666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,200200,3337143245,2795,2795,2795,2795,0
|
|
20240531,200100,3337143245,2795,2795,2795,2795,0
|
|
20240531,200000,3337143245,2795,2795,2795,2795,0
|
|
20240531,195900,3337143245,2795,2795,2795,2795,0
|
|
20240531,195800,3337143245,2795,2795,2795,2795,0
|
|
20240531,195700,3337143245,2795,2795,2795,2795,0
|
|
20240531,195600,3337143245,2795,2795,2795,2795,0
|
|
20240531,195500,3337143245,2795,2795,2795,2795,0
|
|
20240531,195400,3337143245,2795,2795,2795,2795,0
|
|
20240531,195300,3337143245,2795,2795,2795,2795,0
|
|
20240531,195200,3337143245,2795,2795,2795,2795,0
|
|
20240531,195100,3337143245,2795,2795,2795,2795,0
|
|
20240531,195000,3337143245,2795,2795,2795,2795,0
|
|
20240531,194900,3337143245,2795,2795,2795,2795,0
|
|
20240531,194800,3337143245,2795,2795,2795,2795,0
|
|
20240531,194700,3337143245,2795,2795,2795,2795,0
|
|
20240531,194600,3337143245,2795,2795,2795,2795,0
|
|
20240531,194500,3337143245,2795,2795,2795,2795,0
|
|
20240531,194400,3337143245,2795,2795,2795,2795,0
|
|
20240531,194300,3337143245,2795,2795,2795,2795,0
|
|
20240531,194200,3337143245,2795,2795,2795,2795,0
|
|
20240531,194100,3337143245,2795,2795,2795,2795,0
|
|
20240531,194000,3337143245,2795,2795,2795,2795,0
|
|
20240531,193900,3337143245,2795,2795,2795,2795,0
|
|
20240531,193800,3337143245,2795,2795,2795,2795,0
|
|
20240531,193700,3337143245,2795,2795,2795,2795,0
|
|
20240531,193600,3337143245,2795,2795,2795,2795,0
|
|
20240531,193500,3337143245,2795,2795,2795,2795,0
|
|
20240531,193400,3337143245,2795,2795,2795,2795,0
|
|
20240531,193300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,193200,3337143245,2795,2795,2795,2795,0
|
|
20240531,193100,3337143245,2795,2795,2795,2795,0
|
|
20240531,193000,3337143245,2795,2795,2795,2795,0
|
|
20240531,192900,3337143245,2795,2795,2795,2795,0
|
|
20240531,192800,3337143245,2795,2795,2795,2795,0
|
|
20240531,192700,3337143245,2795,2795,2795,2795,0
|
|
20240531,192600,3337143245,2795,2795,2795,2795,0
|
|
20240531,192500,3337143245,2795,2795,2795,2795,0
|
|
20240531,192400,3337143245,2795,2795,2795,2795,0
|
|
20240531,192300,3337143245,2795,2795,2795,2795,0
|
|
20240531,192200,3337143245,2795,2795,2795,2795,0
|
|
20240531,192100,3337143245,2795,2795,2795,2795,0
|
|
20240531,192000,3337143245,2795,2795,2795,2795,0
|
|
20240531,191900,3337143245,2795,2795,2795,2795,0
|
|
20240531,191800,3337143245,2795,2795,2795,2795,0
|
|
20240531,191700,3337143245,2795,2795,2795,2795,0
|
|
20240531,191600,3337143245,2795,2795,2795,2795,0
|
|
20240531,191500,3337143245,2795,2795,2795,2795,0
|
|
20240531,191400,3337143245,2795,2795,2795,2795,0
|
|
20240531,191300,3337143245,2795,2795,2795,2795,0
|
|
20240531,191200,3337143245,2795,2795,2795,2795,0
|
|
20240531,191100,3337143245,2795,2795,2795,2795,0
|
|
20240531,191000,3337143245,2795,2795,2795,2795,0
|
|
20240531,190900,3337143245,2795,2795,2795,2795,0
|
|
20240531,190800,3337143245,2795,2795,2795,2795,0
|
|
20240531,190700,3337143245,2795,2795,2795,2795,0
|
|
20240531,190600,3337143245,2795,2795,2795,2795,0
|
|
20240531,190500,3337143245,2795,2795,2795,2795,0
|
|
20240531,190400,3337143245,2795,2795,2795,2795,0
|
|
20240531,190300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,190200,3337143245,2795,2795,2795,2795,0
|
|
20240531,190100,3337143245,2795,2795,2795,2795,0
|
|
20240531,190000,3337143245,2795,2795,2795,2795,0
|
|
20240531,185900,3337143245,2795,2795,2795,2795,0
|
|
20240531,185800,3337143245,2795,2795,2795,2795,0
|
|
20240531,185700,3337143245,2795,2795,2795,2795,0
|
|
20240531,185600,3337143245,2795,2795,2795,2795,0
|
|
20240531,185500,3337143245,2795,2795,2795,2795,0
|
|
20240531,185400,3337143245,2795,2795,2795,2795,0
|
|
20240531,185300,3337143245,2795,2795,2795,2795,0
|
|
20240531,185200,3337143245,2795,2795,2795,2795,0
|
|
20240531,185100,3337143245,2795,2795,2795,2795,0
|
|
20240531,185000,3337143245,2795,2795,2795,2795,0
|
|
20240531,184900,3337143245,2795,2795,2795,2795,0
|
|
20240531,184800,3337143245,2795,2795,2795,2795,0
|
|
20240531,184700,3337143245,2795,2795,2795,2795,0
|
|
20240531,184600,3337143245,2795,2795,2795,2795,0
|
|
20240531,184500,3337143245,2795,2795,2795,2795,0
|
|
20240531,184400,3337143245,2795,2795,2795,2795,0
|
|
20240531,184300,3337143245,2795,2795,2795,2795,0
|
|
20240531,184200,3337143245,2795,2795,2795,2795,0
|
|
20240531,184100,3337143245,2795,2795,2795,2795,0
|
|
20240531,184000,3337143245,2795,2795,2795,2795,0
|
|
20240531,183900,3337143245,2795,2795,2795,2795,0
|
|
20240531,183800,3337143245,2795,2795,2795,2795,0
|
|
20240531,183700,3337143245,2795,2795,2795,2795,0
|
|
20240531,183600,3337143245,2795,2795,2795,2795,0
|
|
20240531,183500,3337143245,2795,2795,2795,2795,0
|
|
20240531,183400,3337143245,2795,2795,2795,2795,0
|
|
20240531,183300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,183200,3337143245,2795,2795,2795,2795,0
|
|
20240531,183100,3337143245,2795,2795,2795,2795,0
|
|
20240531,183000,3337143245,2795,2795,2795,2795,0
|
|
20240531,182900,3337143245,2795,2795,2795,2795,0
|
|
20240531,182800,3337143245,2795,2795,2795,2795,0
|
|
20240531,182700,3337143245,2795,2795,2795,2795,0
|
|
20240531,182600,3337143245,2795,2795,2795,2795,0
|
|
20240531,182500,3337143245,2795,2795,2795,2795,0
|
|
20240531,182400,3337143245,2795,2795,2795,2795,0
|
|
20240531,182300,3337143245,2795,2795,2795,2795,0
|
|
20240531,182200,3337143245,2795,2795,2795,2795,0
|
|
20240531,182100,3337143245,2795,2795,2795,2795,0
|
|
20240531,182000,3337143245,2795,2795,2795,2795,0
|
|
20240531,181900,3337143245,2795,2795,2795,2795,0
|
|
20240531,181800,3337143245,2795,2795,2795,2795,0
|
|
20240531,181700,3337143245,2795,2795,2795,2795,0
|
|
20240531,181600,3337143245,2795,2795,2795,2795,0
|
|
20240531,181500,3337143245,2795,2795,2795,2795,0
|
|
20240531,181400,3337143245,2795,2795,2795,2795,0
|
|
20240531,181300,3337143245,2795,2795,2795,2795,0
|
|
20240531,181200,3337143245,2795,2795,2795,2795,0
|
|
20240531,181100,3337143245,2795,2795,2795,2795,0
|
|
20240531,181000,3337143245,2795,2795,2795,2795,0
|
|
20240531,180900,3337143245,2795,2795,2795,2795,0
|
|
20240531,180800,3337143245,2795,2795,2795,2795,0
|
|
20240531,180700,3337143245,2795,2795,2795,2795,0
|
|
20240531,180600,3337143245,2795,2795,2795,2795,0
|
|
20240531,180500,3337143245,2795,2795,2795,2795,0
|
|
20240531,180400,3337143245,2795,2795,2795,2795,0
|
|
20240531,180300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,180200,3337143245,2795,2795,2795,2795,0
|
|
20240531,180100,3337143245,2795,2795,2795,2795,0
|
|
20240531,180000,3337143245,2795,2795,2795,2795,0
|
|
20240531,175900,3337143245,2795,2795,2795,2795,0
|
|
20240531,175800,3337143245,2795,2795,2795,2795,0
|
|
20240531,175700,3337143245,2795,2795,2795,2795,0
|
|
20240531,175600,3337143245,2795,2795,2795,2795,0
|
|
20240531,175500,3337143245,2795,2795,2795,2795,0
|
|
20240531,175400,3337143245,2795,2795,2795,2795,0
|
|
20240531,175300,3337143245,2795,2795,2795,2795,0
|
|
20240531,175200,3337143245,2795,2795,2795,2795,0
|
|
20240531,175100,3337143245,2795,2795,2795,2795,0
|
|
20240531,175000,3337143245,2795,2795,2795,2795,0
|
|
20240531,174900,3337143245,2795,2795,2795,2795,0
|
|
20240531,174800,3337143245,2795,2795,2795,2795,0
|
|
20240531,174700,3337143245,2795,2795,2795,2795,0
|
|
20240531,174600,3337143245,2795,2795,2795,2795,0
|
|
20240531,174500,3337143245,2795,2795,2795,2795,0
|
|
20240531,174400,3337143245,2795,2795,2795,2795,0
|
|
20240531,174300,3337143245,2795,2795,2795,2795,0
|
|
20240531,174200,3337143245,2795,2795,2795,2795,0
|
|
20240531,174100,3337143245,2795,2795,2795,2795,0
|
|
20240531,174000,3337143245,2795,2795,2795,2795,0
|
|
20240531,173900,3337143245,2795,2795,2795,2795,0
|
|
20240531,173800,3337143245,2795,2795,2795,2795,0
|
|
20240531,173700,3337143245,2795,2795,2795,2795,0
|
|
20240531,173600,3337143245,2795,2795,2795,2795,0
|
|
20240531,173500,3337143245,2795,2795,2795,2795,0
|
|
20240531,173400,3337143245,2795,2795,2795,2795,0
|
|
20240531,173300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,173200,3337143245,2795,2795,2795,2795,0
|
|
20240531,173100,3337143245,2795,2795,2795,2795,0
|
|
20240531,173000,3337143245,2795,2795,2795,2795,0
|
|
20240531,172900,3337143245,2795,2795,2795,2795,0
|
|
20240531,172800,3337143245,2795,2795,2795,2795,0
|
|
20240531,172700,3337143245,2795,2795,2795,2795,0
|
|
20240531,172600,3337143245,2795,2795,2795,2795,0
|
|
20240531,172500,3337143245,2795,2795,2795,2795,0
|
|
20240531,172400,3337143245,2795,2795,2795,2795,0
|
|
20240531,172300,3337143245,2795,2795,2795,2795,0
|
|
20240531,172200,3337143245,2795,2795,2795,2795,0
|
|
20240531,172100,3337143245,2795,2795,2795,2795,0
|
|
20240531,172000,3337143245,2795,2795,2795,2795,0
|
|
20240531,171900,3337143245,2795,2795,2795,2795,0
|
|
20240531,171800,3337143245,2795,2795,2795,2795,0
|
|
20240531,171700,3337143245,2795,2795,2795,2795,0
|
|
20240531,171600,3337143245,2795,2795,2795,2795,0
|
|
20240531,171500,3337143245,2795,2795,2795,2795,0
|
|
20240531,171400,3337143245,2795,2795,2795,2795,0
|
|
20240531,171300,3337143245,2795,2795,2795,2795,0
|
|
20240531,171200,3337143245,2795,2795,2795,2795,0
|
|
20240531,171100,3337143245,2795,2795,2795,2795,0
|
|
20240531,171000,3337143245,2795,2795,2795,2795,0
|
|
20240531,170900,3337143245,2795,2795,2795,2795,0
|
|
20240531,170800,3337143245,2795,2795,2795,2795,0
|
|
20240531,170700,3337143245,2795,2795,2795,2795,0
|
|
20240531,170600,3337143245,2795,2795,2795,2795,0
|
|
20240531,170500,3337143245,2795,2795,2795,2795,0
|
|
20240531,170400,3337143245,2795,2795,2795,2795,0
|
|
20240531,170300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,170200,3337143245,2795,2795,2795,2795,0
|
|
20240531,170100,3337143245,2795,2795,2795,2795,0
|
|
20240531,170000,3337143245,2795,2795,2795,2795,0
|
|
20240531,165900,3337143245,2795,2795,2795,2795,0
|
|
20240531,165800,3337143245,2795,2795,2795,2795,0
|
|
20240531,165700,3337143245,2795,2795,2795,2795,0
|
|
20240531,165600,3337143245,2795,2795,2795,2795,0
|
|
20240531,165500,3337143245,2795,2795,2795,2795,0
|
|
20240531,165400,3337143245,2795,2795,2795,2795,0
|
|
20240531,165300,3337143245,2795,2795,2795,2795,0
|
|
20240531,165200,3337143245,2795,2795,2795,2795,0
|
|
20240531,165100,3337143245,2795,2795,2795,2795,0
|
|
20240531,165000,3337143245,2795,2795,2795,2795,0
|
|
20240531,164900,3337143245,2795,2795,2795,2795,0
|
|
20240531,164800,3337143245,2795,2795,2795,2795,0
|
|
20240531,164700,3337143245,2795,2795,2795,2795,0
|
|
20240531,164600,3337143245,2795,2795,2795,2795,0
|
|
20240531,164500,3337143245,2795,2795,2795,2795,0
|
|
20240531,164400,3337143245,2795,2795,2795,2795,0
|
|
20240531,164300,3337143245,2795,2795,2795,2795,0
|
|
20240531,164200,3337143245,2795,2795,2795,2795,0
|
|
20240531,164100,3337143245,2795,2795,2795,2795,0
|
|
20240531,164000,3337143245,2795,2795,2795,2795,0
|
|
20240531,163900,3337143245,2795,2795,2795,2795,0
|
|
20240531,163800,3337143245,2795,2795,2795,2795,0
|
|
20240531,163700,3337143245,2795,2795,2795,2795,0
|
|
20240531,163600,3337143245,2795,2795,2795,2795,0
|
|
20240531,163500,3337143245,2795,2795,2795,2795,0
|
|
20240531,163400,3337143245,2795,2795,2795,2795,0
|
|
20240531,163300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,163200,3337143245,2795,2795,2795,2795,0
|
|
20240531,163100,3337143245,2795,2795,2795,2795,0
|
|
20240531,163000,3337143245,2795,2795,2795,2795,0
|
|
20240531,162900,3337143245,2795,2795,2795,2795,0
|
|
20240531,162800,3337143245,2795,2795,2795,2795,0
|
|
20240531,162700,3337143245,2795,2795,2795,2795,0
|
|
20240531,162600,3337143245,2795,2795,2795,2795,0
|
|
20240531,162500,3337143245,2795,2795,2795,2795,0
|
|
20240531,162400,3337143245,2795,2795,2795,2795,0
|
|
20240531,162300,3337143245,2795,2795,2795,2795,0
|
|
20240531,162200,3337143245,2795,2795,2795,2795,0
|
|
20240531,162100,3337143245,2795,2795,2795,2795,0
|
|
20240531,162000,3337143245,2795,2795,2795,2795,0
|
|
20240531,161900,3337143245,2795,2795,2795,2795,0
|
|
20240531,161800,3337143245,2795,2795,2795,2795,0
|
|
20240531,161700,3337143245,2795,2795,2795,2795,0
|
|
20240531,161600,3337143245,2795,2795,2795,2795,0
|
|
20240531,161500,3337143245,2795,2795,2795,2795,0
|
|
20240531,161400,3337143245,2795,2795,2795,2795,0
|
|
20240531,161300,3337143245,2795,2795,2795,2795,0
|
|
20240531,161200,3337143245,2795,2795,2795,2795,0
|
|
20240531,161100,3337143245,2795,2795,2795,2795,0
|
|
20240531,161000,3337143245,2795,2795,2795,2795,0
|
|
20240531,160900,3337143245,2795,2795,2795,2795,0
|
|
20240531,160800,3337143245,2795,2795,2795,2795,0
|
|
20240531,160700,3337143245,2795,2795,2795,2795,0
|
|
20240531,160600,3337143245,2795,2795,2795,2795,0
|
|
20240531,160500,3337143245,2795,2795,2795,2795,0
|
|
20240531,160400,3337143245,2795,2795,2795,2795,0
|
|
20240531,160300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,160200,3337143245,2795,2795,2795,2795,0
|
|
20240531,160100,3337143245,2795,2795,2795,2795,0
|
|
20240531,160000,3337143245,2795,2795,2795,2795,0
|
|
20240531,155900,3337143245,2795,2795,2795,2795,0
|
|
20240531,155800,3337143245,2795,2795,2795,2795,0
|
|
20240531,155700,3337143245,2795,2795,2795,2795,0
|
|
20240531,155600,3337143245,2795,2795,2795,2795,0
|
|
20240531,155500,3337143245,2795,2795,2795,2795,0
|
|
20240531,155400,3337143245,2795,2795,2795,2795,0
|
|
20240531,155300,3337143245,2795,2795,2795,2795,0
|
|
20240531,155200,3337143245,2795,2795,2795,2795,0
|
|
20240531,155100,3337143245,2795,2795,2795,2795,0
|
|
20240531,155000,3337143245,2795,2795,2795,2795,0
|
|
20240531,154900,3337143245,2795,2795,2795,2795,0
|
|
20240531,154800,3337143245,2795,2795,2795,2795,0
|
|
20240531,154700,3337143245,2795,2795,2795,2795,0
|
|
20240531,154600,3337143245,2795,2795,2795,2795,0
|
|
20240531,154500,3337143245,2795,2795,2795,2795,0
|
|
20240531,154400,3337143245,2795,2795,2795,2795,0
|
|
20240531,154300,3337143245,2795,2795,2795,2795,0
|
|
20240531,154200,3337143245,2795,2795,2795,2795,0
|
|
20240531,154100,3337143245,2795,2795,2795,2795,0
|
|
20240531,154000,3337143245,2795,2795,2795,2795,0
|
|
20240531,153900,3337143245,2795,2795,2795,2795,0
|
|
20240531,153800,3337143245,2795,2795,2795,2795,0
|
|
20240531,153700,3337143245,2795,2795,2795,2795,0
|
|
20240531,153600,3337143245,2795,2795,2795,2795,0
|
|
20240531,153500,3337143245,2795,2795,2795,2795,0
|
|
20240531,153400,3337143245,2795,2795,2795,2795,0
|
|
20240531,153300,3337143245,2795,2795,2795,2795,229364
|
|
20240531,153200,3337143245,2795,2795,2795,2795,0
|
|
20240531,153100,3337143245,2795,2795,2795,2795,0
|
|
20240531,153000,3337143245,2795,2795,2795,2795,229364
|
|
20240531,152900,2696070865,2775,2775,2775,2775,0
|
|
20240531,152800,2696070865,2775,2775,2775,2775,0
|
|
20240531,152700,2696070865,2775,2775,2775,2775,0
|
|
20240531,152600,2696070865,2775,2775,2775,2775,0
|
|
20240531,152500,2696070865,2775,2775,2775,2775,0
|
|
20240531,152400,2696070865,2775,2775,2775,2775,0
|
|
20240531,152300,2696070865,2775,2775,2775,2775,0
|
|
20240531,152200,2696070865,2775,2775,2775,2775,0
|
|
20240531,152100,2696070865,2775,2775,2775,2775,0
|
|
20240531,152000,2696070865,2775,2775,2775,2775,0
|
|
20240531,151900,2696070865,2775,2770,2775,2765,485
|
|
20240531,151800,2694728615,2775,2765,2775,2765,6393
|
|
20240531,151700,2677043575,2765,2775,2775,2765,6847
|
|
20240531,151600,2658081125,2770,2770,2775,2770,2425
|
|
20240531,151500,2651359210,2770,2770,2775,2770,2828
|
|
20240531,151400,2643514570,2775,2775,2775,2770,1029
|
|
20240531,151300,2640659695,2770,2775,2775,2770,3298
|
|
20240531,151200,2631514685,2775,2770,2775,2770,1417
|
|
20240531,151100,2627585210,2775,2775,2775,2770,9124
|
|
20240531,151000,2602307810,2775,2770,2775,2770,8064
|
|
20240531,150900,2579966375,2775,2775,2775,2770,3161
|
|
20240531,150800,2571204415,2775,2775,2775,2770,6176
|
|
20240531,150700,2554066235,2775,2775,2775,2770,2249
|
|
20240531,150600,2547831390,2775,2775,2775,2770,2417
|
|
20240531,150500,2541128975,2770,2775,2775,2770,962
|
|
20240531,150400,2538460120,2775,2770,2775,2770,1024
|
|
20240531,150300,2535619325,2770,2770,2775,2770,4043
|
|
20240531,150200,2524410660,2775,2775,2775,2770,1006
|
|
20240531,150100,2521619825,2775,2780,2780,2770,2974
|
|
20240531,150000,2513362935,2780,2775,2780,2770,5884
|
|
20240531,145900,2497034075,2780,2780,2780,2775,2315
|
|
20240531,145800,2490603740,2780,2780,2780,2775,1795
|
|
20240531,145700,2485614360,2780,2775,2780,2775,1065
|
|
20240531,145600,2482654450,2775,2775,2780,2770,19190
|
|
20240531,145500,2429382485,2775,2775,2775,2770,1043
|
|
20240531,145400,2426488790,2775,2775,2775,2770,5110
|
|
20240531,145300,2412329875,2770,2775,2775,2770,1595
|
|
20240531,145200,2407907280,2775,2775,2775,2770,1052
|
|
20240531,145100,2404988215,2770,2775,2775,2770,954
|
|
20240531,145000,2402341580,2775,2770,2775,2770,3609
|
|
20240531,144900,2392334915,2775,2770,2775,2770,2856
|
|
20240531,144800,2384419745,2775,2775,2775,2770,1062
|
|
20240531,144700,2381473220,2775,2770,2775,2770,1825
|
|
20240531,144600,2376409475,2775,2770,2775,2770,903
|
|
20240531,144500,2373904105,2775,2775,2775,2770,2003
|
|
20240531,144400,2368348500,2775,2775,2775,2775,873
|
|
20240531,144300,2365925925,2770,2775,2775,2770,1357
|
|
20240531,144200,2362161190,2775,2770,2775,2770,2045
|
|
20240531,144100,2356491970,2775,2775,2775,2770,2260
|
|
20240531,144000,2350224980,2775,2775,2775,2770,7666
|
|
20240531,143900,2328952830,2775,2770,2775,2770,1342
|
|
20240531,143800,2325231290,2775,2770,2775,2770,1120
|
|
20240531,143700,2322124650,2770,2775,2775,2770,2080
|
|
20240531,143600,2316353870,2775,2770,2775,2770,1089
|
|
20240531,143500,2313333815,2775,2770,2775,2770,2850
|
|
20240531,143400,2305435045,2775,2775,2775,2770,1159
|
|
20240531,143300,2302218825,2770,2770,2775,2770,1955
|
|
20240531,143200,2296799390,2775,2775,2775,2770,1393
|
|
20240531,143100,2292934825,2775,2770,2775,2770,998
|
|
20240531,143000,2290165540,2775,2770,2775,2770,1515
|
|
20240531,142900,2285963820,2775,2775,2775,2770,1127
|
|
20240531,142800,2282839495,2775,2780,2780,2775,713
|
|
20240531,142700,2280857890,2780,2770,2780,2770,2666
|
|
20240531,142600,2273460485,2770,2770,2775,2770,697
|
|
20240531,142500,2271526620,2775,2770,2775,2770,3994
|
|
20240531,142400,2260449945,2770,2770,2775,2770,1370
|
|
20240531,142300,2256653275,2770,2775,2775,2770,1414
|
|
20240531,142200,2252735005,2770,2775,2785,2770,3047
|
|
20240531,142100,2244276855,2790,2790,2790,2775,8564
|
|
20240531,142000,2220448595,2785,2790,2795,2785,1255
|
|
20240531,141900,2216945945,2790,2790,2795,2790,2685
|
|
20240531,141800,2209453890,2790,2790,2795,2790,1101
|
|
20240531,141700,2206381135,2790,2790,2795,2790,4548
|
|
20240531,141600,2193681990,2795,2795,2795,2780,9200
|
|
20240531,141500,2168018830,2795,2800,2800,2790,6940
|
|
20240531,141400,2148614130,2795,2785,2800,2785,16014
|
|
20240531,141300,2103879400,2790,2785,2790,2785,26338
|
|
20240531,141200,2030490675,2780,2785,2785,2780,7571
|
|
20240531,141100,2009411230,2785,2775,2785,2775,23120
|
|
20240531,141000,1945110955,2780,2770,2780,2765,57320
|
|
20240531,140900,1786188450,2770,2765,2770,2765,1093
|
|
20240531,140800,1783165570,2770,2765,2770,2760,22368
|
|
20240531,140700,1721266355,2765,2765,2765,2760,1470
|
|
20240531,140600,1717202580,2765,2765,2765,2760,2765
|
|
20240531,140500,1709557365,2765,2765,2765,2760,5581
|
|
20240531,140400,1694126360,2765,2760,2765,2760,1029
|
|
20240531,140300,1691281395,2765,2765,2765,2760,1379
|
|
20240531,140200,1687469515,2765,2765,2765,2760,2045
|
|
20240531,140100,1681816975,2760,2765,2765,2760,3050
|
|
20240531,140000,1673386090,2765,2760,2765,2760,1032
|
|
20240531,135900,1670533595,2765,2760,2765,2755,28352
|
|
20240531,135800,1592280965,2760,2755,2760,2755,320
|
|
20240531,135700,1591398160,2760,2755,2760,2755,1155
|
|
20240531,135600,1588212350,2755,2755,2755,2755,52
|
|
20240531,135500,1588069090,2755,2760,2760,2755,683
|
|
20240531,135400,1586184860,2760,2755,2760,2755,121
|
|
20240531,135300,1585851495,2755,2755,2755,2755,1232
|
|
20240531,135200,1582457335,2755,2755,2760,2755,196
|
|
20240531,135100,1581916860,2755,2755,2760,2755,1471
|
|
20240531,135000,1577862785,2760,2760,2760,2755,6555
|
|
20240531,134900,1559771725,2760,2755,2760,2755,893
|
|
20240531,134800,1557307810,2760,2755,2760,2755,41
|
|
20240531,134700,1557194760,2760,2755,2760,2755,1582
|
|
20240531,134600,1552835310,2755,2760,2760,2755,1026
|
|
20240531,134500,1550003905,2755,2755,2760,2750,5550
|
|
20240531,134400,1534710275,2755,2750,2755,2750,6451
|
|
20240531,134300,1516938600,2750,2750,2755,2750,4383
|
|
20240531,134200,1504881320,2750,2745,2750,2745,384
|
|
20240531,134100,1503825550,2745,2750,2750,2745,551
|
|
20240531,134000,1502311700,2745,2745,2745,2745,1443
|
|
20240531,133900,1498350665,2745,2745,2750,2745,396
|
|
20240531,133800,1497261895,2750,2745,2750,2745,47
|
|
20240531,133700,1497132865,2745,2745,2750,2745,2985
|
|
20240531,133600,1488932255,2745,2745,2745,2745,127
|
|
20240531,133500,1488583640,2745,2750,2750,2745,482
|
|
20240531,133400,1487258720,2745,2745,2750,2745,419
|
|
20240531,133300,1486106735,2745,2745,2745,2745,222
|
|
20240531,133200,1485497345,2745,2745,2750,2745,695
|
|
20240531,133100,1483588140,2750,2750,2750,2745,1896
|
|
20240531,133000,1478378355,2755,2750,2755,2750,862
|
|
20240531,132900,1476007840,2750,2750,2755,2750,503
|
|
20240531,132800,1474622765,2750,2750,2750,2750,445
|
|
20240531,132700,1473399015,2750,2750,2755,2750,953
|
|
20240531,132600,1470774680,2750,2755,2755,2750,109
|
|
20240531,132500,1470474405,2750,2750,2755,2750,2934
|
|
20240531,132400,1462402250,2750,2755,2755,2750,525
|
|
20240531,132300,1460956520,2750,2750,2750,2750,82
|
|
20240531,132200,1460731020,2755,2750,2755,2750,1347
|
|
20240531,132100,1457020500,2755,2750,2755,2750,79
|
|
20240531,132000,1456803230,2750,2750,2750,2750,9799
|
|
20240531,131900,1429855980,2745,2745,2750,2740,2536
|
|
20240531,131800,1422897015,2745,2745,2750,2745,2605
|
|
20240531,131700,1415742395,2745,2745,2745,2740,4262
|
|
20240531,131600,1404044810,2740,2740,2745,2740,173
|
|
20240531,131500,1403570525,2745,2740,2745,2740,341
|
|
20240531,131400,1402636175,2740,2740,2740,2740,41
|
|
20240531,131300,1402523835,2740,2745,2745,2740,455
|
|
20240531,131200,1401275925,2740,2740,2740,2740,179
|
|
20240531,131100,1400785465,2740,2740,2740,2740,814
|
|
20240531,131000,1398555105,2740,2740,2740,2740,421
|
|
20240531,130900,1397401565,2740,2740,2740,2740,232
|
|
20240531,130800,1396765885,2740,2745,2745,2740,3093
|
|
20240531,130700,1388279905,2745,2745,2745,2740,849
|
|
20240531,130600,1385950660,2740,2740,2740,2740,1424
|
|
20240531,130500,1382048900,2740,2740,2740,2740,92
|
|
20240531,130400,1381796820,2745,2745,2745,2740,1921
|
|
20240531,130300,1376524615,2740,2740,2740,2740,1442
|
|
20240531,130200,1372573535,2740,2740,2745,2740,413
|
|
20240531,130100,1371440440,2740,2740,2745,2740,571
|
|
20240531,130000,1369875875,2740,2745,2745,2740,668
|
|
20240531,125900,1368045545,2745,2735,2745,2735,4340
|
|
20240531,125800,1356168850,2735,2735,2735,2735,3
|
|
20240531,125700,1356160645,2745,2740,2745,2735,757
|
|
20240531,125600,1354087680,2745,2735,2745,2735,382
|
|
20240531,125500,1353039555,2735,2740,2745,2735,66
|
|
20240531,125400,1352858725,2740,2740,2745,2740,610
|
|
20240531,125300,1351187290,2740,2735,2740,2735,286
|
|
20240531,125200,1350403665,2740,2740,2745,2740,6484
|
|
20240531,125100,1332632080,2745,2740,2745,2740,143
|
|
20240531,125000,1332240250,2740,2740,2740,2740,84
|
|
20240531,124900,1332010090,2740,2745,2745,2735,717
|
|
20240531,124800,1330042750,2745,2740,2745,2740,1614
|
|
20240531,124700,1325620025,2735,2740,2740,2735,927
|
|
20240531,124600,1323080470,2735,2735,2740,2735,309
|
|
20240531,124500,1322235345,2735,2740,2740,2735,403
|
|
20240531,124400,1321131140,2740,2735,2745,2735,167
|
|
20240531,124300,1320673815,2735,2740,2745,2735,127
|
|
20240531,124200,1320326225,2745,2745,2745,2735,3255
|
|
20240531,124100,1311398290,2745,2740,2745,2740,147
|
|
20240531,124000,1310995485,2745,2740,2745,2740,217
|
|
20240531,123900,1310400240,2745,2745,2745,2740,44
|
|
20240531,123800,1310279665,2735,2740,2745,2735,233
|
|
20240531,123700,1309642205,2740,2740,2745,2740,341
|
|
20240531,123600,1308706785,2745,2740,2745,2735,4821
|
|
20240531,123500,1295509910,2745,2740,2745,2740,219
|
|
20240531,123400,1294909840,2745,2740,2745,2740,54
|
|
20240531,123300,1294761865,2740,2740,2740,2740,648
|
|
20240531,123200,1292986345,2740,2740,2745,2740,1389
|
|
20240531,123100,1289179410,2740,2740,2745,2740,210
|
|
20240531,123000,1288603985,2740,2745,2745,2740,223
|
|
20240531,122900,1287992960,2740,2740,2740,2740,45
|
|
20240531,122800,1287869660,2740,2745,2745,2740,450
|
|
20240531,122700,1286636410,2740,2740,2745,2740,325
|
|
20240531,122600,1285745230,2745,2740,2745,2740,1461
|
|
20240531,122500,1281734985,2745,2735,2745,2735,4096
|
|
20240531,122400,1270503745,2740,2740,2745,2740,3557
|
|
20240531,122300,1260757505,2740,2740,2740,2740,133
|
|
20240531,122200,1260393085,2745,2740,2745,2740,1301
|
|
20240531,122100,1256827055,2740,2740,2740,2740,756
|
|
20240531,122000,1254755615,2745,2740,2745,2740,219
|
|
20240531,121900,1254155530,2740,2745,2745,2740,115
|
|
20240531,121800,1253840425,2740,2740,2740,2740,41
|
|
20240531,121700,1253728085,2745,2740,2745,2740,481
|
|
20240531,121600,1252409740,2740,2740,2740,2740,112
|
|
20240531,121500,1252102860,2740,2745,2745,2740,124
|
|
20240531,121400,1251762600,2740,2740,2745,2740,1406
|
|
20240531,121300,1247908570,2740,2740,2745,2740,174
|
|
20240531,121200,1247431555,2745,2745,2745,2740,204
|
|
20240531,121100,1246872275,2745,2740,2745,2740,609
|
|
20240531,121000,1245203565,2740,2740,2740,2740,82
|
|
20240531,120900,1244978885,2745,2745,2745,2740,1580
|
|
20240531,120800,1240642705,2740,2740,2740,2740,133
|
|
20240531,120700,1240278285,2740,2740,2740,2740,1343
|
|
20240531,120600,1236598465,2740,2740,2740,2740,443
|
|
20240531,120500,1235384645,2745,2740,2745,2740,44
|
|
20240531,120400,1235264080,2740,2740,2745,2740,293
|
|
20240531,120300,1234461210,2740,2740,2740,2740,219
|
|
20240531,120200,1233861150,2745,2745,2745,2740,454
|
|
20240531,120100,1232614925,2745,2740,2745,2740,182
|
|
20240531,120000,1232116230,2745,2745,2745,2740,3456
|
|
20240531,115900,1222630140,2740,2745,2745,2740,51
|
|
20240531,115800,1222490395,2745,2745,2745,2740,60
|
|
20240531,115700,1222325945,2740,2745,2745,2740,353
|
|
20240531,115600,1221357790,2745,2745,2745,2740,207
|
|
20240531,115500,1220789780,2735,2745,2745,2735,1084
|
|
20240531,115400,1217816835,2740,2740,2740,2740,2118
|
|
20240531,115300,1212013515,2735,2735,2735,2730,263
|
|
20240531,115200,1211294910,2740,2740,2740,2730,221
|
|
20240531,115100,1210690390,2740,2735,2740,2735,353
|
|
20240531,115000,1209723375,2730,2735,2735,2730,231
|
|
20240531,114900,1209092340,2735,2730,2735,2730,276
|
|
20240531,114800,1208337660,2740,2730,2740,2730,3508
|
|
20240531,114700,1198730730,2735,2735,2740,2735,2640
|
|
20240531,114600,1191507435,2735,2740,2740,2735,60
|
|
20240531,114500,1191343240,2740,2735,2740,2735,154
|
|
20240531,114400,1190921960,2735,2735,2740,2735,863
|
|
20240531,114300,1188559985,2735,2740,2740,2735,1135
|
|
20240531,114200,1185455700,2740,2735,2740,2735,276
|
|
20240531,114100,1184699880,2735,2740,2740,2735,204
|
|
20240531,114000,1184141935,2735,2740,2740,2735,146
|
|
20240531,113900,1183742315,2735,2740,2740,2735,42
|
|
20240531,113800,1183627435,2735,2735,2735,2735,82
|
|
20240531,113700,1183403165,2740,2735,2740,2735,1286
|
|
20240531,113600,1179883340,2735,2735,2735,2735,494
|
|
20240531,113500,1178532250,2735,2735,2735,2735,203
|
|
20240531,113400,1177977045,2735,2735,2735,2735,168
|
|
20240531,113300,1177517565,2735,2740,2740,2735,225
|
|
20240531,113200,1176902065,2740,2735,2740,2735,311
|
|
20240531,113100,1176050635,2735,2740,2740,2735,43
|
|
20240531,113000,1175933020,2735,2735,2740,2735,1313
|
|
20240531,112900,1172340295,2735,2740,2740,2735,593
|
|
20240531,112800,1170716350,2740,2740,2740,2740,100
|
|
20240531,112700,1170442350,2745,2740,2745,2740,374
|
|
20240531,112600,1169416780,2740,2740,2740,2740,243
|
|
20240531,112500,1168750960,2740,2740,2740,2740,111
|
|
20240531,112400,1168446820,2740,2745,2745,2740,123
|
|
20240531,112300,1168109200,2740,2740,2745,2740,122
|
|
20240531,112200,1167774915,2740,2740,2740,2740,164
|
|
20240531,112100,1167325555,2740,2745,2745,2740,173
|
|
20240531,112000,1166851530,2745,2745,2745,2740,3027
|
|
20240531,111900,1158542820,2745,2750,2750,2745,1137
|
|
20240531,111800,1155421720,2745,2745,2745,2745,540
|
|
20240531,111700,1153939420,2745,2745,2745,2745,344
|
|
20240531,111600,1152995140,2750,2750,2750,2750,3254
|
|
20240531,111500,1144046640,2750,2755,2755,2745,8864
|
|
20240531,111400,1119658940,2755,2745,2755,2745,4839
|
|
20240531,111300,1106350605,2745,2750,2750,2745,200
|
|
20240531,111200,1105801235,2745,2745,2750,2745,997
|
|
20240531,111100,1103062610,2745,2740,2750,2740,17384
|
|
20240531,111000,1055328900,2745,2735,2745,2735,38823
|
|
20240531,110900,948905225,2740,2730,2740,2730,5485
|
|
20240531,110800,933883450,2735,2735,2735,2730,342
|
|
20240531,110700,932948280,2735,2740,2740,2705,12351
|
|
20240531,110600,899344660,2740,2735,2740,2735,4393
|
|
20240531,110500,887329780,2735,2740,2740,2735,1596
|
|
20240531,110400,882964675,2740,2735,2740,2735,1025
|
|
20240531,110300,880161285,2735,2735,2740,2735,546
|
|
20240531,110200,878667950,2740,2740,2740,2740,2
|
|
20240531,110100,878662470,2740,2735,2740,2735,191
|
|
20240531,110000,878140065,2730,2735,2740,2730,491
|
|
20240531,105900,876798725,2730,2740,2740,2730,3595
|
|
20240531,105800,866981965,2735,2735,2740,2735,228
|
|
20240531,105700,866358350,2740,2740,2740,2735,109
|
|
20240531,105600,866060180,2735,2740,2745,2735,1271
|
|
20240531,105500,862579290,2745,2745,2745,2740,601
|
|
20240531,105400,860932510,2740,2740,2745,2740,496
|
|
20240531,105300,859573405,2740,2740,2740,2740,2214
|
|
20240531,105200,853507045,2745,2745,2745,2740,373
|
|
20240531,105100,852483525,2745,2745,2745,2740,613
|
|
20240531,105000,850802845,2745,2745,2745,2740,2700
|
|
20240531,104900,843392295,2740,2740,2745,2740,1235
|
|
20240531,104800,840008385,2740,2740,2745,2740,648
|
|
20240531,104700,838232850,2745,2740,2745,2740,294
|
|
20240531,104600,837427270,2740,2745,2750,2735,5837
|
|
20240531,104500,821440210,2740,2745,2745,2740,349
|
|
20240531,104400,820483220,2745,2745,2745,2745,677
|
|
20240531,104300,818624855,2745,2745,2750,2745,5729
|
|
20240531,104200,802881250,2745,2745,2745,2745,350
|
|
20240531,104100,801920500,2745,2745,2750,2745,369
|
|
20240531,104000,800907570,2745,2750,2750,2745,255
|
|
20240531,103900,800207530,2750,2740,2750,2740,703
|
|
20240531,103800,798274630,2750,2750,2750,2745,92
|
|
20240531,103700,798021835,2750,2745,2750,2740,133
|
|
20240531,103600,797657155,2745,2745,2745,2740,2944
|
|
20240531,103500,789576315,2745,2745,2745,2745,639
|
|
20240531,103400,787822260,2745,2745,2745,2745,1105
|
|
20240531,103300,784789035,2745,2745,2745,2745,680
|
|
20240531,103200,782922435,2745,2745,2745,2745,187
|
|
20240531,103100,782409120,2745,2750,2750,2745,710
|
|
20240531,103000,780457620,2750,2745,2750,2745,537
|
|
20240531,102900,778983530,2745,2745,2745,2745,5778
|
|
20240531,102800,763122920,2745,2745,2745,2740,220
|
|
20240531,102700,762520035,2740,2740,2745,2740,802
|
|
20240531,102600,760322505,2740,2740,2740,2740,501
|
|
20240531,102500,758949765,2740,2740,2740,2740,1043
|
|
20240531,102400,756091945,2740,2740,2740,2740,131
|
|
20240531,102300,755733005,2740,2740,2740,2740,1395
|
|
20240531,102200,751910705,2740,2740,2740,2740,3463
|
|
20240531,102100,742422085,2740,2740,2745,2740,558
|
|
20240531,102000,740892915,2740,2740,2740,2740,1301
|
|
20240531,101900,737328175,2740,2745,2745,2740,135
|
|
20240531,101800,736958100,2745,2740,2745,2740,94
|
|
20240531,101700,736700285,2740,2740,2740,2740,2213
|
|
20240531,101600,730636665,2745,2750,2750,2745,1907
|
|
20240531,101500,725399435,2745,2745,2745,2740,198
|
|
20240531,101400,724855940,2740,2745,2750,2740,393
|
|
20240531,101300,723776845,2745,2755,2755,2745,3232
|
|
20240531,101200,714899840,2755,2745,2755,2745,1346
|
|
20240531,101100,711198760,2745,2745,2745,2745,0
|
|
20240531,101000,711198760,2745,2755,2760,2745,771
|
|
20240531,100900,709076005,2755,2740,2755,2740,34385
|
|
20240531,100800,614575100,2740,2740,2740,2735,1217
|
|
20240531,100700,611240725,2735,2735,2740,2735,196
|
|
20240531,100600,610704660,2740,2740,2740,2735,121
|
|
20240531,100500,610373510,2740,2740,2745,2740,1364
|
|
20240531,100400,606636135,2740,2745,2745,2740,693
|
|
20240531,100300,604736305,2740,2745,2745,2740,1753
|
|
20240531,100200,599929050,2745,2740,2745,2740,1045
|
|
20240531,100100,597065705,2735,2730,2735,2730,279
|
|
20240531,100000,596303035,2735,2740,2740,2735,3625
|
|
20240531,095900,586386160,2730,2740,2745,2730,3777
|
|
20240531,095800,576037880,2740,2730,2740,2715,14977
|
|
20240531,095700,535126355,2730,2720,2730,2700,12088
|
|
20240531,095600,502362375,2720,2720,2720,2720,600
|
|
20240531,095500,500730375,2720,2725,2725,2720,1132
|
|
20240531,095400,497647640,2725,2735,2735,2725,736
|
|
20240531,095300,495638605,2730,2735,2735,2730,1205
|
|
20240531,095200,492348780,2735,2730,2735,2730,229
|
|
20240531,095100,491722745,2735,2730,2735,2730,640
|
|
20240531,095000,489975525,2730,2735,2740,2730,6628
|
|
20240531,094900,471853550,2735,2735,2740,2735,3122
|
|
20240531,094800,463314875,2745,2750,2750,2740,4258
|
|
20240531,094700,451636730,2745,2750,2750,2745,9514
|
|
20240531,094600,425481815,2745,2745,2750,2735,9534
|
|
20240531,094500,399323195,2740,2725,2745,2725,24548
|
|
20240531,094400,332219945,2720,2725,2725,2720,1625
|
|
20240531,094300,327793130,2730,2725,2730,2725,1003
|
|
20240531,094200,325054995,2725,2730,2730,2725,2524
|
|
20240531,094100,318172080,2730,2720,2730,2715,15015
|
|
20240531,094000,277304900,2720,2720,2720,2715,1979
|
|
20240531,093900,271922520,2720,2720,2720,2720,7899
|
|
20240531,093800,250437240,2720,2720,2720,2720,471
|
|
20240531,093700,249156120,2720,2720,2720,2715,4193
|
|
20240531,093600,237771975,2715,2715,2725,2715,1505
|
|
20240531,093500,233678940,2710,2710,2710,2705,6114
|
|
20240531,093400,217110035,2710,2705,2710,2705,4665
|
|
20240531,093300,204482035,2705,2710,2710,2705,4892
|
|
20240531,093200,191249025,2710,2710,2710,2710,5137
|
|
20240531,093100,177327755,2710,2710,2710,2710,32
|
|
20240531,093000,177241035,2705,2705,2705,2705,1575
|
|
20240531,092900,172980660,2705,2705,2705,2700,37
|
|
20240531,092800,172880585,2705,2705,2705,2700,2713
|
|
20240531,092700,165555450,2705,2705,2710,2700,7164
|
|
20240531,092600,146177125,2700,2705,2705,2700,159
|
|
20240531,092500,145747775,2700,2700,2700,2700,236
|
|
20240531,092400,145110575,2700,2700,2700,2700,1137
|
|
20240531,092300,142040675,2700,2700,2700,2700,6952
|
|
20240531,092200,123270275,2705,2705,2705,2705,7
|
|
20240531,092100,123251340,2705,2705,2705,2700,32
|
|
20240531,092000,123164930,2705,2705,2705,2705,4879
|
|
20240531,091900,109967235,2705,2700,2705,2700,151
|
|
20240531,091800,109559505,2695,2705,2705,2695,4917
|
|
20240531,091700,96270715,2705,2700,2705,2700,1137
|
|
20240531,091600,93200550,2700,2700,2700,2700,608
|
|
20240531,091500,91558950,2700,2695,2700,2695,620
|
|
20240531,091400,89887450,2695,2700,2700,2695,3336
|
|
20240531,091300,80894275,2705,2710,2710,2705,215
|
|
20240531,091200,80312635,2705,2705,2705,2700,4863
|
|
20240531,091100,67160990,2705,2705,2710,2705,978
|
|
20240531,091000,64513570,2710,2705,2710,2705,2587
|
|
20240531,090900,57512170,2705,2705,2705,2705,518
|
|
20240531,090800,56110980,2705,2700,2705,2700,368
|
|
20240531,090700,55116190,2705,2705,2705,2705,280
|
|
20240531,090600,54358790,2705,2695,2705,2695,2510
|
|
20240531,090500,47586005,2695,2690,2695,2690,33
|
|
20240531,090400,47497075,2685,2680,2685,2680,933
|
|
20240531,090300,44992020,2680,2685,2685,2680,5540
|
|
20240531,090200,30141855,2685,2685,2685,2685,3110
|
|
20240531,090100,21791505,2680,2685,2685,2680,240
|
|
20240531,090000,21148170,2680,2685,2685,2680,7882
|