755,4410,4410,4410,4410,0
|
|
20240531,125900,117237755,4410,4410,4410,4410,88
|
|
20240531,125800,116849675,4400,4400,4400,4400,0
|
|
20240531,125700,116849675,4400,4400,4400,4400,0
|
|
20240531,125600,116849675,4400,4400,4400,4400,24
|
|
20240531,125500,116744075,4400,4400,4400,4400,0
|
|
20240531,125400,116744075,4400,4400,4400,4400,1726
|
|
20240531,125300,109149675,4400,4400,4400,4400,0
|
|
20240531,125200,109149675,4400,4400,4400,4400,2
|
|
20240531,125100,109140875,4395,4395,4395,4395,37
|
|
20240531,125000,108978260,4395,4395,4395,4395,20
|
|
20240531,124900,108890360,4400,4400,4400,4400,0
|
|
20240531,124800,108890360,4400,4400,4400,4400,0
|
|
20240531,124700,108890360,4400,4400,4400,4400,0
|
|
20240531,124600,108890360,4400,4400,4400,4400,0
|
|
20240531,124500,108890360,4400,4400,4400,4400,2
|
|
20240531,124400,108881560,4400,4400,4400,4400,5
|
|
20240531,124300,108859560,4400,4400,4400,4400,0
|
|
20240531,124200,108859560,4400,4400,4400,4400,0
|
|
20240531,124100,108859560,4400,4400,4400,4400,0
|
|
20240531,124000,108859560,4400,4400,4400,4400,0
|
|
20240531,123900,108859560,4400,4400,4400,4400,0
|
|
20240531,123800,108859560,4400,4400,4400,4400,0
|
|
20240531,123700,108859560,4400,4400,4400,4400,0
|
|
20240531,123600,108859560,4400,4405,4405,4400,1157
|
|
20240531,123500,103768695,4415,4415,4415,4415,0
|
|
20240531,123400,103768695,4415,4415,4415,4415,0
|
|
20240531,123300,103768695,4415,4415,4415,4415,0
|
|
20240531,123200,103768695,4415,4415,4415,4415,0
|
|
20240531,123100,103768695,4415,4415,4415,4415,101
|
|
20240531,123000,103322780,4415,4415,4415,4415,0
|
|
20240531,122900,103322780,4415,4415,4415,4415,0
|
|
20240531,122800,103322780,4415,4415,4415,4415,0
|
|
20240531,122700,103322780,4415,4415,4415,4415,0
|
|
20240531,122600,103322780,4415,4415,4415,4415,0
|
|
20240531,122500,103322780,4415,4415,4415,4415,0
|
|
20240531,122400,103322780,4415,4415,4415,4415,0
|
|
20240531,122300,103322780,4415,4415,4415,4415,0
|
|
20240531,122200,103322780,4415,4415,4415,4415,0
|
|
20240531,122100,103322780,4415,4415,4415,4415,0
|
|
20240531,122000,103322780,4415,4415,4415,4415,0
|
|
20240531,121900,103322780,4415,4415,4415,4415,104
|
|
20240531,121800,102863620,4415,4415,4415,4415,1
|
|
20240531,121700,102859205,4415,4415,4415,4415,0
|
|
20240531,121600,102859205,4415,4415,4415,4415,0
|
|
20240531,121500,102859205,4415,4415,4415,4415,0
|
|
20240531,121400,102859205,4415,4415,4415,4415,120
|
|
20240531,121300,102329405,4385,4385,4385,4385,0
|
|
20240531,121200,102329405,4385,4420,4420,4385,3204
|
|
20240531,121100,88232485,4420,4420,4420,4420,0
|
|
20240531,121000,88232485,4420,4420,4420,4420,0
|
|
20240531,120900,88232485,4420,4420,4420,4420,0
|
|
20240531,120800,88232485,4420,4420,4420,4420,0
|
|
20240531,120700,88232485,4420,4415,4420,4415,1136
|
|
20240531,120600,83211390,4420,4420,4420,4420,0
|
|
20240531,120500,83211390,4420,4420,4420,4420,0
|
|
20240531,120400,83211390,4420,4420,4420,4420,0
|
|
20240531,120300,83211390,4420,4420,4420,4420,168
|
|
20240531,120200,82468830,4425,4425,4425,4425,6
|
|
20240531,120100,82442280,4425,4425,4425,4425,0
|
|
20240531,120000,82442280,4425,4425,4425,4425,0
|
|
20240531,115900,82442280,4425,4425,4425,4425,0
|
|
20240531,115800,82442280,4425,4425,4425,4425,0
|
|
20240531,115700,82442280,4425,4425,4425,4425,0
|
|
20240531,115600,82442280,4425,4425,4425,4425,0
|
|
20240531,115500,82442280,4425,4425,4425,4425,3
|
|
20240531,115400,82429005,4430,4430,4430,4430,0
|
|
20240531,115300,82429005,4430,4430,4430,4430,0
|
|
20240531,115200,82429005,4430,4430,4430,4430,1
|
|
20240531,115100,82424575,4415,4415,4415,4415,0
|
|
20240531,115000,82424575,4415,4415,4415,4415,0
|
|
20240531,114900,82424575,4415,4415,4415,4415,0
|
|
20240531,114800,82424575,4415,4415,4415,4415,2
|
|
20240531,114700,82415745,4410,4410,4410,4410,0
|
|
20240531,114600,82415745,4410,4410,4410,4410,0
|
|
20240531,114500,82415745,4410,4415,4415,4410,1000
|
|
20240531,114400,78002975,4410,4445,4445,4410,4000
|
|
20240531,114300,60330940,4450,4450,4450,4450,58
|
|
20240531,114200,60072840,4445,4445,4445,4445,11
|
|
20240531,114100,60023945,4445,4440,4445,4440,134
|
|
20240531,114000,59428815,4445,4445,4445,4445,15
|
|
20240531,113900,59362140,4445,4445,4445,4445,2
|
|
20240531,113800,59353250,4455,4455,4455,4455,12
|
|
20240531,113700,59299790,4440,4450,4450,4440,550
|
|
20240531,113600,56856790,4460,4460,4460,4460,0
|
|
20240531,113500,56856790,4460,4460,4460,4460,0
|
|
20240531,113400,56856790,4460,4460,4460,4460,0
|
|
20240531,113300,56856790,4460,4460,4460,4460,1
|
|
20240531,113200,56852330,4450,4450,4450,4450,0
|
|
20240531,113100,56852330,4450,4450,4450,4450,0
|
|
20240531,113000,56852330,4450,4450,4450,4450,0
|
|
20240531,112900,56852330,4450,4450,4450,4450,0
|
|
20240531,112800,56852330,4450,4450,4450,4450,0
|
|
20240531,112700,56852330,4450,4450,4450,4450,0
|
|
20240531,112600,56852330,4450,4450,4450,4450,0
|
|
20240531,112500,56852330,4450,4450,4450,4450,0
|
|
20240531,112400,56852330,4450,4450,4450,4450,0
|
|
20240531,112300,56852330,4450,4450,4450,4450,0
|
|
20240531,112200,56852330,4450,4450,4450,4450,0
|
|
20240531,112100,56852330,4450,4450,4450,4450,0
|
|
20240531,112000,56852330,4450,4450,4450,4450,10
|
|
20240531,111900,56807830,4450,4450,4450,4450,0
|
|
20240531,111800,56807830,4450,4450,4450,4450,0
|
|
20240531,111700,56807830,4450,4455,4455,4450,20
|
|
20240531,111600,56718820,4460,4460,4460,4460,0
|
|
20240531,111500,56718820,4460,4460,4460,4460,0
|
|
20240531,111400,56718820,4460,4460,4460,4460,8
|
|
20240531,111300,56683140,4460,4460,4460,4460,4
|
|
20240531,111200,56665300,4465,4465,4465,4465,0
|
|
20240531,111100,56665300,4465,4465,4465,4465,0
|
|
20240531,111000,56665300,4465,4465,4465,4465,0
|
|
20240531,110900,56665300,4465,4465,4465,4465,0
|
|
20240531,110800,56665300,4465,4465,4465,4465,2
|
|
20240531,110700,56656370,4470,4470,4470,4470,0
|
|
20240531,110600,56656370,4470,4470,4470,4470,0
|
|
20240531,110500,56656370,4470,4470,4470,4470,1
|
|
20240531,110400,56651900,4475,4475,4475,4475,0
|
|
20240531,110300,56651900,4475,4475,4475,4475,0
|
|
20240531,110200,56651900,4475,4475,4475,4475,50
|
|
20240531,110100,56428150,4480,4480,4480,4480,0
|
|
20240531,110000,56428150,4480,4480,4480,4480,0
|
|
20240531,105900,56428150,4480,4480,4480,4480,20
|
|
20240531,105800,56338550,4480,4480,4480,4480,2
|
|
20240531,105700,56329590,4480,4465,4485,4465,762
|
|
20240531,105600,52916860,4465,4465,4465,4465,0
|
|
20240531,105500,52916860,4465,4465,4465,4465,0
|
|
20240531,105400,52916860,4465,4460,4465,4460,546
|
|
20240531,105300,50481440,4455,4455,4455,4455,8
|
|
20240531,105200,50445800,4450,4450,4450,4450,20
|
|
20240531,105100,50356800,4450,4450,4450,4450,0
|
|
20240531,105000,50356800,4450,4450,4450,4450,0
|
|
20240531,104900,50356800,4450,4450,4450,4450,0
|
|
20240531,104800,50356800,4450,4450,4450,4450,3
|
|
20240531,104700,50343450,4460,4460,4460,4460,0
|
|
20240531,104600,50343450,4460,4460,4460,4460,0
|
|
20240531,104500,50343450,4460,4460,4460,4460,0
|
|
20240531,104400,50343450,4460,4460,4460,4460,0
|
|
20240531,104300,50343450,4460,4460,4460,4460,0
|
|
20240531,104200,50343450,4460,4460,4460,4460,11
|
|
20240531,104100,50294390,4465,4460,4465,4460,90
|
|
20240531,104000,49892915,4460,4460,4460,4460,1
|
|
20240531,103900,49888455,4465,4465,4465,4465,17
|
|
20240531,103800,49812550,4450,4445,4450,4445,62
|
|
20240531,103700,49536765,4425,4420,4425,4420,1435
|
|
20240531,103600,43193800,4415,4415,4415,4415,0
|
|
20240531,103500,43193800,4415,4415,4415,4415,0
|
|
20240531,103400,43193800,4415,4415,4415,4415,0
|
|
20240531,103300,43193800,4415,4415,4415,4415,186
|
|
20240531,103200,42372610,4415,4415,4415,4415,0
|
|
20240531,103100,42372610,4415,4415,4415,4415,0
|
|
20240531,103000,42372610,4415,4415,4415,4415,0
|
|
20240531,102900,42372610,4415,4415,4415,4415,0
|
|
20240531,102800,42372610,4415,4415,4415,4415,0
|
|
20240531,102700,42372610,4415,4415,4415,4415,0
|
|
20240531,102600,42372610,4415,4415,4415,4415,0
|
|
20240531,102500,42372610,4415,4415,4415,4415,0
|
|
20240531,102400,42372610,4415,4415,4415,4415,10
|
|
20240531,102300,42328460,4410,4410,4410,4410,0
|
|
20240531,102200,42328460,4410,4410,4410,4410,0
|
|
20240531,102100,42328460,4410,4410,4410,4410,0
|
|
20240531,102000,42328460,4410,4410,4410,4410,0
|
|
20240531,101900,42328460,4410,4410,4410,4410,1
|
|
20240531,101800,42324050,4415,4415,4415,4415,0
|
|
20240531,101700,42324050,4415,4415,4415,4415,0
|
|
20240531,101600,42324050,4415,4415,4415,4415,0
|
|
20240531,101500,42324050,4415,4415,4415,4415,0
|
|
20240531,101400,42324050,4415,4415,4415,4415,0
|
|
20240531,101300,42324050,4415,4415,4415,4415,20
|
|
20240531,101200,42235750,4415,4415,4415,4415,0
|
|
20240531,101100,42235750,4415,4415,4415,4415,0
|
|
20240531,101000,42235750,4415,4415,4415,4415,0
|
|
20240531,100900,42235750,4415,4415,4415,4415,0
|
|
20240531,100800,42235750,4415,4415,4415,4415,0
|
|
20240531,100700,42235750,4415,4415,4415,4415,0
|
|
20240531,100600,42235750,4415,4415,4415,4415,0
|
|
20240531,100500,42235750,4415,4415,4415,4415,3
|
|
20240531,100400,42222505,4415,4415,4415,4415,1
|
|
20240531,100300,42218090,4410,4410,4410,4410,26
|
|
20240531,100200,42103430,4410,4410,4410,4410,0
|
|
20240531,100100,42103430,4410,4415,4415,4410,54
|
|
20240531,100000,41865285,4415,4415,4415,4415,0
|
|
20240531,095900,41865285,4415,4395,4415,4395,18
|
|
20240531,095800,41785835,4395,4390,4395,4390,456
|
|
20240531,095700,39783885,4390,4390,4390,4390,0
|
|
20240531,095600,39783885,4390,4390,4390,4390,486
|
|
20240531,095500,37650345,4385,4385,4385,4385,0
|
|
20240531,095400,37650345,4385,4385,4385,4385,20
|
|
20240531,095300,37562645,4385,4385,4385,4385,342
|
|
20240531,095200,36062975,4385,4390,4390,4385,20
|
|
20240531,095100,35975250,4390,4390,4390,4390,1
|
|
20240531,095000,35970860,4390,4390,4390,4390,1
|
|
20240531,094900,35966470,4390,4390,4390,4390,10
|
|
20240531,094800,35922570,4390,4390,4390,4390,0
|
|
20240531,094700,35922570,4390,4390,4390,4390,117
|
|
20240531,094600,35408940,4390,4395,4395,4390,57
|
|
20240531,094500,35158435,4415,4415,4415,4415,7
|
|
20240531,094400,35127530,4415,4415,4415,4415,0
|
|
20240531,094300,35127530,4415,4415,4415,4415,3
|
|
20240531,094200,35114285,4415,4395,4415,4395,43
|
|
20240531,094100,34925040,4395,4395,4395,4395,0
|
|
20240531,094000,34925040,4395,4395,4395,4395,228
|
|
20240531,093900,33922980,4395,4405,4405,4395,857
|
|
20240531,093800,30153125,4400,4420,4420,4400,458
|
|
20240531,093700,28128865,4420,4420,4420,4420,0
|
|
20240531,093600,28128865,4420,4420,4420,4420,0
|
|
20240531,093500,28128865,4420,4420,4420,4420,25
|
|
20240531,093400,28018365,4430,4430,4430,4430,0
|
|
20240531,093300,28018365,4430,4420,4435,4420,30
|
|
20240531,093200,27885430,4400,4415,4415,4400,154
|
|
20240531,093100,27206135,4420,4420,4420,4420,6
|
|
20240531,093000,27179615,4400,4400,4400,4400,0
|
|
20240531,092900,27179615,4400,4400,4400,4400,0
|
|
20240531,092800,27179615,4400,4400,4400,4400,183
|
|
20240531,092700,26374415,4400,4400,4400,4400,0
|
|
20240531,092600,26374415,4400,4400,4400,4400,0
|
|
20240531,092500,26374415,4400,4400,4400,4400,0
|
|
20240531,092400,26374415,4400,4400,4400,4400,436
|
|
20240531,092300,24456015,4395,4395,4395,4395,0
|
|
20240531,092200,24456015,4395,4395,4400,4395,35
|
|
20240531,092100,24302120,4400,4400,4400,4400,8
|
|
20240531,092000,24266920,4395,4410,4410,4395,938
|
|
20240531,091900,20138505,4420,4420,4420,4420,10
|
|
20240531,091800,20094305,4420,4420,4420,4420,8
|
|
20240531,091700,20058945,4420,4420,4420,4420,12
|
|
20240531,091600,20005905,4420,4420,4420,4420,100
|
|
20240531,091500,19563905,4420,4425,4425,4420,376
|
|
20240531,091400,17900225,4425,4460,4460,4425,1040
|
|
20240531,091300,13290900,4460,4460,4460,4460,485
|
|
20240531,091200,11127800,4460,4460,4460,4460,2
|
|
20240531,091100,11118880,4440,4440,4440,4440,0
|
|
20240531,091000,11118880,4440,4440,4440,4440,0
|
|
20240531,090900,11118880,4440,4440,4440,4440,432
|
|
20240531,090800,9200800,4440,4515,4515,4440,31
|
|
20240531,090700,9063085,4425,4475,4490,4425,1532
|
|
20240531,090600,2222110,4475,4475,4475,4475,0
|
|
20240531,090500,2222110,4475,4475,4475,4475,100
|
|
20240531,090400,1774610,4480,4480,4480,4480,2
|
|
20240531,090300,1765650,4470,4470,4470,4470,0
|
|
20240531,090200,1765650,4470,4470,4470,4470,5
|
|
20240531,090100,1743300,4470,4470,4470,4470,0
|
|
20240531,090000,1743300,4470,4470,4470,4470,390
|