698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,203500,488380615,3290,3290,3290,3290,8112
|
|
20240530,203400,488380615,3290,3290,3290,3290,0
|
|
20240530,203300,488380615,3290,3290,3290,3290,0
|
|
20240530,203200,488380615,3290,3290,3290,3290,0
|
|
20240530,203100,488380615,3290,3290,3290,3290,0
|
|
20240530,203000,488380615,3290,3290,3290,3290,0
|
|
20240530,202900,488380615,3290,3290,3290,3290,0
|
|
20240530,202800,488380615,3290,3290,3290,3290,0
|
|
20240530,202700,488380615,3290,3290,3290,3290,0
|
|
20240530,202600,488380615,3290,3290,3290,3290,0
|
|
20240530,202500,488380615,3290,3290,3290,3290,0
|
|
20240530,202400,488380615,3290,3290,3290,3290,0
|
|
20240530,202300,488380615,3290,3290,3290,3290,0
|
|
20240530,202200,488380615,3290,3290,3290,3290,0
|
|
20240530,202100,488380615,3290,3290,3290,3290,0
|
|
20240530,202000,488380615,3290,3290,3290,3290,0
|
|
20240530,201900,488380615,3290,3290,3290,3290,0
|
|
20240530,201800,488380615,3290,3290,3290,3290,0
|
|
20240530,201700,488380615,3290,3290,3290,3290,0
|
|
20240530,201600,488380615,3290,3290,3290,3290,0
|
|
20240530,201500,488380615,3290,3290,3290,3290,0
|
|
20240530,201400,488380615,3290,3290,3290,3290,0
|
|
20240530,201300,488380615,3290,3290,3290,3290,0
|
|
20240530,201200,488380615,3290,3290,3290,3290,0
|
|
20240530,201100,488380615,3290,3290,3290,3290,0
|
|
20240530,201000,488380615,3290,3290,3290,3290,0
|
|
20240530,200900,488380615,3290,3290,3290,3290,0
|
|
20240530,200800,488380615,3290,3290,3290,3290,0
|
|
20240530,200700,488380615,3290,3290,3290,3290,0
|
|
20240530,200600,488380615,3290,3290,3290,3290,0
|
|
20240530,200500,488380615,3290,3290,3290,3290,8112
|
|
20240530,200400,488380615,3290,3290,3290,3290,0
|
|
20240530,200300,488380615,3290,3290,3290,3290,0
|
|
20240530,200200,488380615,3290,3290,3290,3290,0
|
|
20240530,200100,488380615,3290,3290,3290,3290,0
|
|
20240530,200000,488380615,3290,3290,3290,3290,0
|
|
20240530,195900,488380615,3290,3290,3290,3290,0
|
|
20240530,195800,488380615,3290,3290,3290,3290,0
|
|
20240530,195700,488380615,3290,3290,3290,3290,0
|
|
20240530,195600,488380615,3290,3290,3290,3290,0
|
|
20240530,195500,488380615,3290,3290,3290,3290,0
|
|
20240530,195400,488380615,3290,3290,3290,3290,0
|
|
20240530,195300,488380615,3290,3290,3290,3290,0
|
|
20240530,195200,488380615,3290,3290,3290,3290,0
|
|
20240530,195100,488380615,3290,3290,3290,3290,0
|
|
20240530,195000,488380615,3290,3290,3290,3290,0
|
|
20240530,194900,488380615,3290,3290,3290,3290,0
|
|
20240530,194800,488380615,3290,3290,3290,3290,0
|
|
20240530,194700,488380615,3290,3290,3290,3290,0
|
|
20240530,194600,488380615,3290,3290,3290,3290,0
|
|
20240530,194500,488380615,3290,3290,3290,3290,0
|
|
20240530,194400,488380615,3290,3290,3290,3290,0
|
|
20240530,194300,488380615,3290,3290,3290,3290,0
|
|
20240530,194200,488380615,3290,3290,3290,3290,0
|
|
20240530,194100,488380615,3290,3290,3290,3290,0
|
|
20240530,194000,488380615,3290,3290,3290,3290,0
|
|
20240530,193900,488380615,3290,3290,3290,3290,0
|
|
20240530,193800,488380615,3290,3290,3290,3290,0
|
|
20240530,193700,488380615,3290,3290,3290,3290,0
|
|
20240530,193600,488380615,3290,3290,3290,3290,0
|
|
20240530,193500,488380615,3290,3290,3290,3290,8112
|
|
20240530,193400,488380615,3290,3290,3290,3290,0
|
|
20240530,193300,488380615,3290,3290,3290,3290,0
|
|
20240530,193200,488380615,3290,3290,3290,3290,0
|
|
20240530,193100,488380615,3290,3290,3290,3290,0
|
|
20240530,193000,488380615,3290,3290,3290,3290,0
|
|
20240530,192900,488380615,3290,3290,3290,3290,0
|
|
20240530,192800,488380615,3290,3290,3290,3290,0
|
|
20240530,192700,488380615,3290,3290,3290,3290,0
|
|
20240530,192600,488380615,3290,3290,3290,3290,0
|
|
20240530,192500,488380615,3290,3290,3290,3290,0
|
|
20240530,192400,488380615,3290,3290,3290,3290,0
|
|
20240530,192300,488380615,3290,3290,3290,3290,0
|
|
20240530,192200,488380615,3290,3290,3290,3290,0
|
|
20240530,192100,488380615,3290,3290,3290,3290,0
|
|
20240530,192000,488380615,3290,3290,3290,3290,0
|
|
20240530,191900,488380615,3290,3290,3290,3290,0
|
|
20240530,191800,488380615,3290,3290,3290,3290,0
|
|
20240530,191700,488380615,3290,3290,3290,3290,0
|
|
20240530,191600,488380615,3290,3290,3290,3290,0
|
|
20240530,191500,488380615,3290,3290,3290,3290,0
|
|
20240530,191400,488380615,3290,3290,3290,3290,0
|
|
20240530,191300,488380615,3290,3290,3290,3290,0
|
|
20240530,191200,488380615,3290,3290,3290,3290,0
|
|
20240530,191100,488380615,3290,3290,3290,3290,0
|
|
20240530,191000,488380615,3290,3290,3290,3290,0
|
|
20240530,190900,488380615,3290,3290,3290,3290,0
|
|
20240530,190800,488380615,3290,3290,3290,3290,0
|
|
20240530,190700,488380615,3290,3290,3290,3290,0
|
|
20240530,190600,488380615,3290,3290,3290,3290,0
|
|
20240530,190500,488380615,3290,3290,3290,3290,8112
|
|
20240530,190400,488380615,3290,3290,3290,3290,0
|
|
20240530,190300,488380615,3290,3290,3290,3290,0
|
|
20240530,190200,488380615,3290,3290,3290,3290,0
|
|
20240530,190100,488380615,3290,3290,3290,3290,0
|
|
20240530,190000,488380615,3290,3290,3290,3290,0
|
|
20240530,185900,488380615,3290,3290,3290,3290,0
|
|
20240530,185800,488380615,3290,3290,3290,3290,0
|
|
20240530,185700,488380615,3290,3290,3290,3290,0
|
|
20240530,185600,488380615,3290,3290,3290,3290,0
|
|
20240530,185500,488380615,3290,3290,3290,3290,0
|
|
20240530,185400,488380615,3290,3290,3290,3290,0
|
|
20240530,185300,488380615,3290,3290,3290,3290,0
|
|
20240530,185200,488380615,3290,3290,3290,3290,0
|
|
20240530,185100,488380615,3290,3290,3290,3290,0
|
|
20240530,185000,488380615,3290,3290,3290,3290,0
|
|
20240530,184900,488380615,3290,3290,3290,3290,0
|
|
20240530,184800,488380615,3290,3290,3290,3290,0
|
|
20240530,184700,488380615,3290,3290,3290,3290,0
|
|
20240530,184600,488380615,3290,3290,3290,3290,0
|
|
20240530,184500,488380615,3290,3290,3290,3290,0
|
|
20240530,184400,488380615,3290,3290,3290,3290,0
|
|
20240530,184300,488380615,3290,3290,3290,3290,0
|
|
20240530,184200,488380615,3290,3290,3290,3290,0
|
|
20240530,184100,488380615,3290,3290,3290,3290,0
|
|
20240530,184000,488380615,3290,3290,3290,3290,0
|
|
20240530,183900,488380615,3290,3290,3290,3290,0
|
|
20240530,183800,488380615,3290,3290,3290,3290,0
|
|
20240530,183700,488380615,3290,3290,3290,3290,0
|
|
20240530,183600,488380615,3290,3290,3290,3290,0
|
|
20240530,183500,488380615,3290,3290,3290,3290,8112
|
|
20240530,183400,488380615,3290,3290,3290,3290,0
|
|
20240530,183300,488380615,3290,3290,3290,3290,0
|
|
20240530,183200,488380615,3290,3290,3290,3290,0
|
|
20240530,183100,488380615,3290,3290,3290,3290,0
|
|
20240530,183000,488380615,3290,3290,3290,3290,0
|
|
20240530,182900,488380615,3290,3290,3290,3290,0
|
|
20240530,182800,488380615,3290,3290,3290,3290,0
|
|
20240530,182700,488380615,3290,3290,3290,3290,0
|
|
20240530,182600,488380615,3290,3290,3290,3290,0
|
|
20240530,182500,488380615,3290,3290,3290,3290,0
|
|
20240530,182400,488380615,3290,3290,3290,3290,0
|
|
20240530,182300,488380615,3290,3290,3290,3290,0
|
|
20240530,182200,488380615,3290,3290,3290,3290,0
|
|
20240530,182100,488380615,3290,3290,3290,3290,0
|
|
20240530,182000,488380615,3290,3290,3290,3290,0
|
|
20240530,181900,488380615,3290,3290,3290,3290,0
|
|
20240530,181800,488380615,3290,3290,3290,3290,0
|
|
20240530,181700,488380615,3290,3290,3290,3290,0
|
|
20240530,181600,488380615,3290,3290,3290,3290,0
|
|
20240530,181500,488380615,3290,3290,3290,3290,0
|
|
20240530,181400,488380615,3290,3290,3290,3290,0
|
|
20240530,181300,488380615,3290,3290,3290,3290,0
|
|
20240530,181200,488380615,3290,3290,3290,3290,0
|
|
20240530,181100,488380615,3290,3290,3290,3290,0
|
|
20240530,181000,488380615,3290,3290,3290,3290,0
|
|
20240530,180900,488380615,3290,3290,3290,3290,0
|
|
20240530,180800,488380615,3290,3290,3290,3290,0
|
|
20240530,180700,488380615,3290,3290,3290,3290,0
|
|
20240530,180600,488380615,3290,3290,3290,3290,0
|
|
20240530,180500,488380615,3290,3290,3290,3290,8112
|
|
20240530,180400,488380615,3290,3290,3290,3290,0
|
|
20240530,180300,488380615,3290,3290,3290,3290,0
|
|
20240530,180200,488380615,3290,3290,3290,3290,0
|
|
20240530,180100,488380615,3290,3290,3290,3290,0
|
|
20240530,180000,488380615,3290,3290,3290,3290,0
|
|
20240530,175900,488380615,3290,3290,3290,3290,0
|
|
20240530,175800,488380615,3290,3290,3290,3290,0
|
|
20240530,175700,488380615,3290,3290,3290,3290,0
|
|
20240530,175600,488380615,3290,3290,3290,3290,0
|
|
20240530,175500,488380615,3290,3290,3290,3290,0
|
|
20240530,175400,488380615,3290,3290,3290,3290,0
|
|
20240530,175300,488380615,3290,3290,3290,3290,0
|
|
20240530,175200,488380615,3290,3290,3290,3290,0
|
|
20240530,175100,488380615,3290,3290,3290,3290,0
|
|
20240530,175000,488380615,3290,3290,3290,3290,0
|
|
20240530,174900,488380615,3290,3290,3290,3290,0
|
|
20240530,174800,488380615,3290,3290,3290,3290,0
|
|
20240530,174700,488380615,3290,3290,3290,3290,0
|
|
20240530,174600,488380615,3290,3290,3290,3290,0
|
|
20240530,174500,488380615,3290,3290,3290,3290,0
|
|
20240530,174400,488380615,3290,3290,3290,3290,0
|
|
20240530,174300,488380615,3290,3290,3290,3290,0
|
|
20240530,174200,488380615,3290,3290,3290,3290,0
|
|
20240530,174100,488380615,3290,3290,3290,3290,0
|
|
20240530,174000,488380615,3290,3290,3290,3290,0
|
|
20240530,173900,488380615,3290,3290,3290,3290,0
|
|
20240530,173800,488380615,3290,3290,3290,3290,0
|
|
20240530,173700,488380615,3290,3290,3290,3290,0
|
|
20240530,173600,488380615,3290,3290,3290,3290,0
|
|
20240530,173500,488380615,3290,3290,3290,3290,8112
|
|
20240530,173400,488380615,3290,3290,3290,3290,0
|
|
20240530,173300,488380615,3290,3290,3290,3290,0
|
|
20240530,173200,488380615,3290,3290,3290,3290,0
|
|
20240530,173100,488380615,3290,3290,3290,3290,0
|
|
20240530,173000,488380615,3290,3290,3290,3290,0
|
|
20240530,172900,488380615,3290,3290,3290,3290,0
|
|
20240530,172800,488380615,3290,3290,3290,3290,0
|
|
20240530,172700,488380615,3290,3290,3290,3290,0
|
|
20240530,172600,488380615,3290,3290,3290,3290,0
|
|
20240530,172500,488380615,3290,3290,3290,3290,0
|
|
20240530,172400,488380615,3290,3290,3290,3290,0
|
|
20240530,172300,488380615,3290,3290,3290,3290,0
|
|
20240530,172200,488380615,3290,3290,3290,3290,0
|
|
20240530,172100,488380615,3290,3290,3290,3290,0
|
|
20240530,172000,488380615,3290,3290,3290,3290,0
|
|
20240530,171900,488380615,3290,3290,3290,3290,0
|
|
20240530,171800,488380615,3290,3290,3290,3290,0
|
|
20240530,171700,488380615,3290,3290,3290,3290,0
|
|
20240530,171600,488380615,3290,3290,3290,3290,0
|
|
20240530,171500,488380615,3290,3290,3290,3290,0
|
|
20240530,171400,488380615,3290,3290,3290,3290,0
|
|
20240530,171300,488380615,3290,3290,3290,3290,0
|
|
20240530,171200,488380615,3290,3290,3290,3290,0
|
|
20240530,171100,488380615,3290,3290,3290,3290,0
|
|
20240530,171000,488380615,3290,3290,3290,3290,0
|
|
20240530,170900,488380615,3290,3290,3290,3290,0
|
|
20240530,170800,488380615,3290,3290,3290,3290,0
|
|
20240530,170700,488380615,3290,3290,3290,3290,0
|
|
20240530,170600,488380615,3290,3290,3290,3290,0
|
|
20240530,170500,488380615,3290,3290,3290,3290,8112
|
|
20240530,170400,488380615,3290,3290,3290,3290,0
|
|
20240530,170300,488380615,3290,3290,3290,3290,0
|
|
20240530,170200,488380615,3290,3290,3290,3290,0
|
|
20240530,170100,488380615,3290,3290,3290,3290,0
|
|
20240530,170000,488380615,3290,3290,3290,3290,0
|
|
20240530,165900,488380615,3290,3290,3290,3290,0
|
|
20240530,165800,488380615,3290,3290,3290,3290,0
|
|
20240530,165700,488380615,3290,3290,3290,3290,0
|
|
20240530,165600,488380615,3290,3290,3290,3290,0
|
|
20240530,165500,488380615,3290,3290,3290,3290,0
|
|
20240530,165400,488380615,3290,3290,3290,3290,0
|
|
20240530,165300,488380615,3290,3290,3290,3290,0
|
|
20240530,165200,488380615,3290,3290,3290,3290,0
|
|
20240530,165100,488380615,3290,3290,3290,3290,0
|
|
20240530,165000,488380615,3290,3290,3290,3290,0
|
|
20240530,164900,488380615,3290,3290,3290,3290,0
|
|
20240530,164800,488380615,3290,3290,3290,3290,0
|
|
20240530,164700,488380615,3290,3290,3290,3290,0
|
|
20240530,164600,488380615,3290,3290,3290,3290,0
|
|
20240530,164500,488380615,3290,3290,3290,3290,0
|
|
20240530,164400,488380615,3290,3290,3290,3290,0
|
|
20240530,164300,488380615,3290,3290,3290,3290,0
|
|
20240530,164200,488380615,3290,3290,3290,3290,0
|
|
20240530,164100,488380615,3290,3290,3290,3290,0
|
|
20240530,164000,488380615,3290,3290,3290,3290,0
|
|
20240530,163900,488380615,3290,3290,3290,3290,0
|
|
20240530,163800,488380615,3290,3290,3290,3290,0
|
|
20240530,163700,488380615,3290,3290,3290,3290,0
|
|
20240530,163600,488380615,3290,3290,3290,3290,0
|
|
20240530,163500,488380615,3290,3290,3290,3290,8112
|
|
20240530,163400,488380615,3290,3290,3290,3290,0
|
|
20240530,163300,488380615,3290,3290,3290,3290,0
|
|
20240530,163200,488380615,3290,3290,3290,3290,0
|
|
20240530,163100,488380615,3290,3290,3290,3290,0
|
|
20240530,163000,488380615,3290,3290,3290,3290,0
|
|
20240530,162900,488380615,3290,3290,3290,3290,0
|
|
20240530,162800,488380615,3290,3290,3290,3290,0
|
|
20240530,162700,488380615,3290,3290,3290,3290,0
|
|
20240530,162600,488380615,3290,3290,3290,3290,0
|
|
20240530,162500,488380615,3290,3290,3290,3290,0
|
|
20240530,162400,488380615,3290,3290,3290,3290,0
|
|
20240530,162300,488380615,3290,3290,3290,3290,0
|
|
20240530,162200,488380615,3290,3290,3290,3290,0
|
|
20240530,162100,488380615,3290,3290,3290,3290,0
|
|
20240530,162000,488380615,3290,3290,3290,3290,0
|
|
20240530,161900,488380615,3290,3290,3290,3290,0
|
|
20240530,161800,488380615,3290,3290,3290,3290,0
|
|
20240530,161700,488380615,3290,3290,3290,3290,0
|
|
20240530,161600,488380615,3290,3290,3290,3290,0
|
|
20240530,161500,488380615,3290,3290,3290,3290,0
|
|
20240530,161400,488380615,3290,3290,3290,3290,0
|
|
20240530,161300,488380615,3290,3290,3290,3290,0
|
|
20240530,161200,488380615,3290,3290,3290,3290,0
|
|
20240530,161100,488380615,3290,3290,3290,3290,0
|
|
20240530,161000,488380615,3290,3290,3290,3290,0
|
|
20240530,160900,488380615,3290,3290,3290,3290,0
|
|
20240530,160800,488380615,3290,3290,3290,3290,0
|
|
20240530,160700,488380615,3290,3290,3290,3290,0
|
|
20240530,160600,488380615,3290,3290,3290,3290,0
|
|
20240530,160500,488380615,3290,3290,3290,3290,8112
|
|
20240530,160400,488380615,3290,3290,3290,3290,0
|
|
20240530,160300,488380615,3290,3290,3290,3290,0
|
|
20240530,160200,488380615,3290,3290,3290,3290,0
|
|
20240530,160100,488380615,3290,3290,3290,3290,0
|
|
20240530,160000,488380615,3290,3290,3290,3290,0
|
|
20240530,155900,488380615,3290,3290,3290,3290,0
|
|
20240530,155800,488380615,3290,3290,3290,3290,0
|
|
20240530,155700,488380615,3290,3290,3290,3290,0
|
|
20240530,155600,488380615,3290,3290,3290,3290,0
|
|
20240530,155500,488380615,3290,3290,3290,3290,0
|
|
20240530,155400,488380615,3290,3290,3290,3290,0
|
|
20240530,155300,488380615,3290,3290,3290,3290,0
|
|
20240530,155200,488380615,3290,3290,3290,3290,0
|
|
20240530,155100,488380615,3290,3290,3290,3290,0
|
|
20240530,155000,488380615,3290,3290,3290,3290,0
|
|
20240530,154900,488380615,3290,3290,3290,3290,0
|
|
20240530,154800,488380615,3290,3290,3290,3290,0
|
|
20240530,154700,488380615,3290,3290,3290,3290,0
|
|
20240530,154600,488380615,3290,3290,3290,3290,0
|
|
20240530,154500,488380615,3290,3290,3290,3290,0
|
|
20240530,154400,488380615,3290,3290,3290,3290,0
|
|
20240530,154300,488380615,3290,3290,3290,3290,0
|
|
20240530,154200,488380615,3290,3290,3290,3290,0
|
|
20240530,154100,488380615,3290,3290,3290,3290,0
|
|
20240530,154000,488380615,3290,3290,3290,3290,0
|
|
20240530,153900,488380615,3290,3290,3290,3290,0
|
|
20240530,153800,488380615,3290,3290,3290,3290,0
|
|
20240530,153700,488380615,3290,3290,3290,3290,0
|
|
20240530,153600,488380615,3290,3290,3290,3290,0
|
|
20240530,153500,488380615,3290,3290,3290,3290,8112
|
|
20240530,153400,488380615,3290,3290,3290,3290,0
|
|
20240530,153300,488380615,3290,3290,3290,3290,0
|
|
20240530,153200,488380615,3290,3290,3290,3290,0
|
|
20240530,153100,488380615,3290,3290,3290,3290,0
|
|
20240530,153000,488380615,3290,3290,3290,3290,8112
|
|
20240530,152900,461692135,3290,3290,3290,3290,0
|
|
20240530,152800,461692135,3290,3290,3290,3290,0
|
|
20240530,152700,461692135,3290,3290,3290,3290,0
|
|
20240530,152600,461692135,3290,3290,3290,3290,0
|
|
20240530,152500,461692135,3290,3290,3290,3290,0
|
|
20240530,152400,461692135,3290,3290,3290,3290,0
|
|
20240530,152300,461692135,3290,3290,3290,3290,0
|
|
20240530,152200,461692135,3290,3290,3290,3290,0
|
|
20240530,152100,461692135,3290,3290,3290,3290,0
|
|
20240530,152000,461692135,3290,3290,3290,3290,0
|
|
20240530,151900,461692135,3290,3320,3330,3290,4740
|
|
20240530,151800,445970950,3320,3310,3320,3290,2598
|
|
20240530,151700,437389890,3310,3300,3310,3300,473
|
|
20240530,151600,435828960,3310,3310,3310,3305,16
|
|
20240530,151500,435776060,3305,3310,3310,3300,140
|
|
20240530,151400,435313580,3310,3310,3310,3310,0
|
|
20240530,151300,435313580,3310,3300,3310,3300,4
|
|
20240530,151200,435300360,3310,3310,3310,3310,1
|
|
20240530,151100,435297050,3305,3310,3310,3305,3
|
|
20240530,151000,435287125,3305,3305,3310,3305,3
|
|
20240530,150900,435277205,3310,3300,3310,3300,503
|
|
20240530,150800,433617275,3310,3305,3310,3300,2003
|
|
20240530,150700,427007260,3310,3310,3310,3310,3
|
|
20240530,150600,426997330,3320,3320,3320,3320,1
|
|
20240530,150500,426994010,3320,3310,3320,3310,101
|
|
20240530,150400,426659690,3305,3305,3305,3305,45
|
|
20240530,150300,426510965,3310,3310,3310,3310,200
|
|
20240530,150200,425848965,3320,3320,3320,3320,0
|
|
20240530,150100,425848965,3320,3320,3320,3320,3
|
|
20240530,150000,425839005,3305,3305,3305,3305,0
|
|
20240530,145900,425839005,3305,3305,3305,3305,0
|
|
20240530,145800,425839005,3305,3305,3305,3305,40
|
|
20240530,145700,425706805,3315,3315,3315,3315,0
|
|
20240530,145600,425706805,3315,3315,3315,3315,11
|
|
20240530,145500,425670340,3310,3310,3310,3310,300
|
|
20240530,145400,424677340,3300,3300,3300,3300,5
|
|
20240530,145300,424660840,3300,3300,3300,3300,0
|
|
20240530,145200,424660840,3300,3300,3300,3300,0
|
|
20240530,145100,424660840,3300,3300,3300,3300,1
|
|
20240530,145000,424657540,3310,3310,3320,3310,106
|
|
20240530,144900,424306650,3310,3310,3310,3310,450
|
|
20240530,144800,422817150,3310,3310,3310,3310,61
|
|
20240530,144700,422615240,3320,3320,3320,3320,0
|
|
20240530,144600,422615240,3320,3320,3320,3320,0
|
|
20240530,144500,422615240,3320,3320,3320,3320,0
|
|
20240530,144400,422615240,3320,3320,3320,3320,20
|
|
20240530,144300,422548840,3315,3315,3315,3315,3
|
|
20240530,144200,422538895,3320,3320,3320,3320,0
|
|
20240530,144100,422538895,3320,3320,3320,3320,0
|
|
20240530,144000,422538895,3320,3320,3320,3320,14
|
|
20240530,143900,422492415,3320,3310,3320,3310,3121
|
|
20240530,143800,412146875,3310,3310,3310,3310,502
|
|
20240530,143700,410485255,3310,3310,3310,3310,0
|
|
20240530,143600,410485255,3310,3310,3310,3310,0
|
|
20240530,143500,410485255,3310,3310,3310,3310,0
|
|
20240530,143400,410485255,3310,3310,3310,3310,0
|
|
20240530,143300,410485255,3310,3310,3310,3310,0
|
|
20240530,143200,410485255,3310,3305,3310,3305,11
|
|
20240530,143100,410448850,3305,3305,3305,3305,0
|
|
20240530,143000,410448850,3305,3305,3305,3305,2007
|
|
20240530,142900,403815715,3310,3320,3320,3310,600
|
|
20240530,142800,401826715,3320,3320,3320,3320,110
|
|
20240530,142700,401461515,3310,3310,3310,3310,0
|
|
20240530,142600,401461515,3310,3310,3310,3310,2000
|
|
20240530,142500,394841515,3320,3320,3320,3320,1050
|
|
20240530,142400,391355515,3330,3330,3330,3330,4
|
|
20240530,142300,391342195,3330,3325,3330,3325,316
|
|
20240530,142200,390291470,3335,3335,3335,3335,0
|
|
20240530,142100,390291470,3335,3335,3335,3335,0
|
|
20240530,142000,390291470,3335,3330,3335,3330,17
|
|
20240530,141900,390234795,3335,3335,3335,3335,0
|
|
20240530,141800,390234795,3335,3330,3335,3330,204
|
|
20240530,141700,389555450,3335,3315,3335,3315,1684
|
|
20240530,141600,383961330,3305,3305,3305,3305,1
|
|
20240530,141500,383958025,3320,3320,3320,3320,0
|
|
20240530,141400,383958025,3320,3320,3320,3320,0
|
|
20240530,141300,383958025,3320,3320,3320,3320,0
|
|
20240530,141200,383958025,3320,3310,3320,3305,40
|
|
20240530,141100,383825745,3320,3320,3320,3305,8
|
|
20240530,141000,383799210,3320,3320,3320,3315,265
|
|
20240530,140900,382920665,3315,3315,3315,3315,52
|
|
20240530,140800,382748285,3320,3315,3320,3315,119
|
|
20240530,140700,382353740,3315,3315,3315,3315,6
|
|
20240530,140600,382333850,3320,3300,3320,3300,770
|
|
20240530,140500,379788955,3300,3295,3300,3295,243
|
|
20240530,140400,378988260,3295,3295,3295,3295,8
|
|
20240530,140300,378961900,3295,3295,3295,3280,1015
|
|
20240530,140200,375617535,3295,3290,3295,3290,158
|
|
20240530,140100,375096940,3295,3295,3295,3295,0
|
|
20240530,140000,375096940,3295,3290,3295,3290,11
|
|
20240530,135900,375060700,3295,3295,3295,3295,71
|
|
20240530,135800,374826755,3295,3290,3295,3290,111
|
|
20240530,135700,374461495,3290,3290,3290,3290,2500
|
|
20240530,135600,366236495,3290,3275,3290,3270,39
|
|
20240530,135500,366108830,3290,3290,3290,3285,41
|
|
20240530,135400,365973995,3290,3285,3290,3285,10
|
|
20240530,135300,365941120,3290,3290,3290,3290,0
|
|
20240530,135200,365941120,3290,3290,3290,3290,10
|
|
20240530,135100,365908220,3295,3295,3295,3295,3
|
|
20240530,135000,365898335,3295,3295,3295,3295,0
|
|
20240530,134900,365898335,3295,3290,3295,3290,86
|
|
20240530,134800,365615375,3290,3285,3290,3285,20
|
|
20240530,134700,365549585,3285,3270,3285,3270,136
|
|
20240530,134600,365104850,3295,3295,3295,3295,0
|
|
20240530,134500,365104850,3295,3295,3295,3295,0
|
|
20240530,134400,365104850,3295,3295,3295,3295,0
|
|
20240530,134300,365104850,3295,3295,3295,3295,0
|
|
20240530,134200,365104850,3295,3285,3295,3285,399
|
|
20240530,134100,363793620,3285,3275,3285,3275,78
|
|
20240530,134000,363537780,3275,3275,3275,3275,0
|
|
20240530,133900,363537780,3275,3275,3275,3275,10
|
|
20240530,133800,363505030,3260,3260,3260,3260,0
|
|
20240530,133700,363505030,3260,3265,3265,3260,5920
|
|
20240530,133600,344203725,3270,3270,3270,3270,6039
|
|
20240530,133500,324456195,3300,3300,3300,3300,0
|
|
20240530,133400,324456195,3300,3300,3300,3300,0
|
|
20240530,133300,324456195,3300,3300,3300,3300,0
|
|
20240530,133200,324456195,3300,3300,3300,3300,0
|
|
20240530,133100,324456195,3300,3285,3300,3285,1600
|
|
20240530,133000,319191690,3285,3280,3290,3270,13488
|
|
20240530,132900,275082670,3270,3280,3280,3270,201
|
|
20240530,132800,274424400,3280,3280,3280,3280,152
|
|
20240530,132700,273925840,3290,3290,3290,3290,0
|
|
20240530,132600,273925840,3290,3290,3290,3290,0
|
|
20240530,132500,273925840,3290,3290,3290,3290,100
|
|
20240530,132400,273596840,3290,3280,3290,3280,4505
|
|
20240530,132300,258775985,3275,3265,3275,3265,747
|
|
20240530,132200,256337015,3265,3260,3265,3260,60
|
|
20240530,132100,256141165,3240,3250,3250,3240,8023
|
|
20240530,132000,230113915,3250,3255,3255,3245,1662
|
|
20240530,131900,224712135,3265,3265,3265,3265,1
|
|
20240530,131800,224708870,3265,3260,3265,3260,83
|
|
20240530,131700,224438220,3255,3265,3270,3250,4110
|
|
20240530,131600,211054625,3270,3270,3270,3270,270
|
|
20240530,131500,210171725,3290,3290,3290,3290,0
|
|
20240530,131400,210171725,3290,3270,3295,3270,360
|
|
20240530,131300,208994470,3270,3295,3295,3270,8644
|
|
20240530,131200,180638940,3295,3295,3295,3295,8
|
|
20240530,131100,180612580,3295,3295,3295,3290,3202
|
|
20240530,131000,170074395,3300,3300,3300,3300,0
|
|
20240530,130900,170074395,3300,3300,3300,3300,0
|
|
20240530,130800,170074395,3300,3300,3300,3300,0
|
|
20240530,130700,170074395,3300,3300,3300,3300,0
|
|
20240530,130600,170074395,3300,3300,3300,3300,0
|
|
20240530,130500,170074395,3300,3300,3300,3300,0
|
|
20240530,130400,170074395,3300,3300,3300,3300,0
|
|
20240530,130300,170074395,3300,3300,3300,3300,876
|
|
20240530,130200,167183595,3300,3300,3300,3300,8650
|
|
20240530,130100,138638595,3300,3310,3310,3300,1000
|
|
20240530,130000,135338345,3325,3325,3325,3325,0
|
|
20240530,125900,135338345,3325,3325,3325,3325,0
|
|
20240530,125800,135338345,3325,3325,3325,3325,0
|
|
20240530,125700,135338345,3325,3325,3325,3325,0
|
|
20240530,125600,135338345,3325,3320,3325,3320,20
|
|
20240530,125500,135271850,3320,3320,3320,3320,0
|
|
20240530,125400,135271850,3320,3320,3320,3320,0
|
|
20240530,125300,135271850,3320,3320,3320,3320,0
|
|
20240530,125200,135271850,3320,3320,3320,3320,0
|
|
20240530,125100,135271850,3320,3320,3320,3320,0
|
|
20240530,125000,135271850,3320,3320,3320,3320,0
|
|
20240530,124900,135271850,3320,3320,3320,3320,0
|
|
20240530,124800,135271850,3320,3320,3320,3320,0
|
|
20240530,124700,135271850,3320,3320,3320,3320,0
|
|
20240530,124600,135271850,3320,3320,3320,3320,1
|
|
20240530,124500,135268530,3325,3325,3325,3325,0
|
|
20240530,124400,135268530,3325,3325,3325,3325,0
|
|
20240530,124300,135268530,3325,3325,3325,3325,0
|
|
20240530,124200,135268530,3325,3325,3325,3325,0
|
|
20240530,124100,135268530,3325,3325,3325,3325,0
|
|
20240530,124000,135268530,3325,3325,3325,3325,10
|
|
20240530,123900,135235280,3305,3305,3305,3305,0
|
|
20240530,123800,135235280,3305,3305,3305,3305,65
|
|
20240530,123700,135020455,3325,3325,3325,3325,0
|
|
20240530,123600,135020455,3325,3325,3325,3325,0
|
|
20240530,123500,135020455,3325,3325,3325,3325,0
|
|
20240530,123400,135020455,3325,3325,3325,3325,1
|
|
20240530,123300,135017130,3325,3325,3325,3325,0
|
|
20240530,123200,135017130,3325,3320,3325,3320,2
|
|
20240530,123100,135010485,3300,3320,3325,3300,368
|
|
20240530,123000,133794990,3300,3315,3315,3300,852
|
|
20240530,122900,130979565,3310,3310,3310,3310,0
|
|
20240530,122800,130979565,3310,3310,3310,3310,0
|
|
20240530,122700,130979565,3310,3320,3320,3310,500
|
|
20240530,122600,129324265,3330,3330,3335,3330,299
|
|
20240530,122500,128327760,3330,3330,3330,3330,77
|
|
20240530,122400,128071350,3330,3325,3330,3325,50
|
|
20240530,122300,127904860,3315,3315,3315,3315,0
|
|
20240530,122200,127904860,3315,3315,3315,3315,150
|
|
20240530,122100,127407610,3315,3315,3315,3315,0
|
|
20240530,122000,127407610,3315,3315,3315,3315,0
|
|
20240530,121900,127407610,3315,3315,3315,3315,0
|
|
20240530,121800,127407610,3315,3330,3330,3315,277
|
|
20240530,121700,126485800,3330,3330,3330,3330,0
|
|
20240530,121600,126485800,3330,3330,3330,3330,5
|
|
20240530,121500,126469150,3325,3325,3325,3325,0
|
|
20240530,121400,126469150,3325,3325,3325,3325,0
|
|
20240530,121300,126469150,3325,3325,3325,3325,0
|
|
20240530,121200,126469150,3325,3325,3325,3325,2
|
|
20240530,121100,126462500,3335,3335,3335,3335,0
|
|
20240530,121000,126462500,3335,3335,3335,3335,0
|
|
20240530,120900,126462500,3335,3335,3335,3335,0
|
|
20240530,120800,126462500,3335,3335,3335,3335,0
|
|
20240530,120700,126462500,3335,3335,3335,3335,0
|
|
20240530,120600,126462500,3335,3335,3335,3335,1
|
|
20240530,120500,126459165,3315,3335,3335,3315,101
|
|
20240530,120400,126124330,3335,3335,3335,3335,0
|
|
20240530,120300,126124330,3335,3335,3335,3335,0
|
|
20240530,120200,126124330,3335,3335,3335,3335,1
|
|
20240530,120100,126120995,3320,3320,3320,3320,33
|
|
20240530,120000,126011435,3340,3340,3340,3340,1
|
|
20240530,115900,126008095,3325,3325,3325,3325,6
|
|
20240530,115800,125988145,3325,3325,3325,3325,50
|
|
20240530,115700,125821895,3325,3330,3330,3325,150
|
|
20240530,115600,125323120,3340,3340,3340,3340,0
|
|
20240530,115500,125323120,3340,3340,3340,3340,0
|
|
20240530,115400,125323120,3340,3330,3340,3330,11
|
|
20240530,115300,125286480,3340,3340,3340,3340,0
|
|
20240530,115200,125286480,3340,3335,3340,3335,3
|
|
20240530,115100,125276465,3340,3340,3340,3340,0
|
|
20240530,115000,125276465,3340,3340,3340,3340,0
|
|
20240530,114900,125276465,3340,3340,3340,3340,0
|
|
20240530,114800,125276465,3340,3340,3340,3340,0
|
|
20240530,114700,125276465,3340,3340,3340,3340,0
|
|
20240530,114600,125276465,3340,3340,3340,3340,0
|
|
20240530,114500,125276465,3340,3340,3340,3340,0
|
|
20240530,114400,125276465,3340,3340,3340,3340,0
|
|
20240530,114300,125276465,3340,3340,3340,3340,0
|
|
20240530,114200,125276465,3340,3340,3340,3340,0
|
|
20240530,114100,125276465,3340,3340,3340,3340,0
|
|
20240530,114000,125276465,3340,3340,3340,3340,0
|
|
20240530,113900,125276465,3340,3340,3340,3340,0
|
|
20240530,113800,125276465,3340,3335,3340,3330,1271
|
|
20240530,113700,121043950,3340,3340,3340,3340,0
|
|
20240530,113600,121043950,3340,3340,3340,3340,0
|
|
20240530,113500,121043950,3340,3340,3340,3340,0
|
|
20240530,113400,121043950,3340,3335,3340,3335,1001
|
|
20240530,113300,117705610,3340,3355,3355,3340,1022
|
|
20240530,113200,114284480,3340,3355,3360,3340,1671
|
|
20240530,113100,108685785,3355,3350,3355,3345,2626
|
|
20240530,113000,99890280,3350,3345,3350,3345,9
|
|
20240530,112900,99860160,3350,3350,3350,3350,0
|
|
20240530,112800,99860160,3350,3350,3350,3350,0
|
|
20240530,112700,99860160,3350,3350,3350,3350,0
|
|
20240530,112600,99860160,3350,3345,3350,3345,550
|
|
20240530,112500,98020395,3345,3345,3345,3345,0
|
|
20240530,112400,98020395,3345,3345,3345,3345,3
|
|
20240530,112300,98010360,3330,3340,3350,3330,1440
|
|
20240530,112200,93209435,3340,3330,3340,3330,130
|
|
20240530,112100,92776035,3335,3335,3335,3335,0
|
|
20240530,112000,92776035,3335,3335,3335,3335,0
|
|
20240530,111900,92776035,3335,3335,3335,3335,0
|
|
20240530,111800,92776035,3335,3335,3335,3335,0
|
|
20240530,111700,92776035,3335,3335,3335,3320,3
|
|
20240530,111600,92766045,3320,3320,3320,3320,36
|
|
20240530,111500,92646525,3340,3340,3340,3340,0
|
|
20240530,111400,92646525,3340,3340,3340,3340,0
|
|
20240530,111300,92646525,3340,3340,3340,3340,0
|
|
20240530,111200,92646525,3340,3340,3340,3340,0
|
|
20240530,111100,92646525,3340,3340,3340,3340,0
|
|
20240530,111000,92646525,3340,3340,3340,3340,0
|
|
20240530,110900,92646525,3340,3340,3340,3340,0
|
|
20240530,110800,92646525,3340,3340,3340,3340,0
|
|
20240530,110700,92646525,3340,3340,3340,3340,0
|
|
20240530,110600,92646525,3340,3340,3340,3340,0
|
|
20240530,110500,92646525,3340,3340,3340,3340,0
|
|
20240530,110400,92646525,3340,3340,3340,3340,0
|
|
20240530,110300,92646525,3340,3340,3340,3340,0
|
|
20240530,110200,92646525,3340,3340,3340,3340,0
|
|
20240530,110100,92646525,3340,3340,3340,3340,0
|
|
20240530,110000,92646525,3340,3340,3340,3340,0
|
|
20240530,105900,92646525,3340,3340,3340,3340,1
|
|
20240530,105800,92643185,3320,3320,3320,3320,500
|
|
20240530,105700,90983185,3340,3340,3340,3340,0
|
|
20240530,105600,90983185,3340,3340,3340,3340,0
|
|
20240530,105500,90983185,3340,3340,3340,3340,21
|
|
20240530,105400,90913045,3340,3340,3340,3340,0
|
|
20240530,105300,90913045,3340,3340,3340,3340,0
|
|
20240530,105200,90913045,3340,3330,3340,3330,23
|
|
20240530,105100,90836240,3320,3320,3320,3320,0
|
|
20240530,105000,90836240,3320,3320,3320,3320,0
|
|
20240530,104900,90836240,3320,3320,3320,3320,0
|
|
20240530,104800,90836240,3320,3320,3320,3320,0
|
|
20240530,104700,90836240,3320,3320,3320,3320,0
|
|
20240530,104600,90836240,3320,3340,3340,3320,30
|
|
20240530,104500,90736340,3340,3340,3340,3340,790
|
|
20240530,104400,88097740,3340,3340,3340,3340,5
|
|
20240530,104300,88081040,3340,3340,3340,3340,10
|
|
20240530,104200,88047640,3340,3340,3340,3340,0
|
|
20240530,104100,88047640,3340,3340,3340,3340,1
|
|
20240530,104000,88044300,3335,3335,3335,3335,0
|
|
20240530,103900,88044300,3335,3335,3335,3335,500
|
|
20240530,103800,86376800,3335,3335,3335,3335,0
|
|
20240530,103700,86376800,3335,3330,3335,3330,1000
|
|
20240530,103600,83042875,3330,3330,3330,3330,0
|
|
20240530,103500,83042875,3330,3330,3330,3330,0
|
|
20240530,103400,83042875,3330,3330,3330,3330,0
|
|
20240530,103300,83042875,3330,3330,3330,3330,0
|
|
20240530,103200,83042875,3330,3330,3330,3330,0
|
|
20240530,103100,83042875,3330,3330,3330,3330,0
|
|
20240530,103000,83042875,3330,3325,3330,3325,3
|
|
20240530,102900,83032890,3315,3315,3315,3315,200
|
|
20240530,102800,82369890,3335,3335,3335,3335,2
|
|
20240530,102700,82363220,3335,3335,3335,3335,4
|
|
20240530,102600,82349880,3335,3320,3335,3315,1903
|
|
20240530,102500,76028380,3320,3320,3320,3320,0
|
|
20240530,102400,76028380,3320,3320,3320,3320,0
|
|
20240530,102300,76028380,3320,3315,3320,3315,6
|
|
20240530,102200,76008465,3320,3320,3320,3320,0
|
|
20240530,102100,76008465,3320,3320,3320,3320,50
|
|
20240530,102000,75842465,3320,3320,3320,3320,0
|
|
20240530,101900,75842465,3320,3320,3320,3320,0
|
|
20240530,101800,75842465,3320,3320,3320,3320,287
|
|
20240530,101700,74889625,3320,3320,3320,3320,5
|
|
20240530,101600,74873025,3320,3320,3320,3320,70
|
|
20240530,101500,74640625,3320,3320,3320,3320,112
|
|
20240530,101400,74268785,3320,3320,3320,3320,0
|
|
20240530,101300,74268785,3320,3320,3320,3320,50
|
|
20240530,101200,74102785,3320,3320,3320,3320,0
|
|
20240530,101100,74102785,3320,3320,3320,3320,48
|
|
20240530,101000,73943425,3320,3320,3320,3320,78
|
|
20240530,100900,73684465,3320,3320,3320,3320,73
|
|
20240530,100800,73442105,3335,3335,3335,3335,0
|
|
20240530,100700,73442105,3335,3320,3335,3320,176
|
|
20240530,100600,72857665,3315,3315,3315,3315,1023
|
|
20240530,100500,69466420,3315,3315,3315,3315,100
|
|
20240530,100400,69134920,3320,3320,3320,3320,0
|
|
20240530,100300,69134920,3320,3320,3320,3320,0
|
|
20240530,100200,69134920,3320,3315,3320,3315,105
|
|
20240530,100100,68786820,3315,3315,3315,3315,100
|
|
20240530,100000,68455320,3320,3315,3320,3315,1224
|
|
20240530,095900,64393525,3315,3315,3315,3315,0
|
|
20240530,095800,64393525,3315,3315,3315,3315,0
|
|
20240530,095700,64393525,3315,3305,3315,3300,1427
|
|
20240530,095600,59682370,3320,3320,3320,3320,0
|
|
20240530,095500,59682370,3320,3320,3320,3320,2
|
|
20240530,095400,59675730,3320,3310,3320,3310,22
|
|
20240530,095300,59602845,3310,3305,3310,3305,1373
|
|
20240530,095200,55065065,3310,3330,3335,3305,1602
|
|
20240530,095100,49765245,3305,3330,3330,3305,1000
|
|
20240530,095000,46459020,3345,3345,3345,3345,0
|
|
20240530,094900,46459020,3345,3345,3345,3345,0
|
|
20240530,094800,46459020,3345,3330,3345,3330,2
|
|
20240530,094700,46452345,3345,3345,3345,3345,5
|
|
20240530,094600,46435620,3345,3345,3345,3345,0
|
|
20240530,094500,46435620,3345,3345,3345,3345,0
|
|
20240530,094400,46435620,3345,3345,3345,3345,0
|
|
20240530,094300,46435620,3345,3345,3345,3345,0
|
|
20240530,094200,46435620,3345,3345,3345,3345,0
|
|
20240530,094100,46435620,3345,3345,3345,3345,0
|
|
20240530,094000,46435620,3345,3345,3345,3345,1
|
|
20240530,093900,46432275,3330,3330,3330,3330,2
|
|
20240530,093800,46425615,3345,3335,3345,3335,3
|
|
20240530,093700,46415600,3350,3350,3350,3350,0
|
|
20240530,093600,46415600,3350,3350,3350,3350,1
|
|
20240530,093500,46412250,3340,3340,3340,3340,4
|
|
20240530,093400,46398890,3345,3345,3345,3345,3
|
|
20240530,093300,46388855,3355,3355,3355,3355,0
|
|
20240530,093200,46388855,3355,3355,3355,3355,10
|
|
20240530,093100,46355305,3355,3355,3355,3355,1000
|
|
20240530,093000,43000305,3355,3355,3355,3355,1
|
|
20240530,092900,42996950,3350,3350,3350,3350,57
|
|
20240530,092800,42806000,3350,3350,3350,3350,0
|
|
20240530,092700,42806000,3350,3350,3350,3350,4
|
|
20240530,092600,42792600,3320,3350,3350,3320,31
|
|
20240530,092500,42689130,3325,3325,3325,3325,0
|
|
20240530,092400,42689130,3325,3325,3325,3325,100
|
|
20240530,092300,42356630,3325,3330,3330,3325,20
|
|
20240530,092200,42290085,3350,3355,3355,3350,5
|
|
20240530,092100,42273330,3355,3330,3355,3325,11
|
|
20240530,092000,42236595,3355,3355,3355,3355,0
|
|
20240530,091900,42236595,3355,3355,3355,3355,0
|
|
20240530,091800,42236595,3355,3355,3355,3355,500
|
|
20240530,091700,40559095,3355,3355,3355,3355,500
|
|
20240530,091600,38881595,3360,3360,3360,3360,0
|
|
20240530,091500,38881595,3360,3340,3360,3330,511
|
|
20240530,091400,37177380,3360,3335,3360,3335,1115
|
|
20240530,091300,33458785,3360,3350,3360,3350,5
|
|
20240530,091200,33442015,3350,3350,3350,3350,0
|
|
20240530,091100,33442015,3350,3350,3350,3350,108
|
|
20240530,091000,33080215,3360,3350,3360,3350,509
|
|
20240530,090900,31374520,3350,3350,3350,3350,109
|
|
20240530,090800,31009370,3320,3350,3350,3320,71
|
|
20240530,090700,30773620,3345,3330,3345,3315,7274
|
|
20240530,090600,6518410,3330,3330,3330,3330,1
|
|
20240530,090500,6515080,3315,3315,3315,3315,200
|
|
20240530,090400,5852080,3325,3325,3325,3325,5
|
|
20240530,090300,5835455,3335,3335,3335,3315,7
|
|
20240530,090200,5812170,3320,3320,3320,3320,1
|
|
20240530,090100,5808850,3300,3300,3300,3300,0
|
|
20240530,090000,5808850,3300,3340,3340,3300,1757
|