684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,202100,673764360,3915,3915,3915,3915,7243
|
|
20240531,202000,673764360,3915,3915,3915,3915,0
|
|
20240531,201900,673764360,3915,3915,3915,3915,0
|
|
20240531,201800,673764360,3915,3915,3915,3915,0
|
|
20240531,201700,673764360,3915,3915,3915,3915,0
|
|
20240531,201600,673764360,3915,3915,3915,3915,0
|
|
20240531,201500,673764360,3915,3915,3915,3915,0
|
|
20240531,201400,673764360,3915,3915,3915,3915,0
|
|
20240531,201300,673764360,3915,3915,3915,3915,0
|
|
20240531,201200,673764360,3915,3915,3915,3915,0
|
|
20240531,201100,673764360,3915,3915,3915,3915,0
|
|
20240531,201000,673764360,3915,3915,3915,3915,0
|
|
20240531,200900,673764360,3915,3915,3915,3915,0
|
|
20240531,200800,673764360,3915,3915,3915,3915,0
|
|
20240531,200700,673764360,3915,3915,3915,3915,0
|
|
20240531,200600,673764360,3915,3915,3915,3915,0
|
|
20240531,200500,673764360,3915,3915,3915,3915,0
|
|
20240531,200400,673764360,3915,3915,3915,3915,0
|
|
20240531,200300,673764360,3915,3915,3915,3915,0
|
|
20240531,200200,673764360,3915,3915,3915,3915,0
|
|
20240531,200100,673764360,3915,3915,3915,3915,0
|
|
20240531,200000,673764360,3915,3915,3915,3915,0
|
|
20240531,195900,673764360,3915,3915,3915,3915,0
|
|
20240531,195800,673764360,3915,3915,3915,3915,0
|
|
20240531,195700,673764360,3915,3915,3915,3915,0
|
|
20240531,195600,673764360,3915,3915,3915,3915,0
|
|
20240531,195500,673764360,3915,3915,3915,3915,0
|
|
20240531,195400,673764360,3915,3915,3915,3915,0
|
|
20240531,195300,673764360,3915,3915,3915,3915,0
|
|
20240531,195200,673764360,3915,3915,3915,3915,0
|
|
20240531,195100,673764360,3915,3915,3915,3915,7243
|
|
20240531,195000,673764360,3915,3915,3915,3915,0
|
|
20240531,194900,673764360,3915,3915,3915,3915,0
|
|
20240531,194800,673764360,3915,3915,3915,3915,0
|
|
20240531,194700,673764360,3915,3915,3915,3915,0
|
|
20240531,194600,673764360,3915,3915,3915,3915,0
|
|
20240531,194500,673764360,3915,3915,3915,3915,0
|
|
20240531,194400,673764360,3915,3915,3915,3915,0
|
|
20240531,194300,673764360,3915,3915,3915,3915,0
|
|
20240531,194200,673764360,3915,3915,3915,3915,0
|
|
20240531,194100,673764360,3915,3915,3915,3915,0
|
|
20240531,194000,673764360,3915,3915,3915,3915,0
|
|
20240531,193900,673764360,3915,3915,3915,3915,0
|
|
20240531,193800,673764360,3915,3915,3915,3915,0
|
|
20240531,193700,673764360,3915,3915,3915,3915,0
|
|
20240531,193600,673764360,3915,3915,3915,3915,0
|
|
20240531,193500,673764360,3915,3915,3915,3915,0
|
|
20240531,193400,673764360,3915,3915,3915,3915,0
|
|
20240531,193300,673764360,3915,3915,3915,3915,0
|
|
20240531,193200,673764360,3915,3915,3915,3915,0
|
|
20240531,193100,673764360,3915,3915,3915,3915,0
|
|
20240531,193000,673764360,3915,3915,3915,3915,0
|
|
20240531,192900,673764360,3915,3915,3915,3915,0
|
|
20240531,192800,673764360,3915,3915,3915,3915,0
|
|
20240531,192700,673764360,3915,3915,3915,3915,0
|
|
20240531,192600,673764360,3915,3915,3915,3915,0
|
|
20240531,192500,673764360,3915,3915,3915,3915,0
|
|
20240531,192400,673764360,3915,3915,3915,3915,0
|
|
20240531,192300,673764360,3915,3915,3915,3915,0
|
|
20240531,192200,673764360,3915,3915,3915,3915,0
|
|
20240531,192100,673764360,3915,3915,3915,3915,7243
|
|
20240531,192000,673764360,3915,3915,3915,3915,0
|
|
20240531,191900,673764360,3915,3915,3915,3915,0
|
|
20240531,191800,673764360,3915,3915,3915,3915,0
|
|
20240531,191700,673764360,3915,3915,3915,3915,0
|
|
20240531,191600,673764360,3915,3915,3915,3915,0
|
|
20240531,191500,673764360,3915,3915,3915,3915,0
|
|
20240531,191400,673764360,3915,3915,3915,3915,0
|
|
20240531,191300,673764360,3915,3915,3915,3915,0
|
|
20240531,191200,673764360,3915,3915,3915,3915,0
|
|
20240531,191100,673764360,3915,3915,3915,3915,0
|
|
20240531,191000,673764360,3915,3915,3915,3915,0
|
|
20240531,190900,673764360,3915,3915,3915,3915,0
|
|
20240531,190800,673764360,3915,3915,3915,3915,0
|
|
20240531,190700,673764360,3915,3915,3915,3915,0
|
|
20240531,190600,673764360,3915,3915,3915,3915,0
|
|
20240531,190500,673764360,3915,3915,3915,3915,0
|
|
20240531,190400,673764360,3915,3915,3915,3915,0
|
|
20240531,190300,673764360,3915,3915,3915,3915,0
|
|
20240531,190200,673764360,3915,3915,3915,3915,0
|
|
20240531,190100,673764360,3915,3915,3915,3915,0
|
|
20240531,190000,673764360,3915,3915,3915,3915,0
|
|
20240531,185900,673764360,3915,3915,3915,3915,0
|
|
20240531,185800,673764360,3915,3915,3915,3915,0
|
|
20240531,185700,673764360,3915,3915,3915,3915,0
|
|
20240531,185600,673764360,3915,3915,3915,3915,0
|
|
20240531,185500,673764360,3915,3915,3915,3915,0
|
|
20240531,185400,673764360,3915,3915,3915,3915,0
|
|
20240531,185300,673764360,3915,3915,3915,3915,0
|
|
20240531,185200,673764360,3915,3915,3915,3915,0
|
|
20240531,185100,673764360,3915,3915,3915,3915,7243
|
|
20240531,185000,673764360,3915,3915,3915,3915,0
|
|
20240531,184900,673764360,3915,3915,3915,3915,0
|
|
20240531,184800,673764360,3915,3915,3915,3915,0
|
|
20240531,184700,673764360,3915,3915,3915,3915,0
|
|
20240531,184600,673764360,3915,3915,3915,3915,0
|
|
20240531,184500,673764360,3915,3915,3915,3915,0
|
|
20240531,184400,673764360,3915,3915,3915,3915,0
|
|
20240531,184300,673764360,3915,3915,3915,3915,0
|
|
20240531,184200,673764360,3915,3915,3915,3915,0
|
|
20240531,184100,673764360,3915,3915,3915,3915,0
|
|
20240531,184000,673764360,3915,3915,3915,3915,0
|
|
20240531,183900,673764360,3915,3915,3915,3915,0
|
|
20240531,183800,673764360,3915,3915,3915,3915,0
|
|
20240531,183700,673764360,3915,3915,3915,3915,0
|
|
20240531,183600,673764360,3915,3915,3915,3915,0
|
|
20240531,183500,673764360,3915,3915,3915,3915,0
|
|
20240531,183400,673764360,3915,3915,3915,3915,0
|
|
20240531,183300,673764360,3915,3915,3915,3915,0
|
|
20240531,183200,673764360,3915,3915,3915,3915,0
|
|
20240531,183100,673764360,3915,3915,3915,3915,0
|
|
20240531,183000,673764360,3915,3915,3915,3915,0
|
|
20240531,182900,673764360,3915,3915,3915,3915,0
|
|
20240531,182800,673764360,3915,3915,3915,3915,0
|
|
20240531,182700,673764360,3915,3915,3915,3915,0
|
|
20240531,182600,673764360,3915,3915,3915,3915,0
|
|
20240531,182500,673764360,3915,3915,3915,3915,0
|
|
20240531,182400,673764360,3915,3915,3915,3915,0
|
|
20240531,182300,673764360,3915,3915,3915,3915,0
|
|
20240531,182200,673764360,3915,3915,3915,3915,0
|
|
20240531,182100,673764360,3915,3915,3915,3915,7243
|
|
20240531,182000,673764360,3915,3915,3915,3915,0
|
|
20240531,181900,673764360,3915,3915,3915,3915,0
|
|
20240531,181800,673764360,3915,3915,3915,3915,0
|
|
20240531,181700,673764360,3915,3915,3915,3915,0
|
|
20240531,181600,673764360,3915,3915,3915,3915,0
|
|
20240531,181500,673764360,3915,3915,3915,3915,0
|
|
20240531,181400,673764360,3915,3915,3915,3915,0
|
|
20240531,181300,673764360,3915,3915,3915,3915,0
|
|
20240531,181200,673764360,3915,3915,3915,3915,0
|
|
20240531,181100,673764360,3915,3915,3915,3915,0
|
|
20240531,181000,673764360,3915,3915,3915,3915,0
|
|
20240531,180900,673764360,3915,3915,3915,3915,0
|
|
20240531,180800,673764360,3915,3915,3915,3915,0
|
|
20240531,180700,673764360,3915,3915,3915,3915,0
|
|
20240531,180600,673764360,3915,3915,3915,3915,0
|
|
20240531,180500,673764360,3915,3915,3915,3915,0
|
|
20240531,180400,673764360,3915,3915,3915,3915,0
|
|
20240531,180300,673764360,3915,3915,3915,3915,0
|
|
20240531,180200,673764360,3915,3915,3915,3915,0
|
|
20240531,180100,673764360,3915,3915,3915,3915,0
|
|
20240531,180000,673764360,3915,3915,3915,3915,0
|
|
20240531,175900,673764360,3915,3915,3915,3915,0
|
|
20240531,175800,673764360,3915,3915,3915,3915,0
|
|
20240531,175700,673764360,3915,3915,3915,3915,0
|
|
20240531,175600,673764360,3915,3915,3915,3915,0
|
|
20240531,175500,673764360,3915,3915,3915,3915,0
|
|
20240531,175400,673764360,3915,3915,3915,3915,0
|
|
20240531,175300,673764360,3915,3915,3915,3915,0
|
|
20240531,175200,673764360,3915,3915,3915,3915,0
|
|
20240531,175100,673764360,3915,3915,3915,3915,7243
|
|
20240531,175000,673764360,3915,3915,3915,3915,0
|
|
20240531,174900,673764360,3915,3915,3915,3915,0
|
|
20240531,174800,673764360,3915,3915,3915,3915,0
|
|
20240531,174700,673764360,3915,3915,3915,3915,0
|
|
20240531,174600,673764360,3915,3915,3915,3915,0
|
|
20240531,174500,673764360,3915,3915,3915,3915,0
|
|
20240531,174400,673764360,3915,3915,3915,3915,0
|
|
20240531,174300,673764360,3915,3915,3915,3915,0
|
|
20240531,174200,673764360,3915,3915,3915,3915,0
|
|
20240531,174100,673764360,3915,3915,3915,3915,0
|
|
20240531,174000,673764360,3915,3915,3915,3915,0
|
|
20240531,173900,673764360,3915,3915,3915,3915,0
|
|
20240531,173800,673764360,3915,3915,3915,3915,0
|
|
20240531,173700,673764360,3915,3915,3915,3915,0
|
|
20240531,173600,673764360,3915,3915,3915,3915,0
|
|
20240531,173500,673764360,3915,3915,3915,3915,0
|
|
20240531,173400,673764360,3915,3915,3915,3915,0
|
|
20240531,173300,673764360,3915,3915,3915,3915,0
|
|
20240531,173200,673764360,3915,3915,3915,3915,0
|
|
20240531,173100,673764360,3915,3915,3915,3915,0
|
|
20240531,173000,673764360,3915,3915,3915,3915,0
|
|
20240531,172900,673764360,3915,3915,3915,3915,0
|
|
20240531,172800,673764360,3915,3915,3915,3915,0
|
|
20240531,172700,673764360,3915,3915,3915,3915,0
|
|
20240531,172600,673764360,3915,3915,3915,3915,0
|
|
20240531,172500,673764360,3915,3915,3915,3915,0
|
|
20240531,172400,673764360,3915,3915,3915,3915,0
|
|
20240531,172300,673764360,3915,3915,3915,3915,0
|
|
20240531,172200,673764360,3915,3915,3915,3915,0
|
|
20240531,172100,673764360,3915,3915,3915,3915,7243
|
|
20240531,172000,673764360,3915,3915,3915,3915,0
|
|
20240531,171900,673764360,3915,3915,3915,3915,0
|
|
20240531,171800,673764360,3915,3915,3915,3915,0
|
|
20240531,171700,673764360,3915,3915,3915,3915,0
|
|
20240531,171600,673764360,3915,3915,3915,3915,0
|
|
20240531,171500,673764360,3915,3915,3915,3915,0
|
|
20240531,171400,673764360,3915,3915,3915,3915,0
|
|
20240531,171300,673764360,3915,3915,3915,3915,0
|
|
20240531,171200,673764360,3915,3915,3915,3915,0
|
|
20240531,171100,673764360,3915,3915,3915,3915,0
|
|
20240531,171000,673764360,3915,3915,3915,3915,0
|
|
20240531,170900,673764360,3915,3915,3915,3915,0
|
|
20240531,170800,673764360,3915,3915,3915,3915,0
|
|
20240531,170700,673764360,3915,3915,3915,3915,0
|
|
20240531,170600,673764360,3915,3915,3915,3915,0
|
|
20240531,170500,673764360,3915,3915,3915,3915,0
|
|
20240531,170400,673764360,3915,3915,3915,3915,0
|
|
20240531,170300,673764360,3915,3915,3915,3915,0
|
|
20240531,170200,673764360,3915,3915,3915,3915,0
|
|
20240531,170100,673764360,3915,3915,3915,3915,0
|
|
20240531,170000,673764360,3915,3915,3915,3915,0
|
|
20240531,165900,673764360,3915,3915,3915,3915,0
|
|
20240531,165800,673764360,3915,3915,3915,3915,0
|
|
20240531,165700,673764360,3915,3915,3915,3915,0
|
|
20240531,165600,673764360,3915,3915,3915,3915,0
|
|
20240531,165500,673764360,3915,3915,3915,3915,0
|
|
20240531,165400,673764360,3915,3915,3915,3915,0
|
|
20240531,165300,673764360,3915,3915,3915,3915,0
|
|
20240531,165200,673764360,3915,3915,3915,3915,0
|
|
20240531,165100,673764360,3915,3915,3915,3915,7243
|
|
20240531,165000,673764360,3915,3915,3915,3915,0
|
|
20240531,164900,673764360,3915,3915,3915,3915,0
|
|
20240531,164800,673764360,3915,3915,3915,3915,0
|
|
20240531,164700,673764360,3915,3915,3915,3915,0
|
|
20240531,164600,673764360,3915,3915,3915,3915,0
|
|
20240531,164500,673764360,3915,3915,3915,3915,0
|
|
20240531,164400,673764360,3915,3915,3915,3915,0
|
|
20240531,164300,673764360,3915,3915,3915,3915,0
|
|
20240531,164200,673764360,3915,3915,3915,3915,0
|
|
20240531,164100,673764360,3915,3915,3915,3915,0
|
|
20240531,164000,673764360,3915,3915,3915,3915,0
|
|
20240531,163900,673764360,3915,3915,3915,3915,0
|
|
20240531,163800,673764360,3915,3915,3915,3915,0
|
|
20240531,163700,673764360,3915,3915,3915,3915,0
|
|
20240531,163600,673764360,3915,3915,3915,3915,0
|
|
20240531,163500,673764360,3915,3915,3915,3915,0
|
|
20240531,163400,673764360,3915,3915,3915,3915,0
|
|
20240531,163300,673764360,3915,3915,3915,3915,0
|
|
20240531,163200,673764360,3915,3915,3915,3915,0
|
|
20240531,163100,673764360,3915,3915,3915,3915,0
|
|
20240531,163000,673764360,3915,3915,3915,3915,0
|
|
20240531,162900,673764360,3915,3915,3915,3915,0
|
|
20240531,162800,673764360,3915,3915,3915,3915,0
|
|
20240531,162700,673764360,3915,3915,3915,3915,0
|
|
20240531,162600,673764360,3915,3915,3915,3915,0
|
|
20240531,162500,673764360,3915,3915,3915,3915,0
|
|
20240531,162400,673764360,3915,3915,3915,3915,0
|
|
20240531,162300,673764360,3915,3915,3915,3915,0
|
|
20240531,162200,673764360,3915,3915,3915,3915,0
|
|
20240531,162100,673764360,3915,3915,3915,3915,7243
|
|
20240531,162000,673764360,3915,3915,3915,3915,0
|
|
20240531,161900,673764360,3915,3915,3915,3915,0
|
|
20240531,161800,673764360,3915,3915,3915,3915,0
|
|
20240531,161700,673764360,3915,3915,3915,3915,0
|
|
20240531,161600,673764360,3915,3915,3915,3915,0
|
|
20240531,161500,673764360,3915,3915,3915,3915,0
|
|
20240531,161400,673764360,3915,3915,3915,3915,0
|
|
20240531,161300,673764360,3915,3915,3915,3915,0
|
|
20240531,161200,673764360,3915,3915,3915,3915,0
|
|
20240531,161100,673764360,3915,3915,3915,3915,0
|
|
20240531,161000,673764360,3915,3915,3915,3915,0
|
|
20240531,160900,673764360,3915,3915,3915,3915,0
|
|
20240531,160800,673764360,3915,3915,3915,3915,0
|
|
20240531,160700,673764360,3915,3915,3915,3915,0
|
|
20240531,160600,673764360,3915,3915,3915,3915,0
|
|
20240531,160500,673764360,3915,3915,3915,3915,0
|
|
20240531,160400,673764360,3915,3915,3915,3915,0
|
|
20240531,160300,673764360,3915,3915,3915,3915,0
|
|
20240531,160200,673764360,3915,3915,3915,3915,0
|
|
20240531,160100,673764360,3915,3915,3915,3915,0
|
|
20240531,160000,673764360,3915,3915,3915,3915,0
|
|
20240531,155900,673764360,3915,3915,3915,3915,0
|
|
20240531,155800,673764360,3915,3915,3915,3915,0
|
|
20240531,155700,673764360,3915,3915,3915,3915,0
|
|
20240531,155600,673764360,3915,3915,3915,3915,0
|
|
20240531,155500,673764360,3915,3915,3915,3915,0
|
|
20240531,155400,673764360,3915,3915,3915,3915,0
|
|
20240531,155300,673764360,3915,3915,3915,3915,0
|
|
20240531,155200,673764360,3915,3915,3915,3915,0
|
|
20240531,155100,673764360,3915,3915,3915,3915,7243
|
|
20240531,155000,673764360,3915,3915,3915,3915,0
|
|
20240531,154900,673764360,3915,3915,3915,3915,0
|
|
20240531,154800,673764360,3915,3915,3915,3915,0
|
|
20240531,154700,673764360,3915,3915,3915,3915,0
|
|
20240531,154600,673764360,3915,3915,3915,3915,0
|
|
20240531,154500,673764360,3915,3915,3915,3915,0
|
|
20240531,154400,673764360,3915,3915,3915,3915,0
|
|
20240531,154300,673764360,3915,3915,3915,3915,0
|
|
20240531,154200,673764360,3915,3915,3915,3915,0
|
|
20240531,154100,673764360,3915,3915,3915,3915,0
|
|
20240531,154000,673764360,3915,3915,3915,3915,0
|
|
20240531,153900,673764360,3915,3915,3915,3915,0
|
|
20240531,153800,673764360,3915,3915,3915,3915,0
|
|
20240531,153700,673764360,3915,3915,3915,3915,0
|
|
20240531,153600,673764360,3915,3915,3915,3915,0
|
|
20240531,153500,673764360,3915,3915,3915,3915,0
|
|
20240531,153400,673764360,3915,3915,3915,3915,0
|
|
20240531,153300,673764360,3915,3915,3915,3915,0
|
|
20240531,153200,673764360,3915,3915,3915,3915,0
|
|
20240531,153100,673764360,3915,3915,3915,3915,0
|
|
20240531,153000,673764360,3915,3915,3915,3915,7243
|
|
20240531,152900,645408015,3940,3940,3940,3940,0
|
|
20240531,152800,645408015,3940,3940,3940,3940,0
|
|
20240531,152700,645408015,3940,3940,3940,3940,0
|
|
20240531,152600,645408015,3940,3940,3940,3940,0
|
|
20240531,152500,645408015,3940,3940,3940,3940,0
|
|
20240531,152400,645408015,3940,3940,3940,3940,0
|
|
20240531,152300,645408015,3940,3940,3940,3940,0
|
|
20240531,152200,645408015,3940,3940,3940,3940,0
|
|
20240531,152100,645408015,3940,3940,3940,3940,0
|
|
20240531,152000,645408015,3940,3940,3940,3940,0
|
|
20240531,151900,645408015,3940,3930,3940,3930,1936
|
|
20240531,151800,637790670,3930,3915,3930,3915,876
|
|
20240531,151700,634355360,3915,3920,3920,3915,18
|
|
20240531,151600,634284820,3915,3915,3915,3915,585
|
|
20240531,151500,631994545,3915,3915,3915,3915,0
|
|
20240531,151400,631994545,3915,3915,3915,3915,643
|
|
20240531,151300,629477200,3910,3910,3910,3910,44
|
|
20240531,151200,629305160,3915,3915,3915,3915,1
|
|
20240531,151100,629301245,3910,3910,3910,3910,0
|
|
20240531,151000,629301245,3910,3910,3915,3910,654
|
|
20240531,150900,626740845,3915,3905,3915,3905,52
|
|
20240531,150800,626537285,3905,3915,3915,3905,141
|
|
20240531,150700,625985280,3905,3905,3920,3905,53
|
|
20240531,150600,625778275,3915,3910,3915,3910,643
|
|
20240531,150500,623262930,3905,3905,3905,3905,2
|
|
20240531,150400,623255120,3910,3905,3910,3905,1007
|
|
20240531,150300,619317760,3905,3905,3905,3905,2
|
|
20240531,150200,619309950,3905,3905,3905,3905,1
|
|
20240531,150100,619306045,3900,3900,3900,3900,2
|
|
20240531,150000,619298245,3900,3910,3910,3900,11
|
|
20240531,145900,619255245,3900,3900,3910,3900,208
|
|
20240531,145800,618441985,3900,3900,3910,3900,650
|
|
20240531,145700,615903760,3900,3905,3905,3895,14
|
|
20240531,145600,615849110,3895,3905,3905,3895,572
|
|
20240531,145500,613617290,3900,3900,3900,3900,2
|
|
20240531,145400,613609490,3895,3900,3905,3895,2168
|
|
20240531,145300,605153570,3905,3905,3905,3905,257
|
|
20240531,145200,604149985,3905,3915,3920,3905,2666
|
|
20240531,145100,593699290,3920,3925,3930,3920,5
|
|
20240531,145000,593679675,3925,3895,3940,3895,12553
|
|
20240531,144900,544698560,3895,3895,3895,3895,2
|
|
20240531,144800,544690770,3900,3905,3905,3900,3438
|
|
20240531,144700,531276710,3910,3910,3910,3910,99
|
|
20240531,144600,530889620,3910,3915,3915,3910,1240
|
|
20240531,144500,526035030,3915,3915,3915,3915,215
|
|
20240531,144400,525193305,3915,3915,3915,3915,4
|
|
20240531,144300,525177645,3915,3915,3915,3915,205
|
|
20240531,144200,524375070,3915,3910,3915,3905,2001
|
|
20240531,144100,516561005,3915,3915,3915,3915,289
|
|
20240531,144000,515429570,3910,3910,3910,3910,808
|
|
20240531,143900,512270290,3910,3910,3910,3910,0
|
|
20240531,143800,512270290,3910,3910,3910,3905,4058
|
|
20240531,143700,496412315,3915,3910,3915,3910,2212
|
|
20240531,143600,487762335,3910,3910,3910,3910,174
|
|
20240531,143500,487081995,3915,3915,3915,3915,0
|
|
20240531,143400,487081995,3915,3915,3915,3915,2470
|
|
20240531,143300,477411945,3915,3915,3915,3915,412
|
|
20240531,143200,475798965,3915,3915,3915,3915,143
|
|
20240531,143100,475239120,3915,3915,3915,3915,13
|
|
20240531,143000,475188225,3915,3915,3915,3915,419
|
|
20240531,142900,473547840,3915,3915,3915,3915,0
|
|
20240531,142800,473547840,3915,3915,3915,3915,200
|
|
20240531,142700,472764840,3915,3915,3915,3915,144
|
|
20240531,142600,472201080,3910,3915,3915,3910,546
|
|
20240531,142500,470063495,3915,3915,3915,3915,3
|
|
20240531,142400,470051750,3915,3920,3920,3915,4714
|
|
20240531,142300,451596130,3930,3925,3930,3925,421
|
|
20240531,142200,449941640,3930,3930,3930,3930,0
|
|
20240531,142100,449941640,3930,3930,3930,3930,30
|
|
20240531,142000,449823740,3930,3930,3930,3930,205
|
|
20240531,141900,449018090,3930,3925,3930,3925,667
|
|
20240531,141800,446398875,3920,3935,3935,3920,9408
|
|
20240531,141700,409488860,3940,3940,3940,3940,206
|
|
20240531,141600,408677220,3940,3940,3940,3940,68
|
|
20240531,141500,408409300,3935,3935,3935,3935,162
|
|
20240531,141400,407771830,3935,3935,3935,3935,229
|
|
20240531,141300,406870715,3935,3940,3940,3935,61
|
|
20240531,141200,406630430,3940,3940,3940,3940,214
|
|
20240531,141100,405787270,3945,3945,3945,3945,236
|
|
20240531,141000,404856250,3945,3945,3945,3945,31
|
|
20240531,140900,404733955,3945,3945,3945,3945,2
|
|
20240531,140800,404726065,3940,3935,3940,3935,2122
|
|
20240531,140700,396372355,3930,3955,3955,3930,9239
|
|
20240531,140600,359939485,3960,3960,3960,3960,0
|
|
20240531,140500,359939485,3960,3960,3960,3960,0
|
|
20240531,140400,359939485,3960,3960,3960,3960,420
|
|
20240531,140300,358276285,3960,3960,3960,3960,2
|
|
20240531,140200,358268365,3965,3965,3965,3965,0
|
|
20240531,140100,358268365,3965,3965,3965,3965,421
|
|
20240531,140000,356599100,3965,3965,3965,3965,0
|
|
20240531,135900,356599100,3965,3965,3965,3965,0
|
|
20240531,135800,356599100,3965,3965,3965,3965,410
|
|
20240531,135700,354973450,3965,3965,3965,3965,214
|
|
20240531,135600,354124940,3965,3965,3965,3965,0
|
|
20240531,135500,354124940,3965,3965,3965,3965,0
|
|
20240531,135400,354124940,3965,3965,3965,3965,297
|
|
20240531,135300,352947335,3965,3965,3965,3965,374
|
|
20240531,135200,351464425,3965,3965,3965,3965,0
|
|
20240531,135100,351464425,3965,3965,3965,3965,206
|
|
20240531,135000,350647635,3960,3960,3960,3960,666
|
|
20240531,134900,348010275,3960,3960,3960,3960,216
|
|
20240531,134800,347154915,3960,3960,3960,3960,206
|
|
20240531,134700,346339155,3960,3960,3960,3960,0
|
|
20240531,134600,346339155,3960,3960,3960,3960,214
|
|
20240531,134500,345491715,3960,3960,3960,3960,256
|
|
20240531,134400,344477955,3955,3955,3955,3955,3
|
|
20240531,134300,344466090,3960,3960,3960,3960,365
|
|
20240531,134200,343020690,3960,3960,3960,3960,5
|
|
20240531,134100,343000890,3960,3960,3960,3960,206
|
|
20240531,134000,342185130,3960,3960,3960,3960,0
|
|
20240531,133900,342185130,3960,3960,3960,3960,214
|
|
20240531,133800,341337690,3950,3950,3950,3950,0
|
|
20240531,133700,341337690,3950,3960,3960,3950,2092
|
|
20240531,133600,333074260,3965,3965,3965,3965,215
|
|
20240531,133500,332221785,3970,3965,3970,3965,205
|
|
20240531,133400,331407940,3970,3960,3970,3960,3
|
|
20240531,133300,331396050,3965,3965,3965,3965,0
|
|
20240531,133200,331396050,3965,3965,3965,3960,522
|
|
20240531,133100,329326325,3965,3965,3965,3965,0
|
|
20240531,133000,329326325,3965,3965,3965,3965,0
|
|
20240531,132900,329326325,3965,3965,3965,3965,0
|
|
20240531,132800,329326325,3965,3965,3965,3965,205
|
|
20240531,132700,328513500,3965,3960,3965,3960,217
|
|
20240531,132600,327653225,3965,3965,3965,3965,0
|
|
20240531,132500,327653225,3965,3965,3965,3965,1010
|
|
20240531,132400,323648575,3970,3970,3970,3970,0
|
|
20240531,132300,323648575,3970,3970,3970,3970,0
|
|
20240531,132200,323648575,3970,3970,3970,3970,154
|
|
20240531,132100,323037195,3965,3965,3965,3965,0
|
|
20240531,132000,323037195,3965,3965,3965,3965,146
|
|
20240531,131900,322458305,3960,3960,3960,3960,1
|
|
20240531,131800,322454345,3960,3960,3960,3960,132
|
|
20240531,131700,321931625,3960,3960,3960,3960,20
|
|
20240531,131600,321852425,3965,3965,3965,3965,220
|
|
20240531,131500,320980125,3960,3960,3960,3960,0
|
|
20240531,131400,320980125,3960,3960,3960,3960,300
|
|
20240531,131300,319792125,3960,3965,3965,3960,244
|
|
20240531,131200,318824815,3960,3960,3960,3960,25
|
|
20240531,131100,318725815,3965,3965,3965,3965,0
|
|
20240531,131000,318725815,3965,3965,3965,3965,0
|
|
20240531,130900,318725815,3965,3965,3965,3965,422
|
|
20240531,130800,317052585,3965,3965,3965,3965,0
|
|
20240531,130700,317052585,3965,3965,3965,3965,0
|
|
20240531,130600,317052585,3965,3965,3965,3965,282
|
|
20240531,130500,315934455,3965,3965,3965,3965,214
|
|
20240531,130400,315085945,3960,3960,3960,3960,2
|
|
20240531,130300,315078025,3960,3965,3965,3960,313
|
|
20240531,130200,313837520,3965,3965,3965,3965,214
|
|
20240531,130100,312989010,3960,3960,3960,3960,0
|
|
20240531,130000,312989010,3960,3960,3960,3960,0
|
|
20240531,125900,312989010,3960,3960,3960,3960,20
|
|
20240531,125800,312909810,3960,3960,3960,3960,213
|
|
20240531,125700,312066330,3960,3960,3960,3960,0
|
|
20240531,125600,312066330,3960,3960,3960,3960,255
|
|
20240531,125500,311056530,3960,3960,3960,3960,214
|
|
20240531,125400,310209090,3960,3960,3960,3960,0
|
|
20240531,125300,310209090,3960,3960,3960,3960,206
|
|
20240531,125200,309393330,3960,3960,3960,3960,0
|
|
20240531,125100,309393330,3960,3960,3960,3960,217
|
|
20240531,125000,308534010,3960,3960,3960,3960,205
|
|
20240531,124900,307722210,3960,3960,3960,3960,0
|
|
20240531,124800,307722210,3960,3960,3960,3960,0
|
|
20240531,124700,307722210,3960,3960,3960,3960,214
|
|
20240531,124600,306874770,3960,3960,3960,3960,206
|
|
20240531,124500,306059010,3960,3960,3960,3960,77
|
|
20240531,124400,305754090,3960,3960,3960,3960,3
|
|
20240531,124300,305742210,3965,3965,3965,3965,491
|
|
20240531,124200,303795395,3965,3965,3965,3965,0
|
|
20240531,124100,303795395,3965,3965,3965,3965,112
|
|
20240531,124000,303351315,3960,3960,3960,3960,620
|
|
20240531,123900,300896115,3960,3960,3960,3960,29
|
|
20240531,123800,300781275,3960,3960,3960,3960,0
|
|
20240531,123700,300781275,3960,3960,3960,3960,207
|
|
20240531,123600,299961555,3960,3955,3960,3955,410
|
|
20240531,123500,298339205,3960,3960,3960,3960,0
|
|
20240531,123400,298339205,3960,3960,3960,3960,205
|
|
20240531,123300,297527405,3960,3960,3960,3960,0
|
|
20240531,123200,297527405,3960,3955,3960,3955,313
|
|
20240531,123100,296288425,3960,3960,3960,3960,1346
|
|
20240531,123000,290958265,3965,3965,3965,3965,206
|
|
20240531,122900,290141475,3965,3965,3965,3965,0
|
|
20240531,122800,290141475,3965,3965,3965,3965,3994
|
|
20240531,122700,274305265,3965,3965,3965,3965,0
|
|
20240531,122600,274305265,3965,3965,3965,3965,0
|
|
20240531,122500,274305265,3965,3965,3965,3965,250
|
|
20240531,122400,273314015,3965,3965,3965,3965,100
|
|
20240531,122300,272917515,3970,3970,3970,3970,0
|
|
20240531,122200,272917515,3970,3970,3970,3970,0
|
|
20240531,122100,272917515,3970,3970,3970,3970,258
|
|
20240531,122000,271893255,3970,3970,3970,3970,0
|
|
20240531,121900,271893255,3970,3970,3970,3970,0
|
|
20240531,121800,271893255,3970,3970,3970,3970,0
|
|
20240531,121700,271893255,3970,3970,3970,3970,205
|
|
20240531,121600,271079405,3970,3970,3970,3970,0
|
|
20240531,121500,271079405,3970,3970,3970,3970,0
|
|
20240531,121400,271079405,3970,3970,3970,3970,206
|
|
20240531,121300,270261585,3970,3970,3970,3970,0
|
|
20240531,121200,270261585,3970,3970,3970,3970,0
|
|
20240531,121100,270261585,3970,3970,3970,3970,238
|
|
20240531,121000,269316725,3970,3970,3970,3970,0
|
|
20240531,120900,269316725,3970,3970,3970,3970,0
|
|
20240531,120800,269316725,3970,3970,3970,3970,206
|
|
20240531,120700,268498905,3970,3970,3970,3970,0
|
|
20240531,120600,268498905,3970,3970,3970,3970,0
|
|
20240531,120500,268498905,3970,3970,3970,3970,0
|
|
20240531,120400,268498905,3970,3970,3970,3970,206
|
|
20240531,120300,267681085,3970,3970,3970,3970,0
|
|
20240531,120200,267681085,3970,3970,3970,3970,0
|
|
20240531,120100,267681085,3970,3970,3970,3970,205
|
|
20240531,120000,266867235,3970,3970,3970,3970,0
|
|
20240531,115900,266867235,3970,3970,3970,3970,19
|
|
20240531,115800,266791805,3970,3970,3970,3970,206
|
|
20240531,115700,265973985,3970,3970,3970,3970,30
|
|
20240531,115600,265854885,3970,3970,3970,3970,0
|
|
20240531,115500,265854885,3970,3970,3970,3970,205
|
|
20240531,115400,265041035,3970,3970,3970,3970,0
|
|
20240531,115300,265041035,3970,3970,3970,3970,0
|
|
20240531,115200,265041035,3970,3970,3970,3970,1032
|
|
20240531,115100,260943995,3970,3970,3970,3970,0
|
|
20240531,115000,260943995,3970,3970,3970,3970,1
|
|
20240531,114900,260940025,3965,3965,3965,3965,999
|
|
20240531,114800,256978990,3970,3970,3970,3970,206
|
|
20240531,114700,256161170,3970,3970,3970,3970,0
|
|
20240531,114600,256161170,3970,3970,3970,3970,0
|
|
20240531,114500,256161170,3970,3975,3975,3970,449
|
|
20240531,114400,254377615,3975,3975,3975,3975,2226
|
|
20240531,114300,245529265,3985,3985,3985,3985,0
|
|
20240531,114200,245529265,3985,3985,3985,3985,412
|
|
20240531,114100,243887445,3985,3985,3985,3985,0
|
|
20240531,114000,243887445,3985,3985,3990,3985,6354
|
|
20240531,113900,218539600,3985,3985,3985,3985,410
|
|
20240531,113800,216905750,3985,3985,3985,3985,211
|
|
20240531,113700,216064915,3980,3980,3980,3980,0
|
|
20240531,113600,216064915,3980,3980,3980,3980,1859
|
|
20240531,113500,208666095,3980,3980,3980,3980,13
|
|
20240531,113400,208614355,3975,3975,3975,3975,0
|
|
20240531,113300,208614355,3975,3975,3975,3975,0
|
|
20240531,113200,208614355,3975,3975,3975,3975,0
|
|
20240531,113100,208614355,3975,3975,3975,3975,400
|
|
20240531,113000,207024355,3980,3980,3980,3980,100
|
|
20240531,112900,206626355,3975,3975,3975,3975,0
|
|
20240531,112800,206626355,3975,3975,3975,3975,0
|
|
20240531,112700,206626355,3975,3975,3975,3975,0
|
|
20240531,112600,206626355,3975,3975,3975,3975,0
|
|
20240531,112500,206626355,3975,3975,3975,3975,340
|
|
20240531,112400,205274855,3975,3980,3980,3975,212
|
|
20240531,112300,204432150,3980,3980,3980,3980,0
|
|
20240531,112200,204432150,3980,3980,3980,3980,410
|
|
20240531,112100,202800350,3980,3980,3980,3980,0
|
|
20240531,112000,202800350,3980,3980,3980,3980,0
|
|
20240531,111900,202800350,3980,3980,3980,3980,206
|
|
20240531,111800,201980470,3975,3975,3975,3975,0
|
|
20240531,111700,201980470,3975,3975,3975,3975,0
|
|
20240531,111600,201980470,3975,3975,3975,3975,0
|
|
20240531,111500,201980470,3975,3975,3975,3975,0
|
|
20240531,111400,201980470,3975,3975,3975,3975,0
|
|
20240531,111300,201980470,3975,3975,3975,3975,100
|
|
20240531,111200,201582970,3975,3975,3975,3975,0
|
|
20240531,111100,201582970,3975,3975,3975,3975,10
|
|
20240531,111000,201543220,3975,3975,3975,3975,0
|
|
20240531,110900,201543220,3975,3975,3975,3975,491
|
|
20240531,110800,199591495,3975,3975,3975,3975,0
|
|
20240531,110700,199591495,3975,3975,3975,3975,0
|
|
20240531,110600,199591495,3975,3975,3975,3975,128
|
|
20240531,110500,199082695,3975,3975,3975,3975,0
|
|
20240531,110400,199082695,3975,3975,3975,3975,0
|
|
20240531,110300,199082695,3975,3975,3975,3975,206
|
|
20240531,110200,198263845,3975,3975,3975,3975,0
|
|
20240531,110100,198263845,3975,3975,3975,3975,1
|
|
20240531,110000,198259870,3970,3970,3970,3970,0
|
|
20240531,105900,198259870,3970,3970,3970,3970,0
|
|
20240531,105800,198259870,3970,3970,3970,3970,500
|
|
20240531,105700,196274870,3970,3970,3970,3970,0
|
|
20240531,105600,196274870,3970,3970,3970,3970,110
|
|
20240531,105500,195838170,3970,3975,3975,3970,2000
|
|
20240531,105400,187897130,3980,3980,3980,3980,0
|
|
20240531,105300,187897130,3980,3980,3980,3980,367
|
|
20240531,105200,186436470,3980,3980,3980,3980,0
|
|
20240531,105100,186436470,3980,3980,3980,3980,2
|
|
20240531,105000,186428510,3975,3975,3975,3975,0
|
|
20240531,104900,186428510,3975,3975,3975,3975,2697
|
|
20240531,104800,175707935,3980,3980,3980,3980,109
|
|
20240531,104700,175274115,3975,3975,3975,3975,0
|
|
20240531,104600,175274115,3975,3980,3980,3975,1006
|
|
20240531,104500,171275260,3980,3985,3985,3980,482
|
|
20240531,104400,169356465,3985,3985,3985,3985,152
|
|
20240531,104300,168750745,3985,3985,3985,3985,936
|
|
20240531,104200,165020785,3985,3980,3985,3980,411
|
|
20240531,104100,163385000,3980,3980,3980,3980,798
|
|
20240531,104000,160208960,3985,3980,3985,3980,356
|
|
20240531,103900,158791050,3980,3980,3980,3980,0
|
|
20240531,103800,158791050,3980,3980,3980,3980,0
|
|
20240531,103700,158791050,3980,3980,3980,3980,50
|
|
20240531,103600,158592050,3980,3980,3980,3980,0
|
|
20240531,103500,158592050,3980,3980,3980,3980,0
|
|
20240531,103400,158592050,3980,3975,3980,3975,5616
|
|
20240531,103300,136243575,3970,3970,3970,3970,1273
|
|
20240531,103200,131189765,3980,3980,3980,3980,0
|
|
20240531,103100,131189765,3980,3975,3980,3975,415
|
|
20240531,103000,129538070,3980,3965,3980,3965,10143
|
|
20240531,102900,89281525,3965,3960,3965,3960,274
|
|
20240531,102800,88196475,3960,3955,3960,3955,5
|
|
20240531,102700,88176695,3950,3950,3950,3950,1642
|
|
20240531,102600,81690795,3950,3950,3950,3950,0
|
|
20240531,102500,81690795,3950,3950,3950,3950,214
|
|
20240531,102400,80845495,3945,3945,3945,3945,0
|
|
20240531,102300,80845495,3945,3945,3945,3945,0
|
|
20240531,102200,80845495,3945,3945,3945,3945,150
|
|
20240531,102100,80253745,3950,3950,3950,3950,215
|
|
20240531,102000,79404495,3945,3945,3945,3945,5
|
|
20240531,101900,79384770,3950,3950,3950,3950,0
|
|
20240531,101800,79384770,3950,3950,3950,3950,393
|
|
20240531,101700,77832420,3950,3945,3950,3945,233
|
|
20240531,101600,76912170,3950,3950,3950,3950,0
|
|
20240531,101500,76912170,3950,3950,3950,3950,205
|
|
20240531,101400,76102420,3950,3950,3950,3950,215
|
|
20240531,101300,75253170,3950,3950,3950,3950,0
|
|
20240531,101200,75253170,3950,3950,3950,3950,0
|
|
20240531,101100,75253170,3950,3945,3950,3945,419
|
|
20240531,101000,73599190,3945,3945,3945,3945,0
|
|
20240531,100900,73599190,3945,3945,3945,3945,177
|
|
20240531,100800,72900925,3945,3945,3945,3945,29
|
|
20240531,100700,72786520,3945,3940,3945,3940,214
|
|
20240531,100600,71942590,3930,3940,3940,3930,184
|
|
20240531,100500,71217640,3940,3940,3940,3930,338
|
|
20240531,100400,69888910,3945,3945,3945,3945,0
|
|
20240531,100300,69888910,3945,3945,3945,3945,214
|
|
20240531,100200,69044680,3945,3945,3945,3945,206
|
|
20240531,100100,68232010,3950,3945,3950,3945,5
|
|
20240531,100000,68212265,3950,3950,3950,3950,1
|
|
20240531,095900,68208315,3950,3950,3950,3950,215
|
|
20240531,095800,67359065,3950,3950,3950,3950,205
|
|
20240531,095700,66549315,3950,3950,3950,3950,0
|
|
20240531,095600,66549315,3950,3945,3950,3945,214
|
|
20240531,095500,65704255,3945,3945,3945,3940,221
|
|
20240531,095400,64832415,3950,3940,3950,3940,302
|
|
20240531,095300,63640830,3945,3945,3945,3945,81
|
|
20240531,095200,63321285,3940,3940,3940,3940,340
|
|
20240531,095100,61981685,3940,3935,3940,3935,133
|
|
20240531,095000,61458305,3940,3940,3940,3940,240
|
|
20240531,094900,60512705,3940,3940,3940,3940,11
|
|
20240531,094800,60469365,3940,3940,3940,3940,214
|
|
20240531,094700,59626205,3940,3940,3940,3940,0
|
|
20240531,094600,59626205,3940,3940,3940,3940,0
|
|
20240531,094500,59626205,3940,3935,3940,3935,431
|
|
20240531,094400,57928845,3935,3935,3935,3935,1
|
|
20240531,094300,57924910,3935,3935,3935,3935,0
|
|
20240531,094200,57924910,3935,3930,3935,3930,183
|
|
20240531,094100,57205605,3930,3930,3930,3930,214
|
|
20240531,094000,56364585,3930,3930,3930,3930,0
|
|
20240531,093900,56364585,3930,3930,3930,3930,206
|
|
20240531,093800,55555005,3925,3925,3925,3925,1
|
|
20240531,093700,55551080,3930,3935,3935,3930,265
|
|
20240531,093600,54508560,3935,3935,3935,3935,1
|
|
20240531,093500,54504625,3940,3940,3940,3940,0
|
|
20240531,093400,54504625,3940,3935,3940,3935,219
|
|
20240531,093300,53642520,3930,3930,3930,3930,0
|
|
20240531,093200,53642520,3930,3930,3930,3930,0
|
|
20240531,093100,53642520,3930,3930,3930,3930,0
|
|
20240531,093000,53642520,3930,3925,3930,3925,1966
|
|
20240531,092900,45925050,3925,3925,3925,3925,110
|
|
20240531,092800,45493300,3920,3920,3920,3920,0
|
|
20240531,092700,45493300,3920,3920,3920,3920,54
|
|
20240531,092600,45281620,3925,3925,3925,3925,610
|
|
20240531,092500,42887370,3925,3925,3925,3925,0
|
|
20240531,092400,42887370,3925,3925,3925,3925,0
|
|
20240531,092300,42887370,3925,3925,3925,3925,215
|
|
20240531,092200,42043495,3925,3925,3925,3925,1
|
|
20240531,092100,42039570,3920,3920,3920,3920,0
|
|
20240531,092000,42039570,3920,3925,3925,3920,51
|
|
20240531,091900,41839400,3925,3925,3925,3925,214
|
|
20240531,091800,40999450,3915,3915,3915,3915,94
|
|
20240531,091700,40631440,3915,3920,3920,3915,1713
|
|
20240531,091600,33924545,3920,3920,3920,3920,51
|
|
20240531,091500,33724625,3920,3925,3925,3920,2373
|
|
20240531,091400,24420010,3925,3925,3925,3925,187
|
|
20240531,091300,23686035,3925,3935,3935,3925,677
|
|
20240531,091200,21026425,3935,3935,3935,3935,105
|
|
20240531,091100,20613250,3930,3935,3935,3930,1092
|
|
20240531,091000,16317370,3935,3935,3935,3935,37
|
|
20240531,090900,16171775,3935,3935,3935,3935,54
|
|
20240531,090800,15959285,3925,3945,3945,3925,201
|
|
20240531,090700,15169700,3935,3935,3935,3935,50
|
|
20240531,090600,14972950,3935,3930,3935,3930,610
|
|
20240531,090500,12574760,3930,3930,3930,3930,10
|
|
20240531,090400,12535460,3930,3925,3930,3925,150
|
|
20240531,090300,11946670,3915,3915,3915,3915,995
|
|
20240531,090200,8051245,3915,3950,3950,3915,1564
|
|
20240531,090100,1900435,3965,3965,3965,3965,10
|
|
20240531,090000,1860785,3965,3985,3985,3955,467
|