640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,193700,380964510,5580,5580,5580,5580,469
|
|
20240531,193600,380964510,5580,5580,5580,5580,0
|
|
20240531,193500,380964510,5580,5580,5580,5580,0
|
|
20240531,193400,380964510,5580,5580,5580,5580,0
|
|
20240531,193300,380964510,5580,5580,5580,5580,0
|
|
20240531,193200,380964510,5580,5580,5580,5580,0
|
|
20240531,193100,380964510,5580,5580,5580,5580,0
|
|
20240531,193000,380964510,5580,5580,5580,5580,0
|
|
20240531,192900,380964510,5580,5580,5580,5580,0
|
|
20240531,192800,380964510,5580,5580,5580,5580,0
|
|
20240531,192700,380964510,5580,5580,5580,5580,0
|
|
20240531,192600,380964510,5580,5580,5580,5580,0
|
|
20240531,192500,380964510,5580,5580,5580,5580,0
|
|
20240531,192400,380964510,5580,5580,5580,5580,0
|
|
20240531,192300,380964510,5580,5580,5580,5580,0
|
|
20240531,192200,380964510,5580,5580,5580,5580,0
|
|
20240531,192100,380964510,5580,5580,5580,5580,0
|
|
20240531,192000,380964510,5580,5580,5580,5580,0
|
|
20240531,191900,380964510,5580,5580,5580,5580,0
|
|
20240531,191800,380964510,5580,5580,5580,5580,0
|
|
20240531,191700,380964510,5580,5580,5580,5580,0
|
|
20240531,191600,380964510,5580,5580,5580,5580,0
|
|
20240531,191500,380964510,5580,5580,5580,5580,0
|
|
20240531,191400,380964510,5580,5580,5580,5580,0
|
|
20240531,191300,380964510,5580,5580,5580,5580,0
|
|
20240531,191200,380964510,5580,5580,5580,5580,0
|
|
20240531,191100,380964510,5580,5580,5580,5580,0
|
|
20240531,191000,380964510,5580,5580,5580,5580,0
|
|
20240531,190900,380964510,5580,5580,5580,5580,0
|
|
20240531,190800,380964510,5580,5580,5580,5580,0
|
|
20240531,190700,380964510,5580,5580,5580,5580,469
|
|
20240531,190600,380964510,5580,5580,5580,5580,0
|
|
20240531,190500,380964510,5580,5580,5580,5580,0
|
|
20240531,190400,380964510,5580,5580,5580,5580,0
|
|
20240531,190300,380964510,5580,5580,5580,5580,0
|
|
20240531,190200,380964510,5580,5580,5580,5580,0
|
|
20240531,190100,380964510,5580,5580,5580,5580,0
|
|
20240531,190000,380964510,5580,5580,5580,5580,0
|
|
20240531,185900,380964510,5580,5580,5580,5580,0
|
|
20240531,185800,380964510,5580,5580,5580,5580,0
|
|
20240531,185700,380964510,5580,5580,5580,5580,0
|
|
20240531,185600,380964510,5580,5580,5580,5580,0
|
|
20240531,185500,380964510,5580,5580,5580,5580,0
|
|
20240531,185400,380964510,5580,5580,5580,5580,0
|
|
20240531,185300,380964510,5580,5580,5580,5580,0
|
|
20240531,185200,380964510,5580,5580,5580,5580,0
|
|
20240531,185100,380964510,5580,5580,5580,5580,0
|
|
20240531,185000,380964510,5580,5580,5580,5580,0
|
|
20240531,184900,380964510,5580,5580,5580,5580,0
|
|
20240531,184800,380964510,5580,5580,5580,5580,0
|
|
20240531,184700,380964510,5580,5580,5580,5580,0
|
|
20240531,184600,380964510,5580,5580,5580,5580,0
|
|
20240531,184500,380964510,5580,5580,5580,5580,0
|
|
20240531,184400,380964510,5580,5580,5580,5580,0
|
|
20240531,184300,380964510,5580,5580,5580,5580,0
|
|
20240531,184200,380964510,5580,5580,5580,5580,0
|
|
20240531,184100,380964510,5580,5580,5580,5580,0
|
|
20240531,184000,380964510,5580,5580,5580,5580,0
|
|
20240531,183900,380964510,5580,5580,5580,5580,0
|
|
20240531,183800,380964510,5580,5580,5580,5580,0
|
|
20240531,183700,380964510,5580,5580,5580,5580,469
|
|
20240531,183600,380964510,5580,5580,5580,5580,0
|
|
20240531,183500,380964510,5580,5580,5580,5580,0
|
|
20240531,183400,380964510,5580,5580,5580,5580,0
|
|
20240531,183300,380964510,5580,5580,5580,5580,0
|
|
20240531,183200,380964510,5580,5580,5580,5580,0
|
|
20240531,183100,380964510,5580,5580,5580,5580,0
|
|
20240531,183000,380964510,5580,5580,5580,5580,0
|
|
20240531,182900,380964510,5580,5580,5580,5580,0
|
|
20240531,182800,380964510,5580,5580,5580,5580,0
|
|
20240531,182700,380964510,5580,5580,5580,5580,0
|
|
20240531,182600,380964510,5580,5580,5580,5580,0
|
|
20240531,182500,380964510,5580,5580,5580,5580,0
|
|
20240531,182400,380964510,5580,5580,5580,5580,0
|
|
20240531,182300,380964510,5580,5580,5580,5580,0
|
|
20240531,182200,380964510,5580,5580,5580,5580,0
|
|
20240531,182100,380964510,5580,5580,5580,5580,0
|
|
20240531,182000,380964510,5580,5580,5580,5580,0
|
|
20240531,181900,380964510,5580,5580,5580,5580,0
|
|
20240531,181800,380964510,5580,5580,5580,5580,0
|
|
20240531,181700,380964510,5580,5580,5580,5580,0
|
|
20240531,181600,380964510,5580,5580,5580,5580,0
|
|
20240531,181500,380964510,5580,5580,5580,5580,0
|
|
20240531,181400,380964510,5580,5580,5580,5580,0
|
|
20240531,181300,380964510,5580,5580,5580,5580,0
|
|
20240531,181200,380964510,5580,5580,5580,5580,0
|
|
20240531,181100,380964510,5580,5580,5580,5580,0
|
|
20240531,181000,380964510,5580,5580,5580,5580,0
|
|
20240531,180900,380964510,5580,5580,5580,5580,0
|
|
20240531,180800,380964510,5580,5580,5580,5580,0
|
|
20240531,180700,380964510,5580,5580,5580,5580,469
|
|
20240531,180600,380964510,5580,5580,5580,5580,0
|
|
20240531,180500,380964510,5580,5580,5580,5580,0
|
|
20240531,180400,380964510,5580,5580,5580,5580,0
|
|
20240531,180300,380964510,5580,5580,5580,5580,0
|
|
20240531,180200,380964510,5580,5580,5580,5580,0
|
|
20240531,180100,380964510,5580,5580,5580,5580,0
|
|
20240531,180000,380964510,5580,5580,5580,5580,0
|
|
20240531,175900,380964510,5580,5580,5580,5580,0
|
|
20240531,175800,380964510,5580,5580,5580,5580,0
|
|
20240531,175700,380964510,5580,5580,5580,5580,0
|
|
20240531,175600,380964510,5580,5580,5580,5580,0
|
|
20240531,175500,380964510,5580,5580,5580,5580,0
|
|
20240531,175400,380964510,5580,5580,5580,5580,0
|
|
20240531,175300,380964510,5580,5580,5580,5580,0
|
|
20240531,175200,380964510,5580,5580,5580,5580,0
|
|
20240531,175100,380964510,5580,5580,5580,5580,0
|
|
20240531,175000,380964510,5580,5580,5580,5580,0
|
|
20240531,174900,380964510,5580,5580,5580,5580,0
|
|
20240531,174800,380964510,5580,5580,5580,5580,0
|
|
20240531,174700,380964510,5580,5580,5580,5580,0
|
|
20240531,174600,380964510,5580,5580,5580,5580,0
|
|
20240531,174500,380964510,5580,5580,5580,5580,0
|
|
20240531,174400,380964510,5580,5580,5580,5580,0
|
|
20240531,174300,380964510,5580,5580,5580,5580,0
|
|
20240531,174200,380964510,5580,5580,5580,5580,0
|
|
20240531,174100,380964510,5580,5580,5580,5580,0
|
|
20240531,174000,380964510,5580,5580,5580,5580,0
|
|
20240531,173900,380964510,5580,5580,5580,5580,0
|
|
20240531,173800,380964510,5580,5580,5580,5580,0
|
|
20240531,173700,380964510,5580,5580,5580,5580,469
|
|
20240531,173600,380964510,5580,5580,5580,5580,0
|
|
20240531,173500,380964510,5580,5580,5580,5580,0
|
|
20240531,173400,380964510,5580,5580,5580,5580,0
|
|
20240531,173300,380964510,5580,5580,5580,5580,0
|
|
20240531,173200,380964510,5580,5580,5580,5580,0
|
|
20240531,173100,380964510,5580,5580,5580,5580,0
|
|
20240531,173000,380964510,5580,5580,5580,5580,0
|
|
20240531,172900,380964510,5580,5580,5580,5580,0
|
|
20240531,172800,380964510,5580,5580,5580,5580,0
|
|
20240531,172700,380964510,5580,5580,5580,5580,0
|
|
20240531,172600,380964510,5580,5580,5580,5580,0
|
|
20240531,172500,380964510,5580,5580,5580,5580,0
|
|
20240531,172400,380964510,5580,5580,5580,5580,0
|
|
20240531,172300,380964510,5580,5580,5580,5580,0
|
|
20240531,172200,380964510,5580,5580,5580,5580,0
|
|
20240531,172100,380964510,5580,5580,5580,5580,0
|
|
20240531,172000,380964510,5580,5580,5580,5580,0
|
|
20240531,171900,380964510,5580,5580,5580,5580,0
|
|
20240531,171800,380964510,5580,5580,5580,5580,0
|
|
20240531,171700,380964510,5580,5580,5580,5580,0
|
|
20240531,171600,380964510,5580,5580,5580,5580,0
|
|
20240531,171500,380964510,5580,5580,5580,5580,0
|
|
20240531,171400,380964510,5580,5580,5580,5580,0
|
|
20240531,171300,380964510,5580,5580,5580,5580,0
|
|
20240531,171200,380964510,5580,5580,5580,5580,0
|
|
20240531,171100,380964510,5580,5580,5580,5580,0
|
|
20240531,171000,380964510,5580,5580,5580,5580,0
|
|
20240531,170900,380964510,5580,5580,5580,5580,0
|
|
20240531,170800,380964510,5580,5580,5580,5580,0
|
|
20240531,170700,380964510,5580,5580,5580,5580,469
|
|
20240531,170600,380964510,5580,5580,5580,5580,0
|
|
20240531,170500,380964510,5580,5580,5580,5580,0
|
|
20240531,170400,380964510,5580,5580,5580,5580,0
|
|
20240531,170300,380964510,5580,5580,5580,5580,0
|
|
20240531,170200,380964510,5580,5580,5580,5580,0
|
|
20240531,170100,380964510,5580,5580,5580,5580,0
|
|
20240531,170000,380964510,5580,5580,5580,5580,0
|
|
20240531,165900,380964510,5580,5580,5580,5580,0
|
|
20240531,165800,380964510,5580,5580,5580,5580,0
|
|
20240531,165700,380964510,5580,5580,5580,5580,0
|
|
20240531,165600,380964510,5580,5580,5580,5580,0
|
|
20240531,165500,380964510,5580,5580,5580,5580,0
|
|
20240531,165400,380964510,5580,5580,5580,5580,0
|
|
20240531,165300,380964510,5580,5580,5580,5580,0
|
|
20240531,165200,380964510,5580,5580,5580,5580,0
|
|
20240531,165100,380964510,5580,5580,5580,5580,0
|
|
20240531,165000,380964510,5580,5580,5580,5580,0
|
|
20240531,164900,380964510,5580,5580,5580,5580,0
|
|
20240531,164800,380964510,5580,5580,5580,5580,0
|
|
20240531,164700,380964510,5580,5580,5580,5580,0
|
|
20240531,164600,380964510,5580,5580,5580,5580,0
|
|
20240531,164500,380964510,5580,5580,5580,5580,0
|
|
20240531,164400,380964510,5580,5580,5580,5580,0
|
|
20240531,164300,380964510,5580,5580,5580,5580,0
|
|
20240531,164200,380964510,5580,5580,5580,5580,0
|
|
20240531,164100,380964510,5580,5580,5580,5580,0
|
|
20240531,164000,380964510,5580,5580,5580,5580,0
|
|
20240531,163900,380964510,5580,5580,5580,5580,0
|
|
20240531,163800,380964510,5580,5580,5580,5580,0
|
|
20240531,163700,380964510,5580,5580,5580,5580,469
|
|
20240531,163600,380964510,5580,5580,5580,5580,0
|
|
20240531,163500,380964510,5580,5580,5580,5580,0
|
|
20240531,163400,380964510,5580,5580,5580,5580,0
|
|
20240531,163300,380964510,5580,5580,5580,5580,0
|
|
20240531,163200,380964510,5580,5580,5580,5580,0
|
|
20240531,163100,380964510,5580,5580,5580,5580,0
|
|
20240531,163000,380964510,5580,5580,5580,5580,0
|
|
20240531,162900,380964510,5580,5580,5580,5580,0
|
|
20240531,162800,380964510,5580,5580,5580,5580,0
|
|
20240531,162700,380964510,5580,5580,5580,5580,0
|
|
20240531,162600,380964510,5580,5580,5580,5580,0
|
|
20240531,162500,380964510,5580,5580,5580,5580,0
|
|
20240531,162400,380964510,5580,5580,5580,5580,0
|
|
20240531,162300,380964510,5580,5580,5580,5580,0
|
|
20240531,162200,380964510,5580,5580,5580,5580,0
|
|
20240531,162100,380964510,5580,5580,5580,5580,0
|
|
20240531,162000,380964510,5580,5580,5580,5580,0
|
|
20240531,161900,380964510,5580,5580,5580,5580,0
|
|
20240531,161800,380964510,5580,5580,5580,5580,0
|
|
20240531,161700,380964510,5580,5580,5580,5580,0
|
|
20240531,161600,380964510,5580,5580,5580,5580,0
|
|
20240531,161500,380964510,5580,5580,5580,5580,0
|
|
20240531,161400,380964510,5580,5580,5580,5580,0
|
|
20240531,161300,380964510,5580,5580,5580,5580,0
|
|
20240531,161200,380964510,5580,5580,5580,5580,0
|
|
20240531,161100,380964510,5580,5580,5580,5580,0
|
|
20240531,161000,380964510,5580,5580,5580,5580,0
|
|
20240531,160900,380964510,5580,5580,5580,5580,0
|
|
20240531,160800,380964510,5580,5580,5580,5580,0
|
|
20240531,160700,380964510,5580,5580,5580,5580,469
|
|
20240531,160600,380964510,5580,5580,5580,5580,0
|
|
20240531,160500,380964510,5580,5580,5580,5580,0
|
|
20240531,160400,380964510,5580,5580,5580,5580,0
|
|
20240531,160300,380964510,5580,5580,5580,5580,0
|
|
20240531,160200,380964510,5580,5580,5580,5580,0
|
|
20240531,160100,380964510,5580,5580,5580,5580,0
|
|
20240531,160000,380964510,5580,5580,5580,5580,0
|
|
20240531,155900,380964510,5580,5580,5580,5580,0
|
|
20240531,155800,380964510,5580,5580,5580,5580,0
|
|
20240531,155700,380964510,5580,5580,5580,5580,0
|
|
20240531,155600,380964510,5580,5580,5580,5580,0
|
|
20240531,155500,380964510,5580,5580,5580,5580,0
|
|
20240531,155400,380964510,5580,5580,5580,5580,0
|
|
20240531,155300,380964510,5580,5580,5580,5580,0
|
|
20240531,155200,380964510,5580,5580,5580,5580,0
|
|
20240531,155100,380964510,5580,5580,5580,5580,0
|
|
20240531,155000,380964510,5580,5580,5580,5580,0
|
|
20240531,154900,380964510,5580,5580,5580,5580,0
|
|
20240531,154800,380964510,5580,5580,5580,5580,0
|
|
20240531,154700,380964510,5580,5580,5580,5580,0
|
|
20240531,154600,380964510,5580,5580,5580,5580,0
|
|
20240531,154500,380964510,5580,5580,5580,5580,0
|
|
20240531,154400,380964510,5580,5580,5580,5580,0
|
|
20240531,154300,380964510,5580,5580,5580,5580,0
|
|
20240531,154200,380964510,5580,5580,5580,5580,0
|
|
20240531,154100,380964510,5580,5580,5580,5580,0
|
|
20240531,154000,380964510,5580,5580,5580,5580,0
|
|
20240531,153900,380964510,5580,5580,5580,5580,0
|
|
20240531,153800,380964510,5580,5580,5580,5580,0
|
|
20240531,153700,380964510,5580,5580,5580,5580,469
|
|
20240531,153600,380964510,5580,5580,5580,5580,0
|
|
20240531,153500,380964510,5580,5580,5580,5580,0
|
|
20240531,153400,380964510,5580,5580,5580,5580,0
|
|
20240531,153300,380964510,5580,5580,5580,5580,0
|
|
20240531,153200,380964510,5580,5580,5580,5580,0
|
|
20240531,153100,380964510,5580,5580,5580,5580,0
|
|
20240531,153000,380964510,5580,5580,5580,5580,469
|
|
20240531,152900,378347490,5610,5610,5610,5610,0
|
|
20240531,152800,378347490,5610,5610,5610,5610,0
|
|
20240531,152700,378347490,5610,5610,5610,5610,0
|
|
20240531,152600,378347490,5610,5610,5610,5610,0
|
|
20240531,152500,378347490,5610,5610,5610,5610,0
|
|
20240531,152400,378347490,5610,5610,5610,5610,0
|
|
20240531,152300,378347490,5610,5610,5610,5610,0
|
|
20240531,152200,378347490,5610,5610,5610,5610,0
|
|
20240531,152100,378347490,5610,5610,5610,5610,0
|
|
20240531,152000,378347490,5610,5610,5610,5610,0
|
|
20240531,151900,378347490,5610,5600,5610,5580,169
|
|
20240531,151800,377404350,5610,5610,5610,5610,2
|
|
20240531,151700,377393130,5590,5590,5590,5590,86
|
|
20240531,151600,376912390,5570,5580,5580,5570,160
|
|
20240531,151500,376021180,5600,5600,5600,5600,11
|
|
20240531,151400,375959580,5600,5600,5600,5600,1
|
|
20240531,151300,375953980,5590,5590,5590,5570,194
|
|
20240531,151200,374872300,5570,5570,5570,5570,0
|
|
20240531,151100,374872300,5570,5570,5570,5570,100
|
|
20240531,151000,374315300,5580,5580,5580,5580,372
|
|
20240531,150900,372239540,5570,5570,5570,5570,116
|
|
20240531,150800,371593420,5580,5580,5580,5580,200
|
|
20240531,150700,370477420,5590,5590,5590,5590,0
|
|
20240531,150600,370477420,5590,5590,5590,5590,1475
|
|
20240531,150500,362232170,5590,5570,5590,5570,710
|
|
20240531,150400,358263470,5570,5570,5570,5570,0
|
|
20240531,150300,358263470,5570,5570,5590,5570,189
|
|
20240531,150200,357210560,5560,5570,5570,5560,118
|
|
20240531,150100,356554370,5570,5580,5580,5560,5503
|
|
20240531,150000,325903560,5570,5570,5570,5570,2462
|
|
20240531,145900,312190220,5580,5580,5580,5580,0
|
|
20240531,145800,312190220,5580,5580,5580,5580,167
|
|
20240531,145700,311258360,5580,5580,5580,5580,0
|
|
20240531,145600,311258360,5580,5580,5580,5580,0
|
|
20240531,145500,311258360,5580,5590,5590,5580,140
|
|
20240531,145400,310477060,5580,5580,5580,5580,0
|
|
20240531,145300,310477060,5580,5590,5590,5580,7
|
|
20240531,145200,310437970,5580,5580,5580,5580,0
|
|
20240531,145100,310437970,5580,5580,5580,5580,0
|
|
20240531,145000,310437970,5580,5580,5580,5580,110
|
|
20240531,144900,309824170,5580,5580,5580,5580,0
|
|
20240531,144800,309824170,5580,5580,5580,5580,0
|
|
20240531,144700,309824170,5580,5580,5580,5580,111
|
|
20240531,144600,309204790,5580,5580,5580,5580,0
|
|
20240531,144500,309204790,5580,5580,5580,5580,0
|
|
20240531,144400,309204790,5580,5580,5580,5580,0
|
|
20240531,144300,309204790,5580,5580,5580,5580,0
|
|
20240531,144200,309204790,5580,5580,5580,5580,0
|
|
20240531,144100,309204790,5580,5580,5580,5580,139
|
|
20240531,144000,308429170,5590,5590,5590,5590,22
|
|
20240531,143900,308306190,5580,5580,5580,5580,0
|
|
20240531,143800,308306190,5580,5580,5580,5580,0
|
|
20240531,143700,308306190,5580,5580,5580,5580,88
|
|
20240531,143600,307815150,5600,5600,5600,5600,0
|
|
20240531,143500,307815150,5600,5600,5600,5600,0
|
|
20240531,143400,307815150,5600,5600,5600,5600,0
|
|
20240531,143300,307815150,5600,5600,5600,5600,105
|
|
20240531,143200,307227150,5600,5600,5600,5600,0
|
|
20240531,143100,307227150,5600,5600,5600,5600,0
|
|
20240531,143000,307227150,5600,5600,5600,5600,0
|
|
20240531,142900,307227150,5600,5600,5600,5600,0
|
|
20240531,142800,307227150,5600,5600,5600,5600,0
|
|
20240531,142700,307227150,5600,5600,5600,5600,0
|
|
20240531,142600,307227150,5600,5600,5600,5600,0
|
|
20240531,142500,307227150,5600,5600,5600,5600,0
|
|
20240531,142400,307227150,5600,5600,5600,5600,80
|
|
20240531,142300,306779150,5620,5620,5620,5620,1
|
|
20240531,142200,306773530,5600,5600,5600,5600,401
|
|
20240531,142100,304527930,5610,5610,5610,5610,27
|
|
20240531,142000,304376460,5620,5620,5620,5620,96
|
|
20240531,141900,303836940,5620,5620,5620,5620,0
|
|
20240531,141800,303836940,5620,5620,5620,5620,0
|
|
20240531,141700,303836940,5620,5620,5620,5620,0
|
|
20240531,141600,303836940,5620,5620,5620,5620,64
|
|
20240531,141500,303477260,5620,5620,5620,5620,50
|
|
20240531,141400,303196260,5620,5620,5620,5620,0
|
|
20240531,141300,303196260,5620,5620,5620,5620,0
|
|
20240531,141200,303196260,5620,5620,5620,5620,0
|
|
20240531,141100,303196260,5620,5610,5620,5610,34
|
|
20240531,141000,303005510,5600,5600,5600,5600,0
|
|
20240531,140900,303005510,5600,5600,5600,5600,0
|
|
20240531,140800,303005510,5600,5600,5600,5600,0
|
|
20240531,140700,303005510,5600,5600,5600,5600,0
|
|
20240531,140600,303005510,5600,5600,5600,5600,0
|
|
20240531,140500,303005510,5600,5600,5600,5600,0
|
|
20240531,140400,303005510,5600,5600,5600,5600,0
|
|
20240531,140300,303005510,5600,5600,5600,5600,0
|
|
20240531,140200,303005510,5600,5600,5600,5600,1
|
|
20240531,140100,302999910,5600,5600,5600,5600,0
|
|
20240531,140000,302999910,5600,5600,5600,5600,0
|
|
20240531,135900,302999910,5600,5600,5600,5600,0
|
|
20240531,135800,302999910,5600,5600,5600,5600,0
|
|
20240531,135700,302999910,5600,5600,5600,5600,0
|
|
20240531,135600,302999910,5600,5600,5600,5600,0
|
|
20240531,135500,302999910,5600,5600,5600,5600,0
|
|
20240531,135400,302999910,5600,5600,5600,5600,0
|
|
20240531,135300,302999910,5600,5600,5600,5600,179
|
|
20240531,135200,301997510,5580,5580,5580,5580,0
|
|
20240531,135100,301997510,5580,5580,5580,5580,0
|
|
20240531,135000,301997510,5580,5580,5580,5580,0
|
|
20240531,134900,301997510,5580,5580,5580,5580,100
|
|
20240531,134800,301439510,5580,5580,5580,5580,72
|
|
20240531,134700,301037750,5590,5600,5600,5590,83
|
|
20240531,134600,300573530,5600,5600,5600,5600,0
|
|
20240531,134500,300573530,5600,5600,5600,5600,0
|
|
20240531,134400,300573530,5600,5600,5600,5600,50
|
|
20240531,134300,300293530,5600,5600,5600,5600,0
|
|
20240531,134200,300293530,5600,5600,5600,5600,0
|
|
20240531,134100,300293530,5600,5600,5600,5600,46
|
|
20240531,134000,300035930,5620,5620,5620,5620,0
|
|
20240531,133900,300035930,5620,5620,5620,5620,17
|
|
20240531,133800,299940390,5620,5620,5620,5620,0
|
|
20240531,133700,299940390,5620,5620,5620,5620,0
|
|
20240531,133600,299940390,5620,5620,5620,5620,0
|
|
20240531,133500,299940390,5620,5620,5620,5620,0
|
|
20240531,133400,299940390,5620,5620,5620,5620,0
|
|
20240531,133300,299940390,5620,5620,5620,5620,0
|
|
20240531,133200,299940390,5620,5620,5620,5620,0
|
|
20240531,133100,299940390,5620,5620,5620,5620,0
|
|
20240531,133000,299940390,5620,5620,5620,5620,0
|
|
20240531,132900,299940390,5620,5620,5620,5620,0
|
|
20240531,132800,299940390,5620,5620,5620,5620,0
|
|
20240531,132700,299940390,5620,5620,5620,5620,0
|
|
20240531,132600,299940390,5620,5620,5620,5620,0
|
|
20240531,132500,299940390,5620,5620,5620,5620,1
|
|
20240531,132400,299934770,5600,5600,5600,5600,0
|
|
20240531,132300,299934770,5600,5600,5600,5600,0
|
|
20240531,132200,299934770,5600,5600,5600,5600,0
|
|
20240531,132100,299934770,5600,5600,5600,5600,0
|
|
20240531,132000,299934770,5600,5600,5600,5600,0
|
|
20240531,131900,299934770,5600,5600,5600,5600,0
|
|
20240531,131800,299934770,5600,5600,5600,5600,20
|
|
20240531,131700,299822770,5600,5600,5600,5600,0
|
|
20240531,131600,299822770,5600,5600,5600,5600,0
|
|
20240531,131500,299822770,5600,5600,5600,5600,12
|
|
20240531,131400,299755570,5600,5600,5600,5600,0
|
|
20240531,131300,299755570,5600,5600,5600,5600,0
|
|
20240531,131200,299755570,5600,5600,5600,5600,0
|
|
20240531,131100,299755570,5600,5600,5600,5600,10
|
|
20240531,131000,299699570,5600,5600,5600,5600,0
|
|
20240531,130900,299699570,5600,5610,5610,5580,5768
|
|
20240531,130800,267479290,5610,5610,5610,5610,0
|
|
20240531,130700,267479290,5610,5610,5610,5610,0
|
|
20240531,130600,267479290,5610,5610,5610,5610,0
|
|
20240531,130500,267479290,5610,5610,5610,5610,0
|
|
20240531,130400,267479290,5610,5610,5610,5610,0
|
|
20240531,130300,267479290,5610,5610,5610,5610,0
|
|
20240531,130200,267479290,5610,5610,5610,5610,0
|
|
20240531,130100,267479290,5610,5610,5610,5610,3
|
|
20240531,130000,267462460,5630,5630,5630,5630,0
|
|
20240531,125900,267462460,5630,5630,5630,5630,0
|
|
20240531,125800,267462460,5630,5630,5630,5630,3
|
|
20240531,125700,267445570,5630,5630,5630,5630,4
|
|
20240531,125600,267423050,5630,5630,5630,5630,0
|
|
20240531,125500,267423050,5630,5630,5630,5630,100
|
|
20240531,125400,266860050,5600,5600,5600,5600,0
|
|
20240531,125300,266860050,5600,5600,5600,5600,0
|
|
20240531,125200,266860050,5600,5600,5600,5600,0
|
|
20240531,125100,266860050,5600,5600,5600,5600,0
|
|
20240531,125000,266860050,5600,5600,5600,5600,0
|
|
20240531,124900,266860050,5600,5600,5600,5600,2
|
|
20240531,124800,266848850,5610,5610,5610,5610,35
|
|
20240531,124700,266652500,5610,5610,5610,5610,0
|
|
20240531,124600,266652500,5610,5610,5610,5610,0
|
|
20240531,124500,266652500,5610,5610,5610,5610,199
|
|
20240531,124400,265536110,5610,5610,5610,5610,0
|
|
20240531,124300,265536110,5610,5610,5610,5610,0
|
|
20240531,124200,265536110,5610,5610,5610,5610,1
|
|
20240531,124100,265530500,5640,5640,5640,5640,0
|
|
20240531,124000,265530500,5640,5640,5640,5640,131
|
|
20240531,123900,264791660,5640,5640,5640,5640,339
|
|
20240531,123800,262879700,5670,5670,5670,5670,0
|
|
20240531,123700,262879700,5670,5670,5670,5670,300
|
|
20240531,123600,261178700,5670,5670,5670,5670,2
|
|
20240531,123500,261167360,5650,5650,5650,5650,153
|
|
20240531,123400,260302910,5650,5650,5650,5650,0
|
|
20240531,123300,260302910,5650,5650,5650,5650,0
|
|
20240531,123200,260302910,5650,5650,5650,5650,1
|
|
20240531,123100,260297260,5650,5650,5650,5650,0
|
|
20240531,123000,260297260,5650,5650,5650,5650,0
|
|
20240531,122900,260297260,5650,5650,5650,5650,188
|
|
20240531,122800,259235060,5640,5670,5670,5640,56
|
|
20240531,122700,258918620,5640,5640,5640,5640,315
|
|
20240531,122600,257142020,5640,5640,5640,5640,109
|
|
20240531,122500,256527260,5650,5650,5650,5650,10
|
|
20240531,122400,256470760,5660,5630,5660,5630,1661
|
|
20240531,122300,247076890,5640,5640,5640,5640,0
|
|
20240531,122200,247076890,5640,5640,5640,5640,0
|
|
20240531,122100,247076890,5640,5640,5640,5640,200
|
|
20240531,122000,245948890,5640,5640,5640,5640,0
|
|
20240531,121900,245948890,5640,5640,5640,5640,0
|
|
20240531,121800,245948890,5640,5640,5640,5640,0
|
|
20240531,121700,245948890,5640,5640,5640,5640,0
|
|
20240531,121600,245948890,5640,5640,5640,5640,0
|
|
20240531,121500,245948890,5640,5640,5640,5640,0
|
|
20240531,121400,245948890,5640,5640,5640,5640,0
|
|
20240531,121300,245948890,5640,5640,5640,5640,178
|
|
20240531,121200,244944970,5630,5630,5650,5630,602
|
|
20240531,121100,241555690,5630,5630,5630,5630,0
|
|
20240531,121000,241555690,5630,5630,5630,5630,0
|
|
20240531,120900,241555690,5630,5630,5630,5630,0
|
|
20240531,120800,241555690,5630,5630,5630,5630,1
|
|
20240531,120700,241550060,5660,5660,5660,5660,0
|
|
20240531,120600,241550060,5660,5660,5660,5660,0
|
|
20240531,120500,241550060,5660,5660,5660,5660,0
|
|
20240531,120400,241550060,5660,5660,5660,5660,0
|
|
20240531,120300,241550060,5660,5650,5660,5650,415
|
|
20240531,120200,239205300,5660,5610,5660,5610,3750
|
|
20240531,120100,218099160,5610,5610,5610,5610,0
|
|
20240531,120000,218099160,5610,5600,5610,5600,1813
|
|
20240531,115900,207939760,5590,5590,5590,5590,0
|
|
20240531,115800,207939760,5590,5590,5590,5590,0
|
|
20240531,115700,207939760,5590,5590,5590,5590,0
|
|
20240531,115600,207939760,5590,5590,5590,5590,0
|
|
20240531,115500,207939760,5590,5590,5590,5590,0
|
|
20240531,115400,207939760,5590,5590,5590,5590,0
|
|
20240531,115300,207939760,5590,5590,5590,5590,0
|
|
20240531,115200,207939760,5590,5590,5590,5590,0
|
|
20240531,115100,207939760,5590,5590,5590,5590,0
|
|
20240531,115000,207939760,5590,5590,5590,5590,0
|
|
20240531,114900,207939760,5590,5590,5590,5590,0
|
|
20240531,114800,207939760,5590,5590,5590,5590,0
|
|
20240531,114700,207939760,5590,5590,5590,5590,43
|
|
20240531,114600,207699390,5590,5590,5590,5590,0
|
|
20240531,114500,207699390,5590,5590,5590,5590,0
|
|
20240531,114400,207699390,5590,5590,5590,5590,0
|
|
20240531,114300,207699390,5590,5590,5590,5590,0
|
|
20240531,114200,207699390,5590,5590,5590,5590,0
|
|
20240531,114100,207699390,5590,5590,5590,5590,0
|
|
20240531,114000,207699390,5590,5590,5590,5590,0
|
|
20240531,113900,207699390,5590,5590,5590,5590,0
|
|
20240531,113800,207699390,5590,5590,5590,5590,0
|
|
20240531,113700,207699390,5590,5590,5590,5590,17
|
|
20240531,113600,207604360,5590,5590,5590,5590,0
|
|
20240531,113500,207604360,5590,5590,5590,5590,0
|
|
20240531,113400,207604360,5590,5590,5590,5590,61
|
|
20240531,113300,207263370,5580,5580,5580,5580,0
|
|
20240531,113200,207263370,5580,5580,5580,5580,0
|
|
20240531,113100,207263370,5580,5580,5580,5580,0
|
|
20240531,113000,207263370,5580,5580,5580,5580,10
|
|
20240531,112900,207207570,5580,5580,5580,5580,100
|
|
20240531,112800,206649570,5580,5580,5580,5580,0
|
|
20240531,112700,206649570,5580,5580,5580,5580,17
|
|
20240531,112600,206554710,5580,5580,5580,5580,0
|
|
20240531,112500,206554710,5580,5580,5580,5580,0
|
|
20240531,112400,206554710,5580,5580,5580,5580,26
|
|
20240531,112300,206409630,5580,5580,5580,5580,0
|
|
20240531,112200,206409630,5580,5580,5580,5580,1
|
|
20240531,112100,206404050,5580,5580,5580,5580,0
|
|
20240531,112000,206404050,5580,5580,5580,5580,0
|
|
20240531,111900,206404050,5580,5580,5580,5580,0
|
|
20240531,111800,206404050,5580,5580,5580,5580,4681
|
|
20240531,111700,180284070,5580,5580,5580,5580,17
|
|
20240531,111600,180189210,5590,5590,5590,5590,5
|
|
20240531,111500,180161260,5580,5580,5580,5580,0
|
|
20240531,111400,180161260,5580,5580,5580,5580,0
|
|
20240531,111300,180161260,5580,5580,5580,5580,40
|
|
20240531,111200,179938060,5590,5590,5590,5590,0
|
|
20240531,111100,179938060,5590,5590,5590,5590,1
|
|
20240531,111000,179932470,5580,5580,5580,5580,0
|
|
20240531,110900,179932470,5580,5580,5580,5580,0
|
|
20240531,110800,179932470,5580,5580,5580,5580,0
|
|
20240531,110700,179932470,5580,5590,5590,5580,37
|
|
20240531,110600,179725810,5590,5590,5590,5590,0
|
|
20240531,110500,179725810,5590,5590,5590,5590,1
|
|
20240531,110400,179720220,5570,5570,5570,5570,0
|
|
20240531,110300,179720220,5570,5570,5570,5570,0
|
|
20240531,110200,179720220,5570,5570,5570,5570,0
|
|
20240531,110100,179720220,5570,5570,5570,5570,0
|
|
20240531,110000,179720220,5570,5570,5570,5570,0
|
|
20240531,105900,179720220,5570,5570,5570,5570,0
|
|
20240531,105800,179720220,5570,5570,5570,5570,0
|
|
20240531,105700,179720220,5570,5570,5570,5570,17
|
|
20240531,105600,179625530,5570,5570,5570,5570,0
|
|
20240531,105500,179625530,5570,5570,5570,5570,0
|
|
20240531,105400,179625530,5570,5570,5570,5570,0
|
|
20240531,105300,179625530,5570,5580,5580,5570,301
|
|
20240531,105200,177948460,5580,5580,5580,5580,179
|
|
20240531,105100,176949640,5580,5580,5580,5580,0
|
|
20240531,105000,176949640,5580,5580,5580,5580,1322
|
|
20240531,104900,169572880,5580,5580,5580,5580,400
|
|
20240531,104800,167340880,5580,5580,5580,5580,0
|
|
20240531,104700,167340880,5580,5580,5580,5580,17
|
|
20240531,104600,167246020,5580,5590,5600,5580,4770
|
|
20240531,104500,140629120,5590,5590,5590,5590,350
|
|
20240531,104400,138672620,5590,5590,5590,5590,0
|
|
20240531,104300,138672620,5590,5590,5590,5590,0
|
|
20240531,104200,138672620,5590,5590,5590,5590,0
|
|
20240531,104100,138672620,5590,5590,5590,5590,0
|
|
20240531,104000,138672620,5590,5590,5590,5590,0
|
|
20240531,103900,138672620,5590,5590,5590,5590,0
|
|
20240531,103800,138672620,5590,5590,5590,5590,0
|
|
20240531,103700,138672620,5590,5590,5590,5590,17
|
|
20240531,103600,138577590,5580,5580,5580,5580,0
|
|
20240531,103500,138577590,5580,5580,5580,5580,0
|
|
20240531,103400,138577590,5580,5580,5580,5580,0
|
|
20240531,103300,138577590,5580,5580,5580,5580,0
|
|
20240531,103200,138577590,5580,5580,5580,5580,0
|
|
20240531,103100,138577590,5580,5580,5580,5580,1
|
|
20240531,103000,138572010,5580,5610,5610,5580,10
|
|
20240531,102900,138515940,5580,5580,5580,5580,0
|
|
20240531,102800,138515940,5580,5580,5580,5580,0
|
|
20240531,102700,138515940,5580,5580,5580,5580,298
|
|
20240531,102600,136853100,5610,5610,5610,5610,0
|
|
20240531,102500,136853100,5610,5610,5610,5610,0
|
|
20240531,102400,136853100,5610,5610,5610,5610,0
|
|
20240531,102300,136853100,5610,5610,5610,5610,0
|
|
20240531,102200,136853100,5610,5610,5610,5610,0
|
|
20240531,102100,136853100,5610,5610,5610,5610,0
|
|
20240531,102000,136853100,5610,5610,5610,5610,0
|
|
20240531,101900,136853100,5610,5610,5610,5610,0
|
|
20240531,101800,136853100,5610,5600,5610,5600,67
|
|
20240531,101700,136477530,5570,5580,5580,5570,5918
|
|
20240531,101600,103455270,5590,5590,5590,5590,0
|
|
20240531,101500,103455270,5590,5590,5590,5590,0
|
|
20240531,101400,103455270,5590,5590,5590,5590,0
|
|
20240531,101300,103455270,5590,5590,5590,5590,0
|
|
20240531,101200,103455270,5590,5590,5590,5590,100
|
|
20240531,101100,102896270,5590,5590,5590,5590,1
|
|
20240531,101000,102890680,5580,5580,5580,5580,0
|
|
20240531,100900,102890680,5580,5580,5580,5580,0
|
|
20240531,100800,102890680,5580,5580,5580,5580,0
|
|
20240531,100700,102890680,5580,5580,5580,5580,0
|
|
20240531,100600,102890680,5580,5580,5580,5580,200
|
|
20240531,100500,101774680,5610,5610,5610,5610,254
|
|
20240531,100400,100349740,5610,5600,5610,5600,241
|
|
20240531,100300,99000070,5580,5590,5590,5580,192
|
|
20240531,100200,97926890,5590,5590,5590,5590,450
|
|
20240531,100100,95411390,5590,5590,5590,5590,1
|
|
20240531,100000,95405800,5590,5590,5590,5590,0
|
|
20240531,095900,95405800,5590,5590,5590,5590,35
|
|
20240531,095800,95210150,5570,5580,5580,5570,66
|
|
20240531,095700,94842520,5590,5590,5590,5590,2
|
|
20240531,095600,94831340,5590,5590,5590,5590,2
|
|
20240531,095500,94820160,5600,5600,5600,5600,0
|
|
20240531,095400,94820160,5600,5600,5600,5600,1
|
|
20240531,095300,94814560,5570,5570,5570,5570,0
|
|
20240531,095200,94814560,5570,5570,5570,5570,1
|
|
20240531,095100,94808990,5570,5570,5570,5570,2
|
|
20240531,095000,94797850,5560,5590,5590,5560,2056
|
|
20240531,094900,83332350,5600,5600,5600,5600,0
|
|
20240531,094800,83332350,5600,5600,5600,5600,0
|
|
20240531,094700,83332350,5600,5600,5600,5600,100
|
|
20240531,094600,82772350,5600,5600,5600,5600,2
|
|
20240531,094500,82761150,5590,5590,5590,5590,1564
|
|
20240531,094400,74018390,5590,5590,5590,5590,0
|
|
20240531,094300,74018390,5590,5590,5590,5590,0
|
|
20240531,094200,74018390,5590,5590,5590,5590,1
|
|
20240531,094100,74012800,5590,5590,5590,5590,0
|
|
20240531,094000,74012800,5590,5590,5590,5590,383
|
|
20240531,093900,71871830,5590,5590,5590,5590,0
|
|
20240531,093800,71871830,5590,5590,5590,5590,0
|
|
20240531,093700,71871830,5590,5590,5590,5590,0
|
|
20240531,093600,71871830,5590,5590,5590,5590,0
|
|
20240531,093500,71871830,5590,5590,5590,5590,0
|
|
20240531,093400,71871830,5590,5590,5590,5590,0
|
|
20240531,093300,71871830,5590,5600,5600,5590,500
|
|
20240531,093200,69075830,5600,5600,5600,5600,0
|
|
20240531,093100,69075830,5600,5600,5600,5600,199
|
|
20240531,093000,67961430,5600,5600,5600,5600,1
|
|
20240531,092900,67955830,5600,5600,5600,5600,197
|
|
20240531,092800,66852630,5600,5600,5600,5600,1
|
|
20240531,092700,66847030,5600,5600,5600,5600,0
|
|
20240531,092600,66847030,5600,5600,5600,5600,1
|
|
20240531,092500,66841430,5600,5600,5600,5600,44
|
|
20240531,092400,66595030,5600,5600,5600,5600,220
|
|
20240531,092300,65363030,5590,5590,5590,5590,500
|
|
20240531,092200,62568030,5600,5600,5600,5600,15
|
|
20240531,092100,62484030,5590,5590,5590,5590,0
|
|
20240531,092000,62484030,5590,5600,5600,5590,51
|
|
20240531,091900,62198880,5600,5600,5600,5600,0
|
|
20240531,091800,62198880,5600,5610,5610,5600,136
|
|
20240531,091700,61436120,5610,5610,5610,5610,30
|
|
20240531,091600,61267820,5600,5600,5600,5600,0
|
|
20240531,091500,61267820,5600,5600,5600,5600,1000
|
|
20240531,091400,55667820,5600,5600,5600,5600,0
|
|
20240531,091300,55667820,5600,5600,5600,5600,190
|
|
20240531,091200,54603820,5580,5620,5620,5580,1565
|
|
20240531,091100,45866320,5620,5610,5620,5610,80
|
|
20240531,091000,45416980,5620,5620,5620,5620,3
|
|
20240531,090900,45400120,5620,5620,5620,5620,20
|
|
20240531,090800,45287720,5630,5630,5630,5630,0
|
|
20240531,090700,45287720,5630,5580,5630,5580,2231
|
|
20240531,090600,32804210,5580,5570,5580,5570,492
|
|
20240531,090500,30060750,5580,5550,5580,5540,1815
|
|
20240531,090400,19991390,5540,5570,5570,5540,1929
|
|
20240531,090300,9290390,5590,5590,5590,5590,0
|
|
20240531,090200,9290390,5590,5590,5590,5590,123
|
|
20240531,090100,8602820,5600,5590,5600,5590,60
|
|
20240531,090000,8266880,5590,5540,5590,5540,1491
|