603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190000,510856165,2245,2245,2245,2245,2476
|
|
20240531,185900,510856165,2245,2245,2245,2245,0
|
|
20240531,185800,510856165,2245,2245,2245,2245,0
|
|
20240531,185700,510856165,2245,2245,2245,2245,0
|
|
20240531,185600,510856165,2245,2245,2245,2245,0
|
|
20240531,185500,510856165,2245,2245,2245,2245,0
|
|
20240531,185400,510856165,2245,2245,2245,2245,0
|
|
20240531,185300,510856165,2245,2245,2245,2245,0
|
|
20240531,185200,510856165,2245,2245,2245,2245,0
|
|
20240531,185100,510856165,2245,2245,2245,2245,0
|
|
20240531,185000,510856165,2245,2245,2245,2245,0
|
|
20240531,184900,510856165,2245,2245,2245,2245,0
|
|
20240531,184800,510856165,2245,2245,2245,2245,0
|
|
20240531,184700,510856165,2245,2245,2245,2245,0
|
|
20240531,184600,510856165,2245,2245,2245,2245,0
|
|
20240531,184500,510856165,2245,2245,2245,2245,0
|
|
20240531,184400,510856165,2245,2245,2245,2245,0
|
|
20240531,184300,510856165,2245,2245,2245,2245,0
|
|
20240531,184200,510856165,2245,2245,2245,2245,0
|
|
20240531,184100,510856165,2245,2245,2245,2245,0
|
|
20240531,184000,510856165,2245,2245,2245,2245,0
|
|
20240531,183900,510856165,2245,2245,2245,2245,0
|
|
20240531,183800,510856165,2245,2245,2245,2245,0
|
|
20240531,183700,510856165,2245,2245,2245,2245,0
|
|
20240531,183600,510856165,2245,2245,2245,2245,0
|
|
20240531,183500,510856165,2245,2245,2245,2245,0
|
|
20240531,183400,510856165,2245,2245,2245,2245,0
|
|
20240531,183300,510856165,2245,2245,2245,2245,0
|
|
20240531,183200,510856165,2245,2245,2245,2245,0
|
|
20240531,183100,510856165,2245,2245,2245,2245,0
|
|
20240531,183000,510856165,2245,2245,2245,2245,2476
|
|
20240531,182900,510856165,2245,2245,2245,2245,0
|
|
20240531,182800,510856165,2245,2245,2245,2245,0
|
|
20240531,182700,510856165,2245,2245,2245,2245,0
|
|
20240531,182600,510856165,2245,2245,2245,2245,0
|
|
20240531,182500,510856165,2245,2245,2245,2245,0
|
|
20240531,182400,510856165,2245,2245,2245,2245,0
|
|
20240531,182300,510856165,2245,2245,2245,2245,0
|
|
20240531,182200,510856165,2245,2245,2245,2245,0
|
|
20240531,182100,510856165,2245,2245,2245,2245,0
|
|
20240531,182000,510856165,2245,2245,2245,2245,0
|
|
20240531,181900,510856165,2245,2245,2245,2245,0
|
|
20240531,181800,510856165,2245,2245,2245,2245,0
|
|
20240531,181700,510856165,2245,2245,2245,2245,0
|
|
20240531,181600,510856165,2245,2245,2245,2245,0
|
|
20240531,181500,510856165,2245,2245,2245,2245,0
|
|
20240531,181400,510856165,2245,2245,2245,2245,0
|
|
20240531,181300,510856165,2245,2245,2245,2245,0
|
|
20240531,181200,510856165,2245,2245,2245,2245,0
|
|
20240531,181100,510856165,2245,2245,2245,2245,0
|
|
20240531,181000,510856165,2245,2245,2245,2245,0
|
|
20240531,180900,510856165,2245,2245,2245,2245,0
|
|
20240531,180800,510856165,2245,2245,2245,2245,0
|
|
20240531,180700,510856165,2245,2245,2245,2245,0
|
|
20240531,180600,510856165,2245,2245,2245,2245,0
|
|
20240531,180500,510856165,2245,2245,2245,2245,0
|
|
20240531,180400,510856165,2245,2245,2245,2245,0
|
|
20240531,180300,510856165,2245,2245,2245,2245,0
|
|
20240531,180200,510856165,2245,2245,2245,2245,0
|
|
20240531,180100,510856165,2245,2245,2245,2245,0
|
|
20240531,180000,510856165,2245,2245,2245,2245,2476
|
|
20240531,175900,510856165,2245,2245,2245,2245,0
|
|
20240531,175800,510856165,2245,2245,2245,2245,0
|
|
20240531,175700,510856165,2245,2245,2245,2245,0
|
|
20240531,175600,510856165,2245,2245,2245,2245,0
|
|
20240531,175500,510856165,2245,2245,2245,2245,0
|
|
20240531,175400,510856165,2245,2245,2245,2245,0
|
|
20240531,175300,510856165,2245,2245,2245,2245,0
|
|
20240531,175200,510856165,2245,2245,2245,2245,0
|
|
20240531,175100,510856165,2245,2245,2245,2245,0
|
|
20240531,175000,510856165,2245,2245,2245,2245,0
|
|
20240531,174900,510856165,2245,2245,2245,2245,0
|
|
20240531,174800,510856165,2245,2245,2245,2245,0
|
|
20240531,174700,510856165,2245,2245,2245,2245,0
|
|
20240531,174600,510856165,2245,2245,2245,2245,0
|
|
20240531,174500,510856165,2245,2245,2245,2245,0
|
|
20240531,174400,510856165,2245,2245,2245,2245,0
|
|
20240531,174300,510856165,2245,2245,2245,2245,0
|
|
20240531,174200,510856165,2245,2245,2245,2245,0
|
|
20240531,174100,510856165,2245,2245,2245,2245,0
|
|
20240531,174000,510856165,2245,2245,2245,2245,0
|
|
20240531,173900,510856165,2245,2245,2245,2245,0
|
|
20240531,173800,510856165,2245,2245,2245,2245,0
|
|
20240531,173700,510856165,2245,2245,2245,2245,0
|
|
20240531,173600,510856165,2245,2245,2245,2245,0
|
|
20240531,173500,510856165,2245,2245,2245,2245,0
|
|
20240531,173400,510856165,2245,2245,2245,2245,0
|
|
20240531,173300,510856165,2245,2245,2245,2245,0
|
|
20240531,173200,510856165,2245,2245,2245,2245,0
|
|
20240531,173100,510856165,2245,2245,2245,2245,0
|
|
20240531,173000,510856165,2245,2245,2245,2245,2476
|
|
20240531,172900,510856165,2245,2245,2245,2245,0
|
|
20240531,172800,510856165,2245,2245,2245,2245,0
|
|
20240531,172700,510856165,2245,2245,2245,2245,0
|
|
20240531,172600,510856165,2245,2245,2245,2245,0
|
|
20240531,172500,510856165,2245,2245,2245,2245,0
|
|
20240531,172400,510856165,2245,2245,2245,2245,0
|
|
20240531,172300,510856165,2245,2245,2245,2245,0
|
|
20240531,172200,510856165,2245,2245,2245,2245,0
|
|
20240531,172100,510856165,2245,2245,2245,2245,0
|
|
20240531,172000,510856165,2245,2245,2245,2245,0
|
|
20240531,171900,510856165,2245,2245,2245,2245,0
|
|
20240531,171800,510856165,2245,2245,2245,2245,0
|
|
20240531,171700,510856165,2245,2245,2245,2245,0
|
|
20240531,171600,510856165,2245,2245,2245,2245,0
|
|
20240531,171500,510856165,2245,2245,2245,2245,0
|
|
20240531,171400,510856165,2245,2245,2245,2245,0
|
|
20240531,171300,510856165,2245,2245,2245,2245,0
|
|
20240531,171200,510856165,2245,2245,2245,2245,0
|
|
20240531,171100,510856165,2245,2245,2245,2245,0
|
|
20240531,171000,510856165,2245,2245,2245,2245,0
|
|
20240531,170900,510856165,2245,2245,2245,2245,0
|
|
20240531,170800,510856165,2245,2245,2245,2245,0
|
|
20240531,170700,510856165,2245,2245,2245,2245,0
|
|
20240531,170600,510856165,2245,2245,2245,2245,0
|
|
20240531,170500,510856165,2245,2245,2245,2245,0
|
|
20240531,170400,510856165,2245,2245,2245,2245,0
|
|
20240531,170300,510856165,2245,2245,2245,2245,0
|
|
20240531,170200,510856165,2245,2245,2245,2245,0
|
|
20240531,170100,510856165,2245,2245,2245,2245,0
|
|
20240531,170000,510856165,2245,2245,2245,2245,2476
|
|
20240531,165900,510856165,2245,2245,2245,2245,0
|
|
20240531,165800,510856165,2245,2245,2245,2245,0
|
|
20240531,165700,510856165,2245,2245,2245,2245,0
|
|
20240531,165600,510856165,2245,2245,2245,2245,0
|
|
20240531,165500,510856165,2245,2245,2245,2245,0
|
|
20240531,165400,510856165,2245,2245,2245,2245,0
|
|
20240531,165300,510856165,2245,2245,2245,2245,0
|
|
20240531,165200,510856165,2245,2245,2245,2245,0
|
|
20240531,165100,510856165,2245,2245,2245,2245,0
|
|
20240531,165000,510856165,2245,2245,2245,2245,0
|
|
20240531,164900,510856165,2245,2245,2245,2245,0
|
|
20240531,164800,510856165,2245,2245,2245,2245,0
|
|
20240531,164700,510856165,2245,2245,2245,2245,0
|
|
20240531,164600,510856165,2245,2245,2245,2245,0
|
|
20240531,164500,510856165,2245,2245,2245,2245,0
|
|
20240531,164400,510856165,2245,2245,2245,2245,0
|
|
20240531,164300,510856165,2245,2245,2245,2245,0
|
|
20240531,164200,510856165,2245,2245,2245,2245,0
|
|
20240531,164100,510856165,2245,2245,2245,2245,0
|
|
20240531,164000,510856165,2245,2245,2245,2245,0
|
|
20240531,163900,510856165,2245,2245,2245,2245,0
|
|
20240531,163800,510856165,2245,2245,2245,2245,0
|
|
20240531,163700,510856165,2245,2245,2245,2245,0
|
|
20240531,163600,510856165,2245,2245,2245,2245,0
|
|
20240531,163500,510856165,2245,2245,2245,2245,0
|
|
20240531,163400,510856165,2245,2245,2245,2245,0
|
|
20240531,163300,510856165,2245,2245,2245,2245,0
|
|
20240531,163200,510856165,2245,2245,2245,2245,0
|
|
20240531,163100,510856165,2245,2245,2245,2245,0
|
|
20240531,163000,510856165,2245,2245,2245,2245,2476
|
|
20240531,162900,510856165,2245,2245,2245,2245,0
|
|
20240531,162800,510856165,2245,2245,2245,2245,0
|
|
20240531,162700,510856165,2245,2245,2245,2245,0
|
|
20240531,162600,510856165,2245,2245,2245,2245,0
|
|
20240531,162500,510856165,2245,2245,2245,2245,0
|
|
20240531,162400,510856165,2245,2245,2245,2245,0
|
|
20240531,162300,510856165,2245,2245,2245,2245,0
|
|
20240531,162200,510856165,2245,2245,2245,2245,0
|
|
20240531,162100,510856165,2245,2245,2245,2245,0
|
|
20240531,162000,510856165,2245,2245,2245,2245,0
|
|
20240531,161900,510856165,2245,2245,2245,2245,0
|
|
20240531,161800,510856165,2245,2245,2245,2245,0
|
|
20240531,161700,510856165,2245,2245,2245,2245,0
|
|
20240531,161600,510856165,2245,2245,2245,2245,0
|
|
20240531,161500,510856165,2245,2245,2245,2245,0
|
|
20240531,161400,510856165,2245,2245,2245,2245,0
|
|
20240531,161300,510856165,2245,2245,2245,2245,0
|
|
20240531,161200,510856165,2245,2245,2245,2245,0
|
|
20240531,161100,510856165,2245,2245,2245,2245,0
|
|
20240531,161000,510856165,2245,2245,2245,2245,0
|
|
20240531,160900,510856165,2245,2245,2245,2245,0
|
|
20240531,160800,510856165,2245,2245,2245,2245,0
|
|
20240531,160700,510856165,2245,2245,2245,2245,0
|
|
20240531,160600,510856165,2245,2245,2245,2245,0
|
|
20240531,160500,510856165,2245,2245,2245,2245,0
|
|
20240531,160400,510856165,2245,2245,2245,2245,0
|
|
20240531,160300,510856165,2245,2245,2245,2245,0
|
|
20240531,160200,510856165,2245,2245,2245,2245,0
|
|
20240531,160100,510856165,2245,2245,2245,2245,0
|
|
20240531,160000,510856165,2245,2245,2245,2245,2476
|
|
20240531,155900,510856165,2245,2245,2245,2245,0
|
|
20240531,155800,510856165,2245,2245,2245,2245,0
|
|
20240531,155700,510856165,2245,2245,2245,2245,0
|
|
20240531,155600,510856165,2245,2245,2245,2245,0
|
|
20240531,155500,510856165,2245,2245,2245,2245,0
|
|
20240531,155400,510856165,2245,2245,2245,2245,0
|
|
20240531,155300,510856165,2245,2245,2245,2245,0
|
|
20240531,155200,510856165,2245,2245,2245,2245,0
|
|
20240531,155100,510856165,2245,2245,2245,2245,0
|
|
20240531,155000,510856165,2245,2245,2245,2245,0
|
|
20240531,154900,510856165,2245,2245,2245,2245,0
|
|
20240531,154800,510856165,2245,2245,2245,2245,0
|
|
20240531,154700,510856165,2245,2245,2245,2245,0
|
|
20240531,154600,510856165,2245,2245,2245,2245,0
|
|
20240531,154500,510856165,2245,2245,2245,2245,0
|
|
20240531,154400,510856165,2245,2245,2245,2245,0
|
|
20240531,154300,510856165,2245,2245,2245,2245,0
|
|
20240531,154200,510856165,2245,2245,2245,2245,0
|
|
20240531,154100,510856165,2245,2245,2245,2245,0
|
|
20240531,154000,510856165,2245,2245,2245,2245,0
|
|
20240531,153900,510856165,2245,2245,2245,2245,0
|
|
20240531,153800,510856165,2245,2245,2245,2245,0
|
|
20240531,153700,510856165,2245,2245,2245,2245,0
|
|
20240531,153600,510856165,2245,2245,2245,2245,0
|
|
20240531,153500,510856165,2245,2245,2245,2245,0
|
|
20240531,153400,510856165,2245,2245,2245,2245,0
|
|
20240531,153300,510856165,2245,2245,2245,2245,0
|
|
20240531,153200,510856165,2245,2245,2245,2245,0
|
|
20240531,153100,510856165,2245,2245,2245,2245,0
|
|
20240531,153000,510856165,2245,2245,2245,2245,4952
|
|
20240531,152900,505297545,2240,2240,2240,2240,0
|
|
20240531,152800,505297545,2240,2240,2240,2240,0
|
|
20240531,152700,505297545,2240,2240,2240,2240,0
|
|
20240531,152600,505297545,2240,2240,2240,2240,0
|
|
20240531,152500,505297545,2240,2240,2240,2240,0
|
|
20240531,152400,505297545,2240,2240,2240,2240,0
|
|
20240531,152300,505297545,2240,2240,2240,2240,0
|
|
20240531,152200,505297545,2240,2240,2240,2240,0
|
|
20240531,152100,505297545,2240,2240,2240,2240,0
|
|
20240531,152000,505297545,2240,2240,2240,2240,0
|
|
20240531,151900,505297545,2240,2250,2255,2240,1084
|
|
20240531,151800,502866445,2250,2250,2250,2250,357
|
|
20240531,151700,502063195,2250,2250,2250,2250,10
|
|
20240531,151600,502040695,2245,2245,2245,2245,5
|
|
20240531,151500,502029470,2250,2250,2250,2250,0
|
|
20240531,151400,502029470,2250,2250,2250,2245,16
|
|
20240531,151300,501993475,2245,2245,2245,2245,600
|
|
20240531,151200,500646475,2250,2245,2250,2245,123
|
|
20240531,151100,500370065,2250,2250,2250,2250,0
|
|
20240531,151000,500370065,2250,2245,2250,2245,56
|
|
20240531,150900,500244070,2250,2250,2250,2250,128
|
|
20240531,150800,499956070,2250,2250,2250,2250,400
|
|
20240531,150700,499056070,2255,2255,2255,2255,0
|
|
20240531,150600,499056070,2255,2255,2255,2255,50
|
|
20240531,150500,498943320,2255,2255,2255,2245,208
|
|
20240531,150400,498475780,2245,2245,2245,2245,300
|
|
20240531,150300,497802280,2255,2255,2255,2255,0
|
|
20240531,150200,497802280,2255,2255,2255,2255,0
|
|
20240531,150100,497802280,2255,2255,2255,2255,0
|
|
20240531,150000,497802280,2255,2255,2255,2255,4
|
|
20240531,145900,497793260,2245,2255,2255,2245,102
|
|
20240531,145800,497563270,2255,2255,2255,2255,3
|
|
20240531,145700,497556505,2245,2245,2245,2245,1
|
|
20240531,145600,497554260,2255,2255,2255,2255,0
|
|
20240531,145500,497554260,2255,2255,2255,2255,5
|
|
20240531,145400,497542985,2245,2255,2255,2245,31
|
|
20240531,145300,497473090,2250,2250,2250,2250,2500
|
|
20240531,145200,491848090,2250,2250,2250,2250,0
|
|
20240531,145100,491848090,2250,2250,2250,2245,973
|
|
20240531,145000,489663155,2245,2250,2250,2245,789
|
|
20240531,144900,487891575,2245,2245,2245,2245,2
|
|
20240531,144800,487887085,2250,2250,2250,2250,0
|
|
20240531,144700,487887085,2250,2250,2250,2250,7032
|
|
20240531,144600,472065085,2250,2250,2250,2250,2
|
|
20240531,144500,472060585,2245,2245,2245,2245,0
|
|
20240531,144400,472060585,2245,2250,2250,2245,44
|
|
20240531,144300,471961785,2245,2245,2245,2245,0
|
|
20240531,144200,471961785,2245,2250,2250,2245,130
|
|
20240531,144100,471669915,2245,2250,2250,2245,628
|
|
20240531,144000,470256920,2250,2245,2250,2245,7814
|
|
20240531,143900,452705200,2240,2240,2240,2240,4
|
|
20240531,143800,452696240,2245,2245,2245,2245,17
|
|
20240531,143700,452658075,2245,2250,2250,2245,784
|
|
20240531,143600,450897990,2245,2245,2245,2245,300
|
|
20240531,143500,450224490,2250,2250,2250,2250,0
|
|
20240531,143400,450224490,2250,2250,2250,2250,0
|
|
20240531,143300,450224490,2250,2250,2250,2250,9
|
|
20240531,143200,450204240,2250,2250,2250,2250,5
|
|
20240531,143100,450192990,2250,2250,2250,2250,922
|
|
20240531,143000,448118490,2245,2245,2245,2245,698
|
|
20240531,142900,446551480,2245,2240,2245,2240,1745
|
|
20240531,142800,442642660,2240,2240,2240,2240,949
|
|
20240531,142700,440516900,2245,2245,2245,2245,223
|
|
20240531,142600,440016265,2240,2250,2250,2240,1438
|
|
20240531,142500,436795080,2245,2245,2250,2245,164
|
|
20240531,142400,436426875,2250,2245,2250,2245,633
|
|
20240531,142300,435005675,2245,2245,2245,2245,740
|
|
20240531,142200,433344375,2250,2250,2250,2250,0
|
|
20240531,142100,433344375,2250,2250,2250,2250,0
|
|
20240531,142000,433344375,2250,2250,2250,2250,678
|
|
20240531,141900,431818875,2255,2255,2255,2255,0
|
|
20240531,141800,431818875,2255,2255,2255,2255,5
|
|
20240531,141700,431807600,2250,2250,2250,2250,115
|
|
20240531,141600,431548850,2255,2250,2255,2250,1244
|
|
20240531,141500,428749795,2255,2255,2255,2255,0
|
|
20240531,141400,428749795,2255,2255,2255,2255,0
|
|
20240531,141300,428749795,2255,2255,2255,2255,0
|
|
20240531,141200,428749795,2255,2255,2255,2255,0
|
|
20240531,141100,428749795,2255,2255,2255,2255,0
|
|
20240531,141000,428749795,2255,2255,2255,2255,0
|
|
20240531,140900,428749795,2255,2255,2255,2255,3
|
|
20240531,140800,428743030,2250,2250,2250,2250,0
|
|
20240531,140700,428743030,2250,2245,2250,2245,21
|
|
20240531,140600,428695785,2255,2240,2255,2240,143
|
|
20240531,140500,428375295,2240,2245,2245,2240,997
|
|
20240531,140400,426137040,2255,2255,2255,2255,0
|
|
20240531,140300,426137040,2255,2245,2255,2245,919
|
|
20240531,140200,424073845,2255,2255,2255,2255,50
|
|
20240531,140100,423961095,2255,2245,2255,2245,4
|
|
20240531,140000,423952085,2255,2245,2255,2245,40
|
|
20240531,135900,423862085,2255,2255,2255,2255,0
|
|
20240531,135800,423862085,2255,2245,2255,2245,100
|
|
20240531,135700,423637565,2245,2245,2255,2245,5
|
|
20240531,135600,423626310,2255,2255,2255,2255,0
|
|
20240531,135500,423626310,2255,2255,2255,2255,30
|
|
20240531,135400,423558660,2255,2250,2255,2250,47
|
|
20240531,135300,423452725,2255,2255,2255,2255,0
|
|
20240531,135200,423452725,2255,2255,2255,2255,0
|
|
20240531,135100,423452725,2255,2255,2255,2255,0
|
|
20240531,135000,423452725,2255,2250,2255,2250,220
|
|
20240531,134900,422956630,2255,2255,2255,2255,0
|
|
20240531,134800,422956630,2255,2255,2255,2255,1
|
|
20240531,134700,422954375,2255,2255,2255,2255,0
|
|
20240531,134600,422954375,2255,2255,2255,2255,0
|
|
20240531,134500,422954375,2255,2255,2255,2255,2451
|
|
20240531,134400,417427370,2255,2255,2255,2255,0
|
|
20240531,134300,417427370,2255,2255,2255,2255,0
|
|
20240531,134200,417427370,2255,2255,2255,2255,0
|
|
20240531,134100,417427370,2255,2250,2255,2250,165
|
|
20240531,134000,417056100,2260,2250,2260,2250,1504
|
|
20240531,133900,413672060,2255,2255,2255,2255,15
|
|
20240531,133800,413638235,2260,2260,2260,2260,0
|
|
20240531,133700,413638235,2260,2255,2260,2255,42
|
|
20240531,133600,413543515,2250,2250,2250,2250,5
|
|
20240531,133500,413532265,2250,2250,2250,2250,337
|
|
20240531,133400,412774015,2245,2245,2245,2245,28
|
|
20240531,133300,412711155,2245,2250,2250,2245,1664
|
|
20240531,133200,408967160,2260,2260,2260,2260,0
|
|
20240531,133100,408967160,2260,2260,2260,2260,800
|
|
20240531,133000,407159160,2260,2250,2260,2250,904
|
|
20240531,132900,405125130,2260,2260,2260,2260,33
|
|
20240531,132800,405050550,2255,2255,2255,2255,40
|
|
20240531,132700,404960350,2260,2260,2260,2260,0
|
|
20240531,132600,404960350,2260,2255,2260,2255,60
|
|
20240531,132500,404824775,2260,2260,2260,2260,14
|
|
20240531,132400,404793135,2260,2260,2260,2260,0
|
|
20240531,132300,404793135,2260,2260,2260,2255,1689
|
|
20240531,132200,400984410,2260,2260,2260,2260,0
|
|
20240531,132100,400984410,2260,2260,2260,2260,0
|
|
20240531,132000,400984410,2260,2260,2260,2260,1022
|
|
20240531,131900,398674690,2255,2260,2260,2255,11
|
|
20240531,131800,398649880,2255,2255,2255,2255,756
|
|
20240531,131700,396945100,2255,2255,2255,2255,40
|
|
20240531,131600,396854900,2255,2255,2255,2255,1142
|
|
20240531,131500,394279690,2250,2250,2250,2250,0
|
|
20240531,131400,394279690,2250,2250,2250,2250,0
|
|
20240531,131300,394279690,2250,2250,2250,2250,677
|
|
20240531,131200,392756440,2255,2260,2270,2255,745
|
|
20240531,131100,391073400,2270,2270,2270,2260,2569
|
|
20240531,131000,385266040,2285,2275,2285,2270,2232
|
|
20240531,130900,380179325,2280,2270,2280,2270,5
|
|
20240531,130800,380167935,2280,2280,2280,2280,0
|
|
20240531,130700,380167935,2280,2280,2280,2280,200
|
|
20240531,130600,379711935,2280,2280,2280,2280,39
|
|
20240531,130500,379623015,2265,2280,2280,2265,497
|
|
20240531,130400,378489870,2280,2255,2280,2255,4010
|
|
20240531,130300,369357175,2275,2260,2275,2260,4358
|
|
20240531,130200,359477225,2260,2260,2275,2260,6
|
|
20240531,130100,359463605,2280,2255,2280,2255,11000
|
|
20240531,130000,334452155,2260,2260,2260,2260,0
|
|
20240531,125900,334452155,2260,2260,2260,2260,1
|
|
20240531,125800,334449895,2255,2255,2255,2255,0
|
|
20240531,125700,334449895,2255,2255,2255,2255,0
|
|
20240531,125600,334449895,2255,2255,2255,2255,0
|
|
20240531,125500,334449895,2255,2255,2255,2255,0
|
|
20240531,125400,334449895,2255,2255,2255,2255,0
|
|
20240531,125300,334449895,2255,2255,2255,2255,0
|
|
20240531,125200,334449895,2255,2255,2255,2255,0
|
|
20240531,125100,334449895,2255,2255,2255,2255,381
|
|
20240531,125000,333590740,2255,2250,2255,2250,348
|
|
20240531,124900,332806500,2250,2245,2250,2245,3058
|
|
20240531,124800,325927005,2250,2250,2250,2250,0
|
|
20240531,124700,325927005,2250,2250,2250,2250,0
|
|
20240531,124600,325927005,2250,2245,2250,2245,5
|
|
20240531,124500,325915770,2250,2250,2250,2250,270
|
|
20240531,124400,325308270,2250,2250,2250,2250,0
|
|
20240531,124300,325308270,2250,2250,2250,2250,0
|
|
20240531,124200,325308270,2250,2250,2250,2250,0
|
|
20240531,124100,325308270,2250,2250,2250,2250,0
|
|
20240531,124000,325308270,2250,2250,2250,2250,4
|
|
20240531,123900,325299270,2240,2245,2245,2240,1500
|
|
20240531,123800,321935645,2250,2250,2250,2250,0
|
|
20240531,123700,321935645,2250,2250,2250,2250,3
|
|
20240531,123600,321928895,2250,2250,2250,2250,0
|
|
20240531,123500,321928895,2250,2250,2250,2250,66
|
|
20240531,123400,321780395,2250,2255,2255,2250,755
|
|
20240531,123300,320081510,2255,2255,2255,2255,192
|
|
20240531,123200,319648550,2255,2255,2255,2255,0
|
|
20240531,123100,319648550,2255,2255,2255,2255,46
|
|
20240531,123000,319544820,2255,2255,2255,2255,526
|
|
20240531,122900,318358690,2255,2255,2255,2255,0
|
|
20240531,122800,318358690,2255,2255,2255,2255,1
|
|
20240531,122700,318356435,2255,2255,2255,2255,1013
|
|
20240531,122600,316072120,2255,2250,2255,2250,644
|
|
20240531,122500,314622900,2250,2250,2250,2250,500
|
|
20240531,122400,313497900,2250,2250,2250,2250,437
|
|
20240531,122300,312514650,2255,2255,2255,2255,0
|
|
20240531,122200,312514650,2255,2255,2255,2255,0
|
|
20240531,122100,312514650,2255,2255,2255,2255,0
|
|
20240531,122000,312514650,2255,2255,2255,2255,300
|
|
20240531,121900,311838150,2255,2255,2255,2255,0
|
|
20240531,121800,311838150,2255,2255,2255,2255,20
|
|
20240531,121700,311793050,2255,2255,2255,2250,25
|
|
20240531,121600,311736685,2255,2255,2255,2255,0
|
|
20240531,121500,311736685,2255,2255,2255,2255,229
|
|
20240531,121400,311220290,2260,2260,2260,2260,26
|
|
20240531,121300,311161530,2260,2260,2260,2260,3
|
|
20240531,121200,311154750,2265,2265,2265,2260,57
|
|
20240531,121100,311025670,2265,2270,2270,2265,8
|
|
20240531,121000,311007545,2265,2265,2265,2265,12
|
|
20240531,120900,310980365,2270,2270,2270,2270,14
|
|
20240531,120800,310948585,2270,2270,2270,2270,1904
|
|
20240531,120700,306626505,2260,2265,2265,2260,24
|
|
20240531,120600,306572260,2270,2270,2270,2270,1000
|
|
20240531,120500,304302260,2270,2270,2270,2270,0
|
|
20240531,120400,304302260,2270,2270,2270,2270,10
|
|
20240531,120300,304279560,2260,2255,2260,2255,71
|
|
20240531,120200,304119335,2255,2255,2255,2255,0
|
|
20240531,120100,304119335,2255,2260,2260,2255,261
|
|
20240531,120000,303529515,2260,2260,2260,2260,200
|
|
20240531,115900,303077515,2270,2260,2270,2260,1491
|
|
20240531,115800,299700355,2260,2265,2265,2260,143
|
|
20240531,115700,299377170,2260,2265,2265,2260,158
|
|
20240531,115600,299020070,2270,2265,2270,2265,3
|
|
20240531,115500,299013265,2270,2270,2270,2270,0
|
|
20240531,115400,299013265,2270,2270,2270,2270,0
|
|
20240531,115300,299013265,2270,2270,2270,2270,0
|
|
20240531,115200,299013265,2270,2270,2270,2270,0
|
|
20240531,115100,299013265,2270,2270,2270,2270,0
|
|
20240531,115000,299013265,2270,2270,2270,2270,0
|
|
20240531,114900,299013265,2270,2270,2270,2270,5
|
|
20240531,114800,299001915,2270,2270,2270,2270,0
|
|
20240531,114700,299001915,2270,2270,2270,2270,0
|
|
20240531,114600,299001915,2270,2265,2270,2260,1592
|
|
20240531,114500,295393450,2265,2270,2270,2265,355
|
|
20240531,114400,294589100,2270,2270,2270,2265,487
|
|
20240531,114300,293484350,2275,2275,2275,2275,1409
|
|
20240531,114200,290278875,2270,2275,2275,2265,2087
|
|
20240531,114100,285532750,2275,2275,2275,2275,811
|
|
20240531,114000,283687725,2275,2270,2275,2265,1275
|
|
20240531,113900,280793615,2275,2275,2275,2275,131
|
|
20240531,113800,280495590,2270,2275,2275,2270,553
|
|
20240531,113700,279239550,2275,2275,2280,2265,3355
|
|
20240531,113600,271606950,2270,2270,2270,2270,1728
|
|
20240531,113500,267684390,2265,2265,2265,2265,341
|
|
20240531,113400,266912025,2265,2265,2265,2265,114
|
|
20240531,113300,266653815,2270,2265,2275,2265,7106
|
|
20240531,113200,250547395,2265,2265,2265,2265,679
|
|
20240531,113100,249009460,2265,2260,2265,2260,1192
|
|
20240531,113000,246315515,2260,2260,2260,2260,91
|
|
20240531,112900,246109855,2260,2255,2260,2255,3
|
|
20240531,112800,246103080,2260,2260,2260,2260,0
|
|
20240531,112700,246103080,2260,2250,2260,2250,149
|
|
20240531,112600,245767730,2250,2255,2255,2250,1687
|
|
20240531,112500,241968535,2250,2255,2255,2250,1216
|
|
20240531,112400,239231385,2255,2255,2255,2255,0
|
|
20240531,112300,239231385,2255,2255,2255,2250,4
|
|
20240531,112200,239222370,2260,2260,2260,2255,77
|
|
20240531,112100,239048435,2265,2260,2265,2260,300
|
|
20240531,112000,238369935,2255,2250,2255,2250,2152
|
|
20240531,111900,233518670,2250,2250,2250,2250,530
|
|
20240531,111800,232326170,2250,2255,2270,2250,5
|
|
20240531,111700,232314875,2265,2260,2270,2250,6385
|
|
20240531,111600,217860170,2260,2240,2260,2240,13181
|
|
20240531,111500,188171920,2245,2245,2245,2245,1
|
|
20240531,111400,188169675,2240,2240,2240,2240,50
|
|
20240531,111300,188057675,2240,2240,2240,2240,2099
|
|
20240531,111200,183355915,2240,2235,2240,2235,1520
|
|
20240531,111100,179952760,2235,2230,2235,2230,1830
|
|
20240531,111000,175862760,2235,2235,2235,2235,0
|
|
20240531,110900,175862760,2235,2235,2235,2235,0
|
|
20240531,110800,175862760,2235,2235,2235,2235,19
|
|
20240531,110700,175820295,2235,2235,2235,2235,1
|
|
20240531,110600,175818060,2220,2220,2220,2220,170
|
|
20240531,110500,175440660,2220,2230,2230,2220,6500
|
|
20240531,110400,161008350,2235,2235,2235,2235,13
|
|
20240531,110300,160979295,2235,2235,2235,2235,0
|
|
20240531,110200,160979295,2235,2235,2235,2235,0
|
|
20240531,110100,160979295,2235,2235,2235,2235,0
|
|
20240531,110000,160979295,2235,2230,2235,2230,918
|
|
20240531,105900,158927840,2220,2235,2235,2220,587
|
|
20240531,105800,157623405,2230,2235,2235,2230,125
|
|
20240531,105700,157344630,2230,2230,2230,2230,61
|
|
20240531,105600,157208600,2230,2230,2230,2230,23
|
|
20240531,105500,157157310,2230,2230,2230,2230,1
|
|
20240531,105400,157155080,2230,2230,2230,2230,1
|
|
20240531,105300,157152850,2225,2225,2225,2225,3329
|
|
20240531,105200,149745825,2225,2225,2225,2225,368
|
|
20240531,105100,148927025,2225,2225,2225,2225,0
|
|
20240531,105000,148927025,2225,2225,2225,2225,20
|
|
20240531,104900,148882525,2225,2225,2225,2225,55
|
|
20240531,104800,148760150,2225,2225,2225,2225,128
|
|
20240531,104700,148475350,2230,2230,2230,2230,100
|
|
20240531,104600,148252350,2225,2225,2225,2225,454
|
|
20240531,104500,147242200,2225,2225,2225,2225,212
|
|
20240531,104400,146770500,2230,2230,2230,2230,605
|
|
20240531,104300,145421350,2230,2230,2230,2230,32
|
|
20240531,104200,145349990,2225,2225,2225,2225,6
|
|
20240531,104100,145336640,2230,2230,2230,2230,449
|
|
20240531,104000,144335370,2230,2235,2235,2230,11
|
|
20240531,103900,144310835,2225,2225,2225,2225,0
|
|
20240531,103800,144310835,2225,2230,2235,2225,12
|
|
20240531,103700,144284075,2230,2230,2230,2230,0
|
|
20240531,103600,144284075,2230,2230,2230,2230,88
|
|
20240531,103500,144087835,2230,2225,2230,2225,439
|
|
20240531,103400,143108870,2230,2235,2235,2230,616
|
|
20240531,103300,141734170,2235,2235,2235,2235,4057
|
|
20240531,103200,132666775,2235,2220,2235,2220,18527
|
|
20240531,103100,91357815,2225,2225,2225,2225,40
|
|
20240531,103000,91268815,2225,2225,2225,2225,10
|
|
20240531,102900,91246565,2225,2225,2225,2225,701
|
|
20240531,102800,89686840,2225,2225,2225,2225,100
|
|
20240531,102700,89464340,2225,2225,2225,2225,0
|
|
20240531,102600,89464340,2225,2225,2225,2225,1
|
|
20240531,102500,89462115,2210,2210,2210,2210,0
|
|
20240531,102400,89462115,2210,2210,2210,2210,0
|
|
20240531,102300,89462115,2210,2210,2210,2210,10
|
|
20240531,102200,89440015,2210,2210,2210,2210,0
|
|
20240531,102100,89440015,2210,2210,2210,2210,0
|
|
20240531,102000,89440015,2210,2210,2210,2210,0
|
|
20240531,101900,89440015,2210,2210,2210,2210,0
|
|
20240531,101800,89440015,2210,2210,2210,2210,0
|
|
20240531,101700,89440015,2210,2210,2210,2210,1
|
|
20240531,101600,89437805,2225,2210,2225,2210,2
|
|
20240531,101500,89433370,2220,2210,2225,2210,25
|
|
20240531,101400,89377870,2210,2210,2210,2210,0
|
|
20240531,101300,89377870,2210,2210,2210,2210,0
|
|
20240531,101200,89377870,2210,2210,2210,2210,1
|
|
20240531,101100,89375660,2215,2215,2215,2215,2727
|
|
20240531,101000,83335355,2215,2215,2215,2215,0
|
|
20240531,100900,83335355,2215,2215,2215,2215,0
|
|
20240531,100800,83335355,2215,2225,2225,2215,22
|
|
20240531,100700,83286425,2225,2225,2225,2225,3
|
|
20240531,100600,83279750,2225,2225,2225,2225,2357
|
|
20240531,100500,78035425,2225,2225,2225,2225,2
|
|
20240531,100400,78030975,2225,2225,2225,2225,5
|
|
20240531,100300,78019850,2215,2230,2230,2215,12
|
|
20240531,100200,77993155,2230,2205,2230,2205,12901
|
|
20240531,100100,49277905,2220,2210,2220,2210,841
|
|
20240531,100000,47419185,2210,2210,2210,2210,14
|
|
20240531,095900,47388245,2215,2215,2215,2215,1
|
|
20240531,095800,47386030,2215,2215,2215,2215,411
|
|
20240531,095700,46475665,2215,2215,2215,2215,70
|
|
20240531,095600,46320615,2215,2215,2215,2215,0
|
|
20240531,095500,46320615,2215,2215,2215,2215,5
|
|
20240531,095400,46309540,2200,2200,2200,2200,0
|
|
20240531,095300,46309540,2200,2200,2200,2200,0
|
|
20240531,095200,46309540,2200,2200,2200,2200,0
|
|
20240531,095100,46309540,2200,2205,2205,2200,301
|
|
20240531,095000,45645840,2200,2200,2200,2200,0
|
|
20240531,094900,45645840,2200,2200,2200,2200,500
|
|
20240531,094800,44545840,2200,2200,2200,2200,0
|
|
20240531,094700,44545840,2200,2200,2200,2200,0
|
|
20240531,094600,44545840,2200,2200,2200,2200,200
|
|
20240531,094500,44105840,2200,2200,2200,2200,1
|
|
20240531,094400,44103640,2210,2210,2210,2210,1571
|
|
20240531,094300,40631730,2200,2200,2200,2200,50
|
|
20240531,094200,40521730,2210,2210,2210,2210,10
|
|
20240531,094100,40499630,2210,2210,2210,2210,500
|
|
20240531,094000,39394630,2205,2205,2205,2205,1315
|
|
20240531,093900,36495055,2205,2205,2205,2205,867
|
|
20240531,093800,34583320,2200,2200,2205,2200,639
|
|
20240531,093700,33177500,2205,2205,2205,2205,2570
|
|
20240531,093600,27510650,2205,2205,2205,2205,1
|
|
20240531,093500,27508445,2205,2205,2205,2205,0
|
|
20240531,093400,27508445,2205,2205,2205,2205,54
|
|
20240531,093300,27389375,2210,2210,2210,2210,970
|
|
20240531,093200,25245675,2210,2215,2215,2210,31
|
|
20240531,093100,25177015,2210,2210,2210,2210,50
|
|
20240531,093000,25066515,2210,2215,2215,2210,3005
|
|
20240531,092900,18410465,2210,2210,2210,2210,60
|
|
20240531,092800,18277865,2215,2205,2220,2205,1351
|
|
20240531,092700,15283450,2205,2210,2220,2205,1513
|
|
20240531,092600,11924875,2205,2205,2205,2205,55
|
|
20240531,092500,11803600,2205,2205,2205,2200,389
|
|
20240531,092400,10945880,2205,2205,2205,2205,723
|
|
20240531,092300,9351665,2220,2215,2220,2215,450
|
|
20240531,092200,8354320,2200,2200,2200,2200,0
|
|
20240531,092100,8354320,2200,2200,2200,2200,0
|
|
20240531,092000,8354320,2200,2200,2200,2200,5
|
|
20240531,091900,8343320,2215,2215,2215,2215,0
|
|
20240531,091800,8343320,2215,2215,2215,2215,0
|
|
20240531,091700,8343320,2215,2205,2215,2205,63
|
|
20240531,091600,8204385,2220,2220,2220,2220,170
|
|
20240531,091500,7826985,2220,2210,2220,2210,330
|
|
20240531,091400,7095390,2200,2200,2200,2200,632
|
|
20240531,091300,5704990,2195,2195,2195,2195,1
|
|
20240531,091200,5702795,2200,2195,2210,2195,187
|
|
20240531,091100,5291660,2195,2195,2195,2195,0
|
|
20240531,091000,5291660,2195,2195,2195,2195,755
|
|
20240531,090900,3634435,2195,2195,2195,2195,45
|
|
20240531,090800,3535660,2195,2195,2195,2195,38
|
|
20240531,090700,3452250,2195,2195,2195,2195,0
|
|
20240531,090600,3452250,2195,2195,2195,2195,11
|
|
20240531,090500,3428105,2185,2180,2190,2180,988
|
|
20240531,090400,1270960,2180,2180,2180,2180,0
|
|
20240531,090300,1270960,2180,2180,2180,2180,2
|
|
20240531,090200,1266600,2195,2195,2195,2195,9
|
|
20240531,090100,1246845,2195,2195,2195,2195,1
|
|
20240531,090000,1244650,2190,2175,2190,2175,572
|