698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203500,271493625,3310,3310,3310,3310,1835
|
|
20240531,203400,271493625,3310,3310,3310,3310,0
|
|
20240531,203300,271493625,3310,3310,3310,3310,0
|
|
20240531,203200,271493625,3310,3310,3310,3310,0
|
|
20240531,203100,271493625,3310,3310,3310,3310,0
|
|
20240531,203000,271493625,3310,3310,3310,3310,0
|
|
20240531,202900,271493625,3310,3310,3310,3310,0
|
|
20240531,202800,271493625,3310,3310,3310,3310,0
|
|
20240531,202700,271493625,3310,3310,3310,3310,0
|
|
20240531,202600,271493625,3310,3310,3310,3310,0
|
|
20240531,202500,271493625,3310,3310,3310,3310,0
|
|
20240531,202400,271493625,3310,3310,3310,3310,0
|
|
20240531,202300,271493625,3310,3310,3310,3310,0
|
|
20240531,202200,271493625,3310,3310,3310,3310,0
|
|
20240531,202100,271493625,3310,3310,3310,3310,0
|
|
20240531,202000,271493625,3310,3310,3310,3310,0
|
|
20240531,201900,271493625,3310,3310,3310,3310,0
|
|
20240531,201800,271493625,3310,3310,3310,3310,0
|
|
20240531,201700,271493625,3310,3310,3310,3310,0
|
|
20240531,201600,271493625,3310,3310,3310,3310,0
|
|
20240531,201500,271493625,3310,3310,3310,3310,0
|
|
20240531,201400,271493625,3310,3310,3310,3310,0
|
|
20240531,201300,271493625,3310,3310,3310,3310,0
|
|
20240531,201200,271493625,3310,3310,3310,3310,0
|
|
20240531,201100,271493625,3310,3310,3310,3310,0
|
|
20240531,201000,271493625,3310,3310,3310,3310,0
|
|
20240531,200900,271493625,3310,3310,3310,3310,0
|
|
20240531,200800,271493625,3310,3310,3310,3310,0
|
|
20240531,200700,271493625,3310,3310,3310,3310,0
|
|
20240531,200600,271493625,3310,3310,3310,3310,0
|
|
20240531,200500,271493625,3310,3310,3310,3310,1835
|
|
20240531,200400,271493625,3310,3310,3310,3310,0
|
|
20240531,200300,271493625,3310,3310,3310,3310,0
|
|
20240531,200200,271493625,3310,3310,3310,3310,0
|
|
20240531,200100,271493625,3310,3310,3310,3310,0
|
|
20240531,200000,271493625,3310,3310,3310,3310,0
|
|
20240531,195900,271493625,3310,3310,3310,3310,0
|
|
20240531,195800,271493625,3310,3310,3310,3310,0
|
|
20240531,195700,271493625,3310,3310,3310,3310,0
|
|
20240531,195600,271493625,3310,3310,3310,3310,0
|
|
20240531,195500,271493625,3310,3310,3310,3310,0
|
|
20240531,195400,271493625,3310,3310,3310,3310,0
|
|
20240531,195300,271493625,3310,3310,3310,3310,0
|
|
20240531,195200,271493625,3310,3310,3310,3310,0
|
|
20240531,195100,271493625,3310,3310,3310,3310,0
|
|
20240531,195000,271493625,3310,3310,3310,3310,0
|
|
20240531,194900,271493625,3310,3310,3310,3310,0
|
|
20240531,194800,271493625,3310,3310,3310,3310,0
|
|
20240531,194700,271493625,3310,3310,3310,3310,0
|
|
20240531,194600,271493625,3310,3310,3310,3310,0
|
|
20240531,194500,271493625,3310,3310,3310,3310,0
|
|
20240531,194400,271493625,3310,3310,3310,3310,0
|
|
20240531,194300,271493625,3310,3310,3310,3310,0
|
|
20240531,194200,271493625,3310,3310,3310,3310,0
|
|
20240531,194100,271493625,3310,3310,3310,3310,0
|
|
20240531,194000,271493625,3310,3310,3310,3310,0
|
|
20240531,193900,271493625,3310,3310,3310,3310,0
|
|
20240531,193800,271493625,3310,3310,3310,3310,0
|
|
20240531,193700,271493625,3310,3310,3310,3310,0
|
|
20240531,193600,271493625,3310,3310,3310,3310,0
|
|
20240531,193500,271493625,3310,3310,3310,3310,1835
|
|
20240531,193400,271493625,3310,3310,3310,3310,0
|
|
20240531,193300,271493625,3310,3310,3310,3310,0
|
|
20240531,193200,271493625,3310,3310,3310,3310,0
|
|
20240531,193100,271493625,3310,3310,3310,3310,0
|
|
20240531,193000,271493625,3310,3310,3310,3310,0
|
|
20240531,192900,271493625,3310,3310,3310,3310,0
|
|
20240531,192800,271493625,3310,3310,3310,3310,0
|
|
20240531,192700,271493625,3310,3310,3310,3310,0
|
|
20240531,192600,271493625,3310,3310,3310,3310,0
|
|
20240531,192500,271493625,3310,3310,3310,3310,0
|
|
20240531,192400,271493625,3310,3310,3310,3310,0
|
|
20240531,192300,271493625,3310,3310,3310,3310,0
|
|
20240531,192200,271493625,3310,3310,3310,3310,0
|
|
20240531,192100,271493625,3310,3310,3310,3310,0
|
|
20240531,192000,271493625,3310,3310,3310,3310,0
|
|
20240531,191900,271493625,3310,3310,3310,3310,0
|
|
20240531,191800,271493625,3310,3310,3310,3310,0
|
|
20240531,191700,271493625,3310,3310,3310,3310,0
|
|
20240531,191600,271493625,3310,3310,3310,3310,0
|
|
20240531,191500,271493625,3310,3310,3310,3310,0
|
|
20240531,191400,271493625,3310,3310,3310,3310,0
|
|
20240531,191300,271493625,3310,3310,3310,3310,0
|
|
20240531,191200,271493625,3310,3310,3310,3310,0
|
|
20240531,191100,271493625,3310,3310,3310,3310,0
|
|
20240531,191000,271493625,3310,3310,3310,3310,0
|
|
20240531,190900,271493625,3310,3310,3310,3310,0
|
|
20240531,190800,271493625,3310,3310,3310,3310,0
|
|
20240531,190700,271493625,3310,3310,3310,3310,0
|
|
20240531,190600,271493625,3310,3310,3310,3310,0
|
|
20240531,190500,271493625,3310,3310,3310,3310,1835
|
|
20240531,190400,271493625,3310,3310,3310,3310,0
|
|
20240531,190300,271493625,3310,3310,3310,3310,0
|
|
20240531,190200,271493625,3310,3310,3310,3310,0
|
|
20240531,190100,271493625,3310,3310,3310,3310,0
|
|
20240531,190000,271493625,3310,3310,3310,3310,0
|
|
20240531,185900,271493625,3310,3310,3310,3310,0
|
|
20240531,185800,271493625,3310,3310,3310,3310,0
|
|
20240531,185700,271493625,3310,3310,3310,3310,0
|
|
20240531,185600,271493625,3310,3310,3310,3310,0
|
|
20240531,185500,271493625,3310,3310,3310,3310,0
|
|
20240531,185400,271493625,3310,3310,3310,3310,0
|
|
20240531,185300,271493625,3310,3310,3310,3310,0
|
|
20240531,185200,271493625,3310,3310,3310,3310,0
|
|
20240531,185100,271493625,3310,3310,3310,3310,0
|
|
20240531,185000,271493625,3310,3310,3310,3310,0
|
|
20240531,184900,271493625,3310,3310,3310,3310,0
|
|
20240531,184800,271493625,3310,3310,3310,3310,0
|
|
20240531,184700,271493625,3310,3310,3310,3310,0
|
|
20240531,184600,271493625,3310,3310,3310,3310,0
|
|
20240531,184500,271493625,3310,3310,3310,3310,0
|
|
20240531,184400,271493625,3310,3310,3310,3310,0
|
|
20240531,184300,271493625,3310,3310,3310,3310,0
|
|
20240531,184200,271493625,3310,3310,3310,3310,0
|
|
20240531,184100,271493625,3310,3310,3310,3310,0
|
|
20240531,184000,271493625,3310,3310,3310,3310,0
|
|
20240531,183900,271493625,3310,3310,3310,3310,0
|
|
20240531,183800,271493625,3310,3310,3310,3310,0
|
|
20240531,183700,271493625,3310,3310,3310,3310,0
|
|
20240531,183600,271493625,3310,3310,3310,3310,0
|
|
20240531,183500,271493625,3310,3310,3310,3310,1835
|
|
20240531,183400,271493625,3310,3310,3310,3310,0
|
|
20240531,183300,271493625,3310,3310,3310,3310,0
|
|
20240531,183200,271493625,3310,3310,3310,3310,0
|
|
20240531,183100,271493625,3310,3310,3310,3310,0
|
|
20240531,183000,271493625,3310,3310,3310,3310,0
|
|
20240531,182900,271493625,3310,3310,3310,3310,0
|
|
20240531,182800,271493625,3310,3310,3310,3310,0
|
|
20240531,182700,271493625,3310,3310,3310,3310,0
|
|
20240531,182600,271493625,3310,3310,3310,3310,0
|
|
20240531,182500,271493625,3310,3310,3310,3310,0
|
|
20240531,182400,271493625,3310,3310,3310,3310,0
|
|
20240531,182300,271493625,3310,3310,3310,3310,0
|
|
20240531,182200,271493625,3310,3310,3310,3310,0
|
|
20240531,182100,271493625,3310,3310,3310,3310,0
|
|
20240531,182000,271493625,3310,3310,3310,3310,0
|
|
20240531,181900,271493625,3310,3310,3310,3310,0
|
|
20240531,181800,271493625,3310,3310,3310,3310,0
|
|
20240531,181700,271493625,3310,3310,3310,3310,0
|
|
20240531,181600,271493625,3310,3310,3310,3310,0
|
|
20240531,181500,271493625,3310,3310,3310,3310,0
|
|
20240531,181400,271493625,3310,3310,3310,3310,0
|
|
20240531,181300,271493625,3310,3310,3310,3310,0
|
|
20240531,181200,271493625,3310,3310,3310,3310,0
|
|
20240531,181100,271493625,3310,3310,3310,3310,0
|
|
20240531,181000,271493625,3310,3310,3310,3310,0
|
|
20240531,180900,271493625,3310,3310,3310,3310,0
|
|
20240531,180800,271493625,3310,3310,3310,3310,0
|
|
20240531,180700,271493625,3310,3310,3310,3310,0
|
|
20240531,180600,271493625,3310,3310,3310,3310,0
|
|
20240531,180500,271493625,3310,3310,3310,3310,1835
|
|
20240531,180400,271493625,3310,3310,3310,3310,0
|
|
20240531,180300,271493625,3310,3310,3310,3310,0
|
|
20240531,180200,271493625,3310,3310,3310,3310,0
|
|
20240531,180100,271493625,3310,3310,3310,3310,0
|
|
20240531,180000,271493625,3310,3310,3310,3310,0
|
|
20240531,175900,271493625,3310,3310,3310,3310,0
|
|
20240531,175800,271493625,3310,3310,3310,3310,0
|
|
20240531,175700,271493625,3310,3310,3310,3310,0
|
|
20240531,175600,271493625,3310,3310,3310,3310,0
|
|
20240531,175500,271493625,3310,3310,3310,3310,0
|
|
20240531,175400,271493625,3310,3310,3310,3310,0
|
|
20240531,175300,271493625,3310,3310,3310,3310,0
|
|
20240531,175200,271493625,3310,3310,3310,3310,0
|
|
20240531,175100,271493625,3310,3310,3310,3310,0
|
|
20240531,175000,271493625,3310,3310,3310,3310,0
|
|
20240531,174900,271493625,3310,3310,3310,3310,0
|
|
20240531,174800,271493625,3310,3310,3310,3310,0
|
|
20240531,174700,271493625,3310,3310,3310,3310,0
|
|
20240531,174600,271493625,3310,3310,3310,3310,0
|
|
20240531,174500,271493625,3310,3310,3310,3310,0
|
|
20240531,174400,271493625,3310,3310,3310,3310,0
|
|
20240531,174300,271493625,3310,3310,3310,3310,0
|
|
20240531,174200,271493625,3310,3310,3310,3310,0
|
|
20240531,174100,271493625,3310,3310,3310,3310,0
|
|
20240531,174000,271493625,3310,3310,3310,3310,0
|
|
20240531,173900,271493625,3310,3310,3310,3310,0
|
|
20240531,173800,271493625,3310,3310,3310,3310,0
|
|
20240531,173700,271493625,3310,3310,3310,3310,0
|
|
20240531,173600,271493625,3310,3310,3310,3310,0
|
|
20240531,173500,271493625,3310,3310,3310,3310,1835
|
|
20240531,173400,271493625,3310,3310,3310,3310,0
|
|
20240531,173300,271493625,3310,3310,3310,3310,0
|
|
20240531,173200,271493625,3310,3310,3310,3310,0
|
|
20240531,173100,271493625,3310,3310,3310,3310,0
|
|
20240531,173000,271493625,3310,3310,3310,3310,0
|
|
20240531,172900,271493625,3310,3310,3310,3310,0
|
|
20240531,172800,271493625,3310,3310,3310,3310,0
|
|
20240531,172700,271493625,3310,3310,3310,3310,0
|
|
20240531,172600,271493625,3310,3310,3310,3310,0
|
|
20240531,172500,271493625,3310,3310,3310,3310,0
|
|
20240531,172400,271493625,3310,3310,3310,3310,0
|
|
20240531,172300,271493625,3310,3310,3310,3310,0
|
|
20240531,172200,271493625,3310,3310,3310,3310,0
|
|
20240531,172100,271493625,3310,3310,3310,3310,0
|
|
20240531,172000,271493625,3310,3310,3310,3310,0
|
|
20240531,171900,271493625,3310,3310,3310,3310,0
|
|
20240531,171800,271493625,3310,3310,3310,3310,0
|
|
20240531,171700,271493625,3310,3310,3310,3310,0
|
|
20240531,171600,271493625,3310,3310,3310,3310,0
|
|
20240531,171500,271493625,3310,3310,3310,3310,0
|
|
20240531,171400,271493625,3310,3310,3310,3310,0
|
|
20240531,171300,271493625,3310,3310,3310,3310,0
|
|
20240531,171200,271493625,3310,3310,3310,3310,0
|
|
20240531,171100,271493625,3310,3310,3310,3310,0
|
|
20240531,171000,271493625,3310,3310,3310,3310,0
|
|
20240531,170900,271493625,3310,3310,3310,3310,0
|
|
20240531,170800,271493625,3310,3310,3310,3310,0
|
|
20240531,170700,271493625,3310,3310,3310,3310,0
|
|
20240531,170600,271493625,3310,3310,3310,3310,0
|
|
20240531,170500,271493625,3310,3310,3310,3310,1835
|
|
20240531,170400,271493625,3310,3310,3310,3310,0
|
|
20240531,170300,271493625,3310,3310,3310,3310,0
|
|
20240531,170200,271493625,3310,3310,3310,3310,0
|
|
20240531,170100,271493625,3310,3310,3310,3310,0
|
|
20240531,170000,271493625,3310,3310,3310,3310,0
|
|
20240531,165900,271493625,3310,3310,3310,3310,0
|
|
20240531,165800,271493625,3310,3310,3310,3310,0
|
|
20240531,165700,271493625,3310,3310,3310,3310,0
|
|
20240531,165600,271493625,3310,3310,3310,3310,0
|
|
20240531,165500,271493625,3310,3310,3310,3310,0
|
|
20240531,165400,271493625,3310,3310,3310,3310,0
|
|
20240531,165300,271493625,3310,3310,3310,3310,0
|
|
20240531,165200,271493625,3310,3310,3310,3310,0
|
|
20240531,165100,271493625,3310,3310,3310,3310,0
|
|
20240531,165000,271493625,3310,3310,3310,3310,0
|
|
20240531,164900,271493625,3310,3310,3310,3310,0
|
|
20240531,164800,271493625,3310,3310,3310,3310,0
|
|
20240531,164700,271493625,3310,3310,3310,3310,0
|
|
20240531,164600,271493625,3310,3310,3310,3310,0
|
|
20240531,164500,271493625,3310,3310,3310,3310,0
|
|
20240531,164400,271493625,3310,3310,3310,3310,0
|
|
20240531,164300,271493625,3310,3310,3310,3310,0
|
|
20240531,164200,271493625,3310,3310,3310,3310,0
|
|
20240531,164100,271493625,3310,3310,3310,3310,0
|
|
20240531,164000,271493625,3310,3310,3310,3310,0
|
|
20240531,163900,271493625,3310,3310,3310,3310,0
|
|
20240531,163800,271493625,3310,3310,3310,3310,0
|
|
20240531,163700,271493625,3310,3310,3310,3310,0
|
|
20240531,163600,271493625,3310,3310,3310,3310,0
|
|
20240531,163500,271493625,3310,3310,3310,3310,1835
|
|
20240531,163400,271493625,3310,3310,3310,3310,0
|
|
20240531,163300,271493625,3310,3310,3310,3310,0
|
|
20240531,163200,271493625,3310,3310,3310,3310,0
|
|
20240531,163100,271493625,3310,3310,3310,3310,0
|
|
20240531,163000,271493625,3310,3310,3310,3310,0
|
|
20240531,162900,271493625,3310,3310,3310,3310,0
|
|
20240531,162800,271493625,3310,3310,3310,3310,0
|
|
20240531,162700,271493625,3310,3310,3310,3310,0
|
|
20240531,162600,271493625,3310,3310,3310,3310,0
|
|
20240531,162500,271493625,3310,3310,3310,3310,0
|
|
20240531,162400,271493625,3310,3310,3310,3310,0
|
|
20240531,162300,271493625,3310,3310,3310,3310,0
|
|
20240531,162200,271493625,3310,3310,3310,3310,0
|
|
20240531,162100,271493625,3310,3310,3310,3310,0
|
|
20240531,162000,271493625,3310,3310,3310,3310,0
|
|
20240531,161900,271493625,3310,3310,3310,3310,0
|
|
20240531,161800,271493625,3310,3310,3310,3310,0
|
|
20240531,161700,271493625,3310,3310,3310,3310,0
|
|
20240531,161600,271493625,3310,3310,3310,3310,0
|
|
20240531,161500,271493625,3310,3310,3310,3310,0
|
|
20240531,161400,271493625,3310,3310,3310,3310,0
|
|
20240531,161300,271493625,3310,3310,3310,3310,0
|
|
20240531,161200,271493625,3310,3310,3310,3310,0
|
|
20240531,161100,271493625,3310,3310,3310,3310,0
|
|
20240531,161000,271493625,3310,3310,3310,3310,0
|
|
20240531,160900,271493625,3310,3310,3310,3310,0
|
|
20240531,160800,271493625,3310,3310,3310,3310,0
|
|
20240531,160700,271493625,3310,3310,3310,3310,0
|
|
20240531,160600,271493625,3310,3310,3310,3310,0
|
|
20240531,160500,271493625,3310,3310,3310,3310,1835
|
|
20240531,160400,271493625,3310,3310,3310,3310,0
|
|
20240531,160300,271493625,3310,3310,3310,3310,0
|
|
20240531,160200,271493625,3310,3310,3310,3310,0
|
|
20240531,160100,271493625,3310,3310,3310,3310,0
|
|
20240531,160000,271493625,3310,3310,3310,3310,0
|
|
20240531,155900,271493625,3310,3310,3310,3310,0
|
|
20240531,155800,271493625,3310,3310,3310,3310,0
|
|
20240531,155700,271493625,3310,3310,3310,3310,0
|
|
20240531,155600,271493625,3310,3310,3310,3310,0
|
|
20240531,155500,271493625,3310,3310,3310,3310,0
|
|
20240531,155400,271493625,3310,3310,3310,3310,0
|
|
20240531,155300,271493625,3310,3310,3310,3310,0
|
|
20240531,155200,271493625,3310,3310,3310,3310,0
|
|
20240531,155100,271493625,3310,3310,3310,3310,0
|
|
20240531,155000,271493625,3310,3310,3310,3310,0
|
|
20240531,154900,271493625,3310,3310,3310,3310,0
|
|
20240531,154800,271493625,3310,3310,3310,3310,0
|
|
20240531,154700,271493625,3310,3310,3310,3310,0
|
|
20240531,154600,271493625,3310,3310,3310,3310,0
|
|
20240531,154500,271493625,3310,3310,3310,3310,0
|
|
20240531,154400,271493625,3310,3310,3310,3310,0
|
|
20240531,154300,271493625,3310,3310,3310,3310,0
|
|
20240531,154200,271493625,3310,3310,3310,3310,0
|
|
20240531,154100,271493625,3310,3310,3310,3310,0
|
|
20240531,154000,271493625,3310,3310,3310,3310,0
|
|
20240531,153900,271493625,3310,3310,3310,3310,0
|
|
20240531,153800,271493625,3310,3310,3310,3310,0
|
|
20240531,153700,271493625,3310,3310,3310,3310,0
|
|
20240531,153600,271493625,3310,3310,3310,3310,0
|
|
20240531,153500,271493625,3310,3310,3310,3310,1835
|
|
20240531,153400,271493625,3310,3310,3310,3310,0
|
|
20240531,153300,271493625,3310,3310,3310,3310,0
|
|
20240531,153200,271493625,3310,3310,3310,3310,0
|
|
20240531,153100,271493625,3310,3310,3310,3310,0
|
|
20240531,153000,271493625,3310,3310,3310,3310,1835
|
|
20240531,152900,265419775,3335,3335,3335,3335,0
|
|
20240531,152800,265419775,3335,3335,3335,3335,0
|
|
20240531,152700,265419775,3335,3335,3335,3335,0
|
|
20240531,152600,265419775,3335,3335,3335,3335,0
|
|
20240531,152500,265419775,3335,3335,3335,3335,0
|
|
20240531,152400,265419775,3335,3335,3335,3335,0
|
|
20240531,152300,265419775,3335,3335,3335,3335,0
|
|
20240531,152200,265419775,3335,3335,3335,3335,0
|
|
20240531,152100,265419775,3335,3335,3335,3335,0
|
|
20240531,152000,265419775,3335,3335,3335,3335,0
|
|
20240531,151900,265419775,3335,3335,3335,3335,0
|
|
20240531,151800,265419775,3335,3330,3335,3330,401
|
|
20240531,151700,264084440,3335,3335,3335,3335,0
|
|
20240531,151600,264084440,3335,3335,3335,3335,0
|
|
20240531,151500,264084440,3335,3310,3335,3310,18
|
|
20240531,151400,264024835,3330,3330,3330,3330,111
|
|
20240531,151300,263655205,3330,3330,3330,3330,0
|
|
20240531,151200,263655205,3330,3330,3330,3330,0
|
|
20240531,151100,263655205,3330,3330,3330,3330,1
|
|
20240531,151000,263651875,3335,3335,3335,3335,0
|
|
20240531,150900,263651875,3335,3335,3335,3335,0
|
|
20240531,150800,263651875,3335,3335,3335,3335,0
|
|
20240531,150700,263651875,3335,3335,3335,3335,0
|
|
20240531,150600,263651875,3335,3335,3335,3335,1
|
|
20240531,150500,263648540,3335,3325,3335,3325,6
|
|
20240531,150400,263628565,3300,3295,3300,3295,8122
|
|
20240531,150300,236830965,3295,3300,3300,3295,700
|
|
20240531,150200,234521965,3300,3300,3300,3300,2000
|
|
20240531,150100,227921965,3300,3300,3300,3300,500
|
|
20240531,150000,226271965,3300,3300,3300,3300,508
|
|
20240531,145900,224595565,3305,3305,3305,3305,497
|
|
20240531,145800,222952980,3310,3305,3310,3305,1200
|
|
20240531,145700,218986480,3310,3310,3310,3310,1000
|
|
20240531,145600,215676480,3315,3315,3315,3315,275
|
|
20240531,145500,214764855,3320,3320,3320,3315,2957
|
|
20240531,145400,204947865,3320,3320,3320,3320,853
|
|
20240531,145300,202115905,3320,3320,3320,3320,1082
|
|
20240531,145200,198523665,3325,3325,3325,3325,1240
|
|
20240531,145100,194400665,3325,3325,3325,3325,0
|
|
20240531,145000,194400665,3325,3325,3325,3325,0
|
|
20240531,144900,194400665,3325,3325,3325,3325,0
|
|
20240531,144800,194400665,3325,3325,3325,3325,0
|
|
20240531,144700,194400665,3325,3325,3325,3325,11
|
|
20240531,144600,194364090,3335,3335,3335,3335,0
|
|
20240531,144500,194364090,3335,3335,3335,3335,0
|
|
20240531,144400,194364090,3335,3330,3335,3330,2500
|
|
20240531,144300,186031590,3330,3330,3330,3330,0
|
|
20240531,144200,186031590,3330,3330,3330,3330,0
|
|
20240531,144100,186031590,3330,3330,3330,3330,190
|
|
20240531,144000,185398890,3330,3330,3330,3330,3000
|
|
20240531,143900,175408890,3335,3335,3335,3335,972
|
|
20240531,143800,172167270,3335,3335,3335,3335,11
|
|
20240531,143700,172130585,3320,3320,3320,3320,16
|
|
20240531,143600,172077465,3320,3320,3320,3320,72
|
|
20240531,143500,171838425,3320,3325,3325,3320,3101
|
|
20240531,143400,161528105,3335,3335,3335,3335,11
|
|
20240531,143300,161491420,3330,3330,3330,3330,0
|
|
20240531,143200,161491420,3330,3325,3330,3325,1278
|
|
20240531,143100,157241570,3325,3325,3325,3325,11
|
|
20240531,143000,157204995,3325,3320,3325,3320,1261
|
|
20240531,142900,153015920,3315,3315,3315,3315,285
|
|
20240531,142800,152071145,3325,3325,3325,3325,0
|
|
20240531,142700,152071145,3325,3325,3325,3325,0
|
|
20240531,142600,152071145,3325,3325,3325,3325,0
|
|
20240531,142500,152071145,3325,3325,3325,3305,5730
|
|
20240531,142400,133088045,3325,3325,3325,3325,1000
|
|
20240531,142300,129763045,3320,3320,3320,3320,0
|
|
20240531,142200,129763045,3320,3320,3320,3320,100
|
|
20240531,142100,129431045,3320,3320,3320,3320,150
|
|
20240531,142000,128933045,3320,3320,3320,3320,0
|
|
20240531,141900,128933045,3320,3320,3320,3320,0
|
|
20240531,141800,128933045,3320,3320,3320,3320,200
|
|
20240531,141700,128269045,3320,3320,3320,3320,0
|
|
20240531,141600,128269045,3320,3320,3320,3320,0
|
|
20240531,141500,128269045,3320,3320,3320,3320,0
|
|
20240531,141400,128269045,3320,3320,3320,3320,0
|
|
20240531,141300,128269045,3320,3320,3320,3320,0
|
|
20240531,141200,128269045,3320,3320,3320,3320,115
|
|
20240531,141100,127887245,3340,3340,3340,3340,0
|
|
20240531,141000,127887245,3340,3340,3340,3330,173
|
|
20240531,140900,127310985,3335,3335,3335,3335,0
|
|
20240531,140800,127310985,3335,3335,3335,3335,0
|
|
20240531,140700,127310985,3335,3340,3340,3335,261
|
|
20240531,140600,126439300,3340,3340,3340,3340,0
|
|
20240531,140500,126439300,3340,3340,3340,3340,11
|
|
20240531,140400,126402560,3340,3340,3340,3340,0
|
|
20240531,140300,126402560,3340,3340,3340,3340,0
|
|
20240531,140200,126402560,3340,3340,3340,3340,11
|
|
20240531,140100,126365820,3340,3340,3340,3340,0
|
|
20240531,140000,126365820,3340,3340,3340,3340,11
|
|
20240531,135900,126329080,3340,3340,3340,3340,522
|
|
20240531,135800,124585600,3335,3330,3335,3330,807
|
|
20240531,135700,121894505,3335,3335,3335,3335,0
|
|
20240531,135600,121894505,3335,3335,3335,3335,0
|
|
20240531,135500,121894505,3335,3335,3335,3335,0
|
|
20240531,135400,121894505,3335,3335,3335,3335,11
|
|
20240531,135300,121857820,3335,3335,3335,3335,0
|
|
20240531,135200,121857820,3335,3335,3335,3335,100
|
|
20240531,135100,121524320,3335,3335,3335,3335,100
|
|
20240531,135000,121190820,3335,3335,3335,3335,0
|
|
20240531,134900,121190820,3335,3335,3335,3335,0
|
|
20240531,134800,121190820,3335,3335,3335,3335,0
|
|
20240531,134700,121190820,3335,3330,3335,3315,79
|
|
20240531,134600,120927860,3330,3330,3330,3330,160
|
|
20240531,134500,120395060,3335,3335,3335,3335,0
|
|
20240531,134400,120395060,3335,3335,3335,3335,0
|
|
20240531,134300,120395060,3335,3335,3335,3335,0
|
|
20240531,134200,120395060,3335,3320,3335,3315,342
|
|
20240531,134100,119257905,3325,3325,3325,3325,0
|
|
20240531,134000,119257905,3325,3325,3325,3325,0
|
|
20240531,133900,119257905,3325,3325,3325,3325,0
|
|
20240531,133800,119257905,3325,3325,3325,3325,11
|
|
20240531,133700,119221330,3320,3310,3325,3310,522
|
|
20240531,133600,117493235,3310,3315,3315,3310,1500
|
|
20240531,133500,112527705,3340,3330,3340,3325,1458
|
|
20240531,133400,107667095,3340,3340,3340,3340,0
|
|
20240531,133300,107667095,3340,3340,3340,3340,0
|
|
20240531,133200,107667095,3340,3340,3340,3340,0
|
|
20240531,133100,107667095,3340,3340,3340,3340,0
|
|
20240531,133000,107667095,3340,3335,3340,3335,14
|
|
20240531,132900,107620340,3330,3305,3330,3305,765
|
|
20240531,132800,105076030,3305,3305,3305,3305,0
|
|
20240531,132700,105076030,3305,3305,3305,3305,0
|
|
20240531,132600,105076030,3305,3305,3305,3305,0
|
|
20240531,132500,105076030,3305,3305,3305,3305,50
|
|
20240531,132400,104910780,3305,3305,3305,3305,0
|
|
20240531,132300,104910780,3305,3305,3305,3305,5
|
|
20240531,132200,104894255,3295,3300,3300,3295,387
|
|
20240531,132100,103617840,3300,3300,3300,3300,0
|
|
20240531,132000,103617840,3300,3300,3300,3300,0
|
|
20240531,131900,103617840,3300,3300,3300,3300,100
|
|
20240531,131800,103287840,3305,3305,3305,3305,0
|
|
20240531,131700,103287840,3305,3305,3305,3305,0
|
|
20240531,131600,103287840,3305,3305,3305,3305,0
|
|
20240531,131500,103287840,3305,3305,3305,3305,0
|
|
20240531,131400,103287840,3305,3305,3305,3305,2
|
|
20240531,131300,103281230,3305,3305,3305,3305,0
|
|
20240531,131200,103281230,3305,3305,3305,3305,6
|
|
20240531,131100,103261400,3320,3320,3320,3320,0
|
|
20240531,131000,103261400,3320,3320,3320,3320,0
|
|
20240531,130900,103261400,3320,3320,3320,3320,1
|
|
20240531,130800,103258080,3320,3310,3320,3310,17
|
|
20240531,130700,103201700,3300,3295,3300,3295,271
|
|
20240531,130600,102307405,3295,3295,3295,3295,0
|
|
20240531,130500,102307405,3295,3295,3295,3295,0
|
|
20240531,130400,102307405,3295,3295,3295,3295,0
|
|
20240531,130300,102307405,3295,3295,3295,3295,0
|
|
20240531,130200,102307405,3295,3295,3295,3295,0
|
|
20240531,130100,102307405,3295,3295,3295,3295,0
|
|
20240531,130000,102307405,3295,3295,3295,3295,60
|
|
20240531,125900,102109705,3290,3290,3290,3290,0
|
|
20240531,125800,102109705,3290,3290,3290,3290,0
|
|
20240531,125700,102109705,3290,3290,3290,3290,0
|
|
20240531,125600,102109705,3290,3290,3290,3290,0
|
|
20240531,125500,102109705,3290,3290,3290,3290,1
|
|
20240531,125400,102106415,3285,3290,3290,3285,90
|
|
20240531,125300,101810410,3290,3290,3290,3290,0
|
|
20240531,125200,101810410,3290,3290,3290,3290,100
|
|
20240531,125100,101481410,3305,3305,3305,3305,0
|
|
20240531,125000,101481410,3305,3305,3305,3305,0
|
|
20240531,124900,101481410,3305,3305,3305,3305,0
|
|
20240531,124800,101481410,3305,3305,3305,3305,0
|
|
20240531,124700,101481410,3305,3305,3305,3305,0
|
|
20240531,124600,101481410,3305,3305,3305,3305,0
|
|
20240531,124500,101481410,3305,3305,3305,3305,0
|
|
20240531,124400,101481410,3305,3305,3305,3305,0
|
|
20240531,124300,101481410,3305,3305,3305,3305,0
|
|
20240531,124200,101481410,3305,3305,3305,3305,100
|
|
20240531,124100,101150910,3310,3310,3310,3310,0
|
|
20240531,124000,101150910,3310,3310,3310,3310,0
|
|
20240531,123900,101150910,3310,3310,3310,3310,5
|
|
20240531,123800,101134360,3315,3315,3315,3315,0
|
|
20240531,123700,101134360,3315,3290,3315,3290,2
|
|
20240531,123600,101127755,3320,3320,3320,3320,0
|
|
20240531,123500,101127755,3320,3315,3320,3315,7
|
|
20240531,123400,101104545,3290,3290,3290,3290,0
|
|
20240531,123300,101104545,3290,3290,3290,3290,88
|
|
20240531,123200,100815025,3290,3300,3300,3290,913
|
|
20240531,123100,97810440,3330,3330,3330,3330,0
|
|
20240531,123000,97810440,3330,3330,3330,3330,0
|
|
20240531,122900,97810440,3330,3330,3330,3330,0
|
|
20240531,122800,97810440,3330,3330,3330,3330,0
|
|
20240531,122700,97810440,3330,3330,3330,3330,0
|
|
20240531,122600,97810440,3330,3315,3330,3315,105
|
|
20240531,122500,97462305,3315,3300,3315,3300,303
|
|
20240531,122400,96459240,3290,3290,3290,3290,251
|
|
20240531,122300,95633450,3290,3290,3290,3290,162
|
|
20240531,122200,95100470,3310,3310,3310,3310,0
|
|
20240531,122100,95100470,3310,3310,3310,3310,0
|
|
20240531,122000,95100470,3310,3310,3310,3310,0
|
|
20240531,121900,95100470,3310,3310,3310,3310,0
|
|
20240531,121800,95100470,3310,3310,3310,3310,0
|
|
20240531,121700,95100470,3310,3305,3310,3305,5
|
|
20240531,121600,95083940,3305,3290,3305,3285,103
|
|
20240531,121500,94745495,3290,3290,3290,3290,111
|
|
20240531,121400,94380305,3300,3300,3300,3300,0
|
|
20240531,121300,94380305,3300,3300,3300,3300,0
|
|
20240531,121200,94380305,3300,3300,3300,3300,2930
|
|
20240531,121100,84711305,3305,3310,3310,3300,400
|
|
20240531,121000,83388805,3305,3305,3305,3305,0
|
|
20240531,120900,83388805,3305,3305,3305,3305,8
|
|
20240531,120800,83362365,3300,3300,3300,3300,109
|
|
20240531,120700,83002665,3295,3295,3295,3295,0
|
|
20240531,120600,83002665,3295,3295,3295,3295,100
|
|
20240531,120500,82673165,3290,3290,3290,3290,501
|
|
20240531,120400,81024875,3285,3285,3285,3285,0
|
|
20240531,120300,81024875,3285,3285,3285,3285,0
|
|
20240531,120200,81024875,3285,3285,3285,3285,0
|
|
20240531,120100,81024875,3285,3285,3285,3285,0
|
|
20240531,120000,81024875,3285,3285,3285,3285,0
|
|
20240531,115900,81024875,3285,3285,3285,3285,2
|
|
20240531,115800,81018305,3280,3280,3280,3280,2
|
|
20240531,115700,81011745,3270,3270,3270,3270,0
|
|
20240531,115600,81011745,3270,3270,3270,3270,0
|
|
20240531,115500,81011745,3270,3275,3275,3270,324
|
|
20240531,115400,79951365,3270,3270,3270,3270,0
|
|
20240531,115300,79951365,3270,3285,3285,3270,800
|
|
20240531,115200,77328560,3290,3290,3290,3290,0
|
|
20240531,115100,77328560,3290,3290,3290,3290,0
|
|
20240531,115000,77328560,3290,3290,3290,3290,10
|
|
20240531,114900,77295660,3290,3280,3290,3280,10
|
|
20240531,114800,77262775,3290,3290,3290,3290,0
|
|
20240531,114700,77262775,3290,3290,3290,3290,664
|
|
20240531,114600,75078215,3295,3295,3295,3295,0
|
|
20240531,114500,75078215,3295,3295,3295,3295,0
|
|
20240531,114400,75078215,3295,3295,3295,3295,0
|
|
20240531,114300,75078215,3295,3295,3295,3295,0
|
|
20240531,114200,75078215,3295,3295,3295,3295,0
|
|
20240531,114100,75078215,3295,3295,3295,3295,0
|
|
20240531,114000,75078215,3295,3295,3295,3295,1
|
|
20240531,113900,75074920,3290,3295,3295,3290,100
|
|
20240531,113800,74745730,3295,3295,3295,3295,0
|
|
20240531,113700,74745730,3295,3295,3295,3295,77
|
|
20240531,113600,74492015,3290,3290,3290,3290,0
|
|
20240531,113500,74492015,3290,3290,3290,3290,0
|
|
20240531,113400,74492015,3290,3290,3290,3290,0
|
|
20240531,113300,74492015,3290,3290,3290,3290,1
|
|
20240531,113200,74488725,3285,3285,3285,3285,3
|
|
20240531,113100,74478870,3295,3280,3295,3280,3
|
|
20240531,113000,74469005,3275,3275,3275,3275,0
|
|
20240531,112900,74469005,3275,3275,3275,3275,50
|
|
20240531,112800,74305255,3285,3285,3285,3285,199
|
|
20240531,112700,73651540,3290,3275,3290,3275,346
|
|
20240531,112600,72518355,3275,3275,3275,3275,0
|
|
20240531,112500,72518355,3275,3275,3275,3275,0
|
|
20240531,112400,72518355,3275,3275,3275,3275,256
|
|
20240531,112300,71679955,3275,3275,3275,3275,107
|
|
20240531,112200,71329530,3275,3275,3275,3275,300
|
|
20240531,112100,70347030,3275,3275,3275,3275,0
|
|
20240531,112000,70347030,3275,3275,3275,3275,92
|
|
20240531,111900,70045730,3275,3275,3275,3275,133
|
|
20240531,111800,69610155,3275,3275,3275,3275,108
|
|
20240531,111700,69256455,3275,3275,3275,3275,0
|
|
20240531,111600,69256455,3275,3275,3275,3275,0
|
|
20240531,111500,69256455,3275,3275,3275,3275,2
|
|
20240531,111400,69249905,3285,3285,3285,3285,0
|
|
20240531,111300,69249905,3285,3285,3285,3285,10
|
|
20240531,111200,69217055,3295,3295,3295,3295,0
|
|
20240531,111100,69217055,3295,3295,3295,3295,0
|
|
20240531,111000,69217055,3295,3295,3295,3295,0
|
|
20240531,110900,69217055,3295,3295,3295,3295,0
|
|
20240531,110800,69217055,3295,3295,3295,3295,0
|
|
20240531,110700,69217055,3295,3295,3295,3295,0
|
|
20240531,110600,69217055,3295,3295,3295,3295,0
|
|
20240531,110500,69217055,3295,3295,3295,3295,0
|
|
20240531,110400,69217055,3295,3270,3295,3270,68
|
|
20240531,110300,68994575,3275,3275,3275,3275,0
|
|
20240531,110200,68994575,3275,3280,3280,3275,17
|
|
20240531,110100,68938865,3290,3280,3290,3280,24
|
|
20240531,110000,68859985,3270,3280,3280,3270,1000
|
|
20240531,105900,65588375,3290,3290,3290,3290,0
|
|
20240531,105800,65588375,3290,3290,3290,3290,0
|
|
20240531,105700,65588375,3290,3290,3290,3290,0
|
|
20240531,105600,65588375,3290,3275,3290,3270,1090
|
|
20240531,105500,62020755,3280,3285,3285,3280,1251
|
|
20240531,105400,57917470,3290,3290,3290,3290,0
|
|
20240531,105300,57917470,3290,3290,3290,3290,0
|
|
20240531,105200,57917470,3290,3290,3290,3290,0
|
|
20240531,105100,57917470,3290,3290,3290,3290,0
|
|
20240531,105000,57917470,3290,3295,3295,3290,214
|
|
20240531,104900,57213315,3295,3295,3295,3295,0
|
|
20240531,104800,57213315,3295,3295,3295,3295,0
|
|
20240531,104700,57213315,3295,3295,3295,3295,0
|
|
20240531,104600,57213315,3295,3295,3295,3295,0
|
|
20240531,104500,57213315,3295,3295,3295,3295,0
|
|
20240531,104400,57213315,3295,3295,3295,3295,0
|
|
20240531,104300,57213315,3295,3295,3295,3295,0
|
|
20240531,104200,57213315,3295,3295,3295,3295,0
|
|
20240531,104100,57213315,3295,3295,3295,3295,0
|
|
20240531,104000,57213315,3295,3295,3295,3295,0
|
|
20240531,103900,57213315,3295,3295,3295,3295,0
|
|
20240531,103800,57213315,3295,3295,3295,3295,0
|
|
20240531,103700,57213315,3295,3295,3295,3295,0
|
|
20240531,103600,57213315,3295,3295,3295,3295,9
|
|
20240531,103500,57183660,3290,3290,3290,3290,0
|
|
20240531,103400,57183660,3290,3290,3290,3290,0
|
|
20240531,103300,57183660,3290,3290,3290,3290,0
|
|
20240531,103200,57183660,3290,3300,3300,3290,1000
|
|
20240531,103100,53891965,3310,3310,3310,3310,31
|
|
20240531,103000,53789355,3300,3300,3300,3300,0
|
|
20240531,102900,53789355,3300,3300,3300,3300,0
|
|
20240531,102800,53789355,3300,3300,3300,3300,0
|
|
20240531,102700,53789355,3300,3300,3300,3300,0
|
|
20240531,102600,53789355,3300,3300,3300,3300,6
|
|
20240531,102500,53769555,3300,3300,3300,3300,0
|
|
20240531,102400,53769555,3300,3300,3300,3300,0
|
|
20240531,102300,53769555,3300,3300,3300,3300,1
|
|
20240531,102200,53766255,3300,3310,3315,3300,16
|
|
20240531,102100,53713265,3315,3315,3315,3315,0
|
|
20240531,102000,53713265,3315,3315,3315,3315,30
|
|
20240531,101900,53613815,3315,3315,3315,3315,20
|
|
20240531,101800,53547515,3315,3315,3315,3315,20
|
|
20240531,101700,53481215,3310,3310,3310,3310,0
|
|
20240531,101600,53481215,3310,3310,3310,3310,0
|
|
20240531,101500,53481215,3310,3310,3310,3310,1
|
|
20240531,101400,53477905,3295,3295,3295,3295,0
|
|
20240531,101300,53477905,3295,3295,3295,3295,200
|
|
20240531,101200,52818905,3295,3295,3295,3295,0
|
|
20240531,101100,52818905,3295,3295,3295,3295,0
|
|
20240531,101000,52818905,3295,3295,3295,3295,0
|
|
20240531,100900,52818905,3295,3295,3295,3295,0
|
|
20240531,100800,52818905,3295,3295,3295,3295,0
|
|
20240531,100700,52818905,3295,3295,3295,3295,0
|
|
20240531,100600,52818905,3295,3295,3295,3295,0
|
|
20240531,100500,52818905,3295,3295,3295,3295,0
|
|
20240531,100400,52818905,3295,3295,3295,3295,100
|
|
20240531,100300,52489405,3300,3300,3300,3300,35
|
|
20240531,100200,52373905,3300,3300,3300,3300,194
|
|
20240531,100100,51733705,3295,3300,3300,3295,147
|
|
20240531,100000,51248805,3310,3310,3310,3310,0
|
|
20240531,095900,51248805,3310,3310,3310,3310,1
|
|
20240531,095800,51245495,3280,3310,3310,3280,577
|
|
20240531,095700,49349855,3345,3345,3345,3345,0
|
|
20240531,095600,49349855,3345,3345,3345,3345,0
|
|
20240531,095500,49349855,3345,3345,3345,3345,10
|
|
20240531,095400,49316405,3340,3340,3340,3340,10
|
|
20240531,095300,49283005,3345,3345,3345,3345,0
|
|
20240531,095200,49283005,3345,3320,3345,3320,6
|
|
20240531,095100,49263010,3315,3315,3315,3315,0
|
|
20240531,095000,49263010,3315,3315,3315,3315,0
|
|
20240531,094900,49263010,3315,3315,3315,3315,0
|
|
20240531,094800,49263010,3315,3345,3345,3280,1927
|
|
20240531,094700,42909485,3345,3345,3345,3345,0
|
|
20240531,094600,42909485,3345,3345,3345,3345,10
|
|
20240531,094500,42876035,3345,3345,3345,3345,0
|
|
20240531,094400,42876035,3345,3340,3345,3340,10
|
|
20240531,094300,42842590,3335,3335,3335,3335,0
|
|
20240531,094200,42842590,3335,3335,3335,3335,0
|
|
20240531,094100,42842590,3335,3335,3335,3335,233
|
|
20240531,094000,42065535,3335,3335,3335,3335,0
|
|
20240531,093900,42065535,3335,3335,3335,3335,536
|
|
20240531,093800,40277975,3335,3335,3335,3335,0
|
|
20240531,093700,40277975,3335,3335,3335,3335,1
|
|
20240531,093600,40274640,3335,3345,3365,3335,1124
|
|
20240531,093500,36523630,3370,3370,3370,3370,1
|
|
20240531,093400,36520260,3360,3360,3360,3360,0
|
|
20240531,093300,36520260,3360,3360,3360,3360,200
|
|
20240531,093200,35848260,3350,3355,3355,3350,1207
|
|
20240531,093100,31803875,3360,3360,3360,3360,0
|
|
20240531,093000,31803875,3360,3360,3360,3360,0
|
|
20240531,092900,31803875,3360,3360,3360,3360,1
|
|
20240531,092800,31800515,3360,3360,3360,3360,13
|
|
20240531,092700,31756835,3375,3375,3375,3375,0
|
|
20240531,092600,31756835,3375,3375,3375,3375,0
|
|
20240531,092500,31756835,3375,3375,3375,3375,0
|
|
20240531,092400,31756835,3375,3365,3375,3365,2
|
|
20240531,092300,31750095,3365,3365,3365,3365,1
|
|
20240531,092200,31746730,3380,3380,3380,3380,100
|
|
20240531,092100,31408730,3380,3380,3380,3380,0
|
|
20240531,092000,31408730,3380,3380,3380,3380,4
|
|
20240531,091900,31395210,3380,3380,3380,3380,0
|
|
20240531,091800,31395210,3380,3360,3380,3355,205
|
|
20240531,091700,30704740,3380,3385,3385,3380,459
|
|
20240531,091600,29153315,3380,3370,3380,3370,1837
|
|
20240531,091500,22957040,3360,3360,3360,3360,1624
|
|
20240531,091400,17500400,3355,3370,3370,3355,277
|
|
20240531,091300,16569185,3365,3350,3365,3350,1714
|
|
20240531,091200,10811605,3350,3345,3350,3345,51
|
|
20240531,091100,10640760,3320,3335,3340,3320,706
|
|
20240531,091000,8284870,3330,3330,3330,3330,493
|
|
20240531,090900,6643180,3330,3330,3330,3330,0
|
|
20240531,090800,6643180,3330,3330,3330,3330,7
|
|
20240531,090700,6619870,3335,3335,3335,3335,2
|
|
20240531,090600,6613200,3325,3325,3325,3325,343
|
|
20240531,090500,5472725,3325,3325,3325,3325,0
|
|
20240531,090400,5472725,3325,3325,3335,3325,173
|
|
20240531,090300,4897485,3325,3325,3325,3325,30
|
|
20240531,090200,4797735,3325,3325,3325,3325,1
|
|
20240531,090100,4794410,3290,3310,3310,3290,101
|
|
20240531,090000,4462070,3340,3345,3345,3295,1339
|