649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,194600,113544675,3285,3285,3285,3285,1645
|
|
20240531,194500,113544675,3285,3285,3285,3285,0
|
|
20240531,194400,113544675,3285,3285,3285,3285,0
|
|
20240531,194300,113544675,3285,3285,3285,3285,0
|
|
20240531,194200,113544675,3285,3285,3285,3285,0
|
|
20240531,194100,113544675,3285,3285,3285,3285,0
|
|
20240531,194000,113544675,3285,3285,3285,3285,0
|
|
20240531,193900,113544675,3285,3285,3285,3285,0
|
|
20240531,193800,113544675,3285,3285,3285,3285,0
|
|
20240531,193700,113544675,3285,3285,3285,3285,0
|
|
20240531,193600,113544675,3285,3285,3285,3285,0
|
|
20240531,193500,113544675,3285,3285,3285,3285,0
|
|
20240531,193400,113544675,3285,3285,3285,3285,0
|
|
20240531,193300,113544675,3285,3285,3285,3285,0
|
|
20240531,193200,113544675,3285,3285,3285,3285,0
|
|
20240531,193100,113544675,3285,3285,3285,3285,0
|
|
20240531,193000,113544675,3285,3285,3285,3285,0
|
|
20240531,192900,113544675,3285,3285,3285,3285,0
|
|
20240531,192800,113544675,3285,3285,3285,3285,0
|
|
20240531,192700,113544675,3285,3285,3285,3285,0
|
|
20240531,192600,113544675,3285,3285,3285,3285,0
|
|
20240531,192500,113544675,3285,3285,3285,3285,0
|
|
20240531,192400,113544675,3285,3285,3285,3285,0
|
|
20240531,192300,113544675,3285,3285,3285,3285,0
|
|
20240531,192200,113544675,3285,3285,3285,3285,0
|
|
20240531,192100,113544675,3285,3285,3285,3285,0
|
|
20240531,192000,113544675,3285,3285,3285,3285,0
|
|
20240531,191900,113544675,3285,3285,3285,3285,0
|
|
20240531,191800,113544675,3285,3285,3285,3285,0
|
|
20240531,191700,113544675,3285,3285,3285,3285,0
|
|
20240531,191600,113544675,3285,3285,3285,3285,1645
|
|
20240531,191500,113544675,3285,3285,3285,3285,0
|
|
20240531,191400,113544675,3285,3285,3285,3285,0
|
|
20240531,191300,113544675,3285,3285,3285,3285,0
|
|
20240531,191200,113544675,3285,3285,3285,3285,0
|
|
20240531,191100,113544675,3285,3285,3285,3285,0
|
|
20240531,191000,113544675,3285,3285,3285,3285,0
|
|
20240531,190900,113544675,3285,3285,3285,3285,0
|
|
20240531,190800,113544675,3285,3285,3285,3285,0
|
|
20240531,190700,113544675,3285,3285,3285,3285,0
|
|
20240531,190600,113544675,3285,3285,3285,3285,0
|
|
20240531,190500,113544675,3285,3285,3285,3285,0
|
|
20240531,190400,113544675,3285,3285,3285,3285,0
|
|
20240531,190300,113544675,3285,3285,3285,3285,0
|
|
20240531,190200,113544675,3285,3285,3285,3285,0
|
|
20240531,190100,113544675,3285,3285,3285,3285,0
|
|
20240531,190000,113544675,3285,3285,3285,3285,0
|
|
20240531,185900,113544675,3285,3285,3285,3285,0
|
|
20240531,185800,113544675,3285,3285,3285,3285,0
|
|
20240531,185700,113544675,3285,3285,3285,3285,0
|
|
20240531,185600,113544675,3285,3285,3285,3285,0
|
|
20240531,185500,113544675,3285,3285,3285,3285,0
|
|
20240531,185400,113544675,3285,3285,3285,3285,0
|
|
20240531,185300,113544675,3285,3285,3285,3285,0
|
|
20240531,185200,113544675,3285,3285,3285,3285,0
|
|
20240531,185100,113544675,3285,3285,3285,3285,0
|
|
20240531,185000,113544675,3285,3285,3285,3285,0
|
|
20240531,184900,113544675,3285,3285,3285,3285,0
|
|
20240531,184800,113544675,3285,3285,3285,3285,0
|
|
20240531,184700,113544675,3285,3285,3285,3285,0
|
|
20240531,184600,113544675,3285,3285,3285,3285,1645
|
|
20240531,184500,113544675,3285,3285,3285,3285,0
|
|
20240531,184400,113544675,3285,3285,3285,3285,0
|
|
20240531,184300,113544675,3285,3285,3285,3285,0
|
|
20240531,184200,113544675,3285,3285,3285,3285,0
|
|
20240531,184100,113544675,3285,3285,3285,3285,0
|
|
20240531,184000,113544675,3285,3285,3285,3285,0
|
|
20240531,183900,113544675,3285,3285,3285,3285,0
|
|
20240531,183800,113544675,3285,3285,3285,3285,0
|
|
20240531,183700,113544675,3285,3285,3285,3285,0
|
|
20240531,183600,113544675,3285,3285,3285,3285,0
|
|
20240531,183500,113544675,3285,3285,3285,3285,0
|
|
20240531,183400,113544675,3285,3285,3285,3285,0
|
|
20240531,183300,113544675,3285,3285,3285,3285,0
|
|
20240531,183200,113544675,3285,3285,3285,3285,0
|
|
20240531,183100,113544675,3285,3285,3285,3285,0
|
|
20240531,183000,113544675,3285,3285,3285,3285,0
|
|
20240531,182900,113544675,3285,3285,3285,3285,0
|
|
20240531,182800,113544675,3285,3285,3285,3285,0
|
|
20240531,182700,113544675,3285,3285,3285,3285,0
|
|
20240531,182600,113544675,3285,3285,3285,3285,0
|
|
20240531,182500,113544675,3285,3285,3285,3285,0
|
|
20240531,182400,113544675,3285,3285,3285,3285,0
|
|
20240531,182300,113544675,3285,3285,3285,3285,0
|
|
20240531,182200,113544675,3285,3285,3285,3285,0
|
|
20240531,182100,113544675,3285,3285,3285,3285,0
|
|
20240531,182000,113544675,3285,3285,3285,3285,0
|
|
20240531,181900,113544675,3285,3285,3285,3285,0
|
|
20240531,181800,113544675,3285,3285,3285,3285,0
|
|
20240531,181700,113544675,3285,3285,3285,3285,0
|
|
20240531,181600,113544675,3285,3285,3285,3285,1645
|
|
20240531,181500,113544675,3285,3285,3285,3285,0
|
|
20240531,181400,113544675,3285,3285,3285,3285,0
|
|
20240531,181300,113544675,3285,3285,3285,3285,0
|
|
20240531,181200,113544675,3285,3285,3285,3285,0
|
|
20240531,181100,113544675,3285,3285,3285,3285,0
|
|
20240531,181000,113544675,3285,3285,3285,3285,0
|
|
20240531,180900,113544675,3285,3285,3285,3285,0
|
|
20240531,180800,113544675,3285,3285,3285,3285,0
|
|
20240531,180700,113544675,3285,3285,3285,3285,0
|
|
20240531,180600,113544675,3285,3285,3285,3285,0
|
|
20240531,180500,113544675,3285,3285,3285,3285,0
|
|
20240531,180400,113544675,3285,3285,3285,3285,0
|
|
20240531,180300,113544675,3285,3285,3285,3285,0
|
|
20240531,180200,113544675,3285,3285,3285,3285,0
|
|
20240531,180100,113544675,3285,3285,3285,3285,0
|
|
20240531,180000,113544675,3285,3285,3285,3285,0
|
|
20240531,175900,113544675,3285,3285,3285,3285,0
|
|
20240531,175800,113544675,3285,3285,3285,3285,0
|
|
20240531,175700,113544675,3285,3285,3285,3285,0
|
|
20240531,175600,113544675,3285,3285,3285,3285,0
|
|
20240531,175500,113544675,3285,3285,3285,3285,0
|
|
20240531,175400,113544675,3285,3285,3285,3285,0
|
|
20240531,175300,113544675,3285,3285,3285,3285,0
|
|
20240531,175200,113544675,3285,3285,3285,3285,0
|
|
20240531,175100,113544675,3285,3285,3285,3285,0
|
|
20240531,175000,113544675,3285,3285,3285,3285,0
|
|
20240531,174900,113544675,3285,3285,3285,3285,0
|
|
20240531,174800,113544675,3285,3285,3285,3285,0
|
|
20240531,174700,113544675,3285,3285,3285,3285,0
|
|
20240531,174600,113544675,3285,3285,3285,3285,1645
|
|
20240531,174500,113544675,3285,3285,3285,3285,0
|
|
20240531,174400,113544675,3285,3285,3285,3285,0
|
|
20240531,174300,113544675,3285,3285,3285,3285,0
|
|
20240531,174200,113544675,3285,3285,3285,3285,0
|
|
20240531,174100,113544675,3285,3285,3285,3285,0
|
|
20240531,174000,113544675,3285,3285,3285,3285,0
|
|
20240531,173900,113544675,3285,3285,3285,3285,0
|
|
20240531,173800,113544675,3285,3285,3285,3285,0
|
|
20240531,173700,113544675,3285,3285,3285,3285,0
|
|
20240531,173600,113544675,3285,3285,3285,3285,0
|
|
20240531,173500,113544675,3285,3285,3285,3285,0
|
|
20240531,173400,113544675,3285,3285,3285,3285,0
|
|
20240531,173300,113544675,3285,3285,3285,3285,0
|
|
20240531,173200,113544675,3285,3285,3285,3285,0
|
|
20240531,173100,113544675,3285,3285,3285,3285,0
|
|
20240531,173000,113544675,3285,3285,3285,3285,0
|
|
20240531,172900,113544675,3285,3285,3285,3285,0
|
|
20240531,172800,113544675,3285,3285,3285,3285,0
|
|
20240531,172700,113544675,3285,3285,3285,3285,0
|
|
20240531,172600,113544675,3285,3285,3285,3285,0
|
|
20240531,172500,113544675,3285,3285,3285,3285,0
|
|
20240531,172400,113544675,3285,3285,3285,3285,0
|
|
20240531,172300,113544675,3285,3285,3285,3285,0
|
|
20240531,172200,113544675,3285,3285,3285,3285,0
|
|
20240531,172100,113544675,3285,3285,3285,3285,0
|
|
20240531,172000,113544675,3285,3285,3285,3285,0
|
|
20240531,171900,113544675,3285,3285,3285,3285,0
|
|
20240531,171800,113544675,3285,3285,3285,3285,0
|
|
20240531,171700,113544675,3285,3285,3285,3285,0
|
|
20240531,171600,113544675,3285,3285,3285,3285,1645
|
|
20240531,171500,113544675,3285,3285,3285,3285,0
|
|
20240531,171400,113544675,3285,3285,3285,3285,0
|
|
20240531,171300,113544675,3285,3285,3285,3285,0
|
|
20240531,171200,113544675,3285,3285,3285,3285,0
|
|
20240531,171100,113544675,3285,3285,3285,3285,0
|
|
20240531,171000,113544675,3285,3285,3285,3285,0
|
|
20240531,170900,113544675,3285,3285,3285,3285,0
|
|
20240531,170800,113544675,3285,3285,3285,3285,0
|
|
20240531,170700,113544675,3285,3285,3285,3285,0
|
|
20240531,170600,113544675,3285,3285,3285,3285,0
|
|
20240531,170500,113544675,3285,3285,3285,3285,0
|
|
20240531,170400,113544675,3285,3285,3285,3285,0
|
|
20240531,170300,113544675,3285,3285,3285,3285,0
|
|
20240531,170200,113544675,3285,3285,3285,3285,0
|
|
20240531,170100,113544675,3285,3285,3285,3285,0
|
|
20240531,170000,113544675,3285,3285,3285,3285,0
|
|
20240531,165900,113544675,3285,3285,3285,3285,0
|
|
20240531,165800,113544675,3285,3285,3285,3285,0
|
|
20240531,165700,113544675,3285,3285,3285,3285,0
|
|
20240531,165600,113544675,3285,3285,3285,3285,0
|
|
20240531,165500,113544675,3285,3285,3285,3285,0
|
|
20240531,165400,113544675,3285,3285,3285,3285,0
|
|
20240531,165300,113544675,3285,3285,3285,3285,0
|
|
20240531,165200,113544675,3285,3285,3285,3285,0
|
|
20240531,165100,113544675,3285,3285,3285,3285,0
|
|
20240531,165000,113544675,3285,3285,3285,3285,0
|
|
20240531,164900,113544675,3285,3285,3285,3285,0
|
|
20240531,164800,113544675,3285,3285,3285,3285,0
|
|
20240531,164700,113544675,3285,3285,3285,3285,0
|
|
20240531,164600,113544675,3285,3285,3285,3285,1645
|
|
20240531,164500,113544675,3285,3285,3285,3285,0
|
|
20240531,164400,113544675,3285,3285,3285,3285,0
|
|
20240531,164300,113544675,3285,3285,3285,3285,0
|
|
20240531,164200,113544675,3285,3285,3285,3285,0
|
|
20240531,164100,113544675,3285,3285,3285,3285,0
|
|
20240531,164000,113544675,3285,3285,3285,3285,0
|
|
20240531,163900,113544675,3285,3285,3285,3285,0
|
|
20240531,163800,113544675,3285,3285,3285,3285,0
|
|
20240531,163700,113544675,3285,3285,3285,3285,0
|
|
20240531,163600,113544675,3285,3285,3285,3285,0
|
|
20240531,163500,113544675,3285,3285,3285,3285,0
|
|
20240531,163400,113544675,3285,3285,3285,3285,0
|
|
20240531,163300,113544675,3285,3285,3285,3285,0
|
|
20240531,163200,113544675,3285,3285,3285,3285,0
|
|
20240531,163100,113544675,3285,3285,3285,3285,0
|
|
20240531,163000,113544675,3285,3285,3285,3285,0
|
|
20240531,162900,113544675,3285,3285,3285,3285,0
|
|
20240531,162800,113544675,3285,3285,3285,3285,0
|
|
20240531,162700,113544675,3285,3285,3285,3285,0
|
|
20240531,162600,113544675,3285,3285,3285,3285,0
|
|
20240531,162500,113544675,3285,3285,3285,3285,0
|
|
20240531,162400,113544675,3285,3285,3285,3285,0
|
|
20240531,162300,113544675,3285,3285,3285,3285,0
|
|
20240531,162200,113544675,3285,3285,3285,3285,0
|
|
20240531,162100,113544675,3285,3285,3285,3285,0
|
|
20240531,162000,113544675,3285,3285,3285,3285,0
|
|
20240531,161900,113544675,3285,3285,3285,3285,0
|
|
20240531,161800,113544675,3285,3285,3285,3285,0
|
|
20240531,161700,113544675,3285,3285,3285,3285,0
|
|
20240531,161600,113544675,3285,3285,3285,3285,1645
|
|
20240531,161500,113544675,3285,3285,3285,3285,0
|
|
20240531,161400,113544675,3285,3285,3285,3285,0
|
|
20240531,161300,113544675,3285,3285,3285,3285,0
|
|
20240531,161200,113544675,3285,3285,3285,3285,0
|
|
20240531,161100,113544675,3285,3285,3285,3285,0
|
|
20240531,161000,113544675,3285,3285,3285,3285,0
|
|
20240531,160900,113544675,3285,3285,3285,3285,0
|
|
20240531,160800,113544675,3285,3285,3285,3285,0
|
|
20240531,160700,113544675,3285,3285,3285,3285,0
|
|
20240531,160600,113544675,3285,3285,3285,3285,0
|
|
20240531,160500,113544675,3285,3285,3285,3285,0
|
|
20240531,160400,113544675,3285,3285,3285,3285,0
|
|
20240531,160300,113544675,3285,3285,3285,3285,0
|
|
20240531,160200,113544675,3285,3285,3285,3285,0
|
|
20240531,160100,113544675,3285,3285,3285,3285,0
|
|
20240531,160000,113544675,3285,3285,3285,3285,0
|
|
20240531,155900,113544675,3285,3285,3285,3285,0
|
|
20240531,155800,113544675,3285,3285,3285,3285,0
|
|
20240531,155700,113544675,3285,3285,3285,3285,0
|
|
20240531,155600,113544675,3285,3285,3285,3285,0
|
|
20240531,155500,113544675,3285,3285,3285,3285,0
|
|
20240531,155400,113544675,3285,3285,3285,3285,0
|
|
20240531,155300,113544675,3285,3285,3285,3285,0
|
|
20240531,155200,113544675,3285,3285,3285,3285,0
|
|
20240531,155100,113544675,3285,3285,3285,3285,0
|
|
20240531,155000,113544675,3285,3285,3285,3285,0
|
|
20240531,154900,113544675,3285,3285,3285,3285,0
|
|
20240531,154800,113544675,3285,3285,3285,3285,0
|
|
20240531,154700,113544675,3285,3285,3285,3285,0
|
|
20240531,154600,113544675,3285,3285,3285,3285,1645
|
|
20240531,154500,113544675,3285,3285,3285,3285,0
|
|
20240531,154400,113544675,3285,3285,3285,3285,0
|
|
20240531,154300,113544675,3285,3285,3285,3285,0
|
|
20240531,154200,113544675,3285,3285,3285,3285,0
|
|
20240531,154100,113544675,3285,3285,3285,3285,0
|
|
20240531,154000,113544675,3285,3285,3285,3285,0
|
|
20240531,153900,113544675,3285,3285,3285,3285,0
|
|
20240531,153800,113544675,3285,3285,3285,3285,0
|
|
20240531,153700,113544675,3285,3285,3285,3285,0
|
|
20240531,153600,113544675,3285,3285,3285,3285,0
|
|
20240531,153500,113544675,3285,3285,3285,3285,0
|
|
20240531,153400,113544675,3285,3285,3285,3285,0
|
|
20240531,153300,113544675,3285,3285,3285,3285,0
|
|
20240531,153200,113544675,3285,3285,3285,3285,0
|
|
20240531,153100,113544675,3285,3285,3285,3285,0
|
|
20240531,153000,113544675,3285,3285,3285,3285,1645
|
|
20240531,152900,108140850,3290,3290,3290,3290,0
|
|
20240531,152800,108140850,3290,3290,3290,3290,0
|
|
20240531,152700,108140850,3290,3290,3290,3290,0
|
|
20240531,152600,108140850,3290,3290,3290,3290,0
|
|
20240531,152500,108140850,3290,3290,3290,3290,0
|
|
20240531,152400,108140850,3290,3290,3290,3290,0
|
|
20240531,152300,108140850,3290,3290,3290,3290,0
|
|
20240531,152200,108140850,3290,3290,3290,3290,0
|
|
20240531,152100,108140850,3290,3290,3290,3290,0
|
|
20240531,152000,108140850,3290,3290,3290,3290,0
|
|
20240531,151900,108140850,3290,3315,3315,3290,48
|
|
20240531,151800,107981995,3295,3295,3295,3295,0
|
|
20240531,151700,107981995,3295,3295,3295,3295,0
|
|
20240531,151600,107981995,3295,3295,3295,3295,0
|
|
20240531,151500,107981995,3295,3295,3295,3295,0
|
|
20240531,151400,107981995,3295,3295,3295,3295,0
|
|
20240531,151300,107981995,3295,3295,3295,3295,0
|
|
20240531,151200,107981995,3295,3295,3295,3295,0
|
|
20240531,151100,107981995,3295,3295,3295,3295,0
|
|
20240531,151000,107981995,3295,3295,3295,3295,0
|
|
20240531,150900,107981995,3295,3295,3295,3295,30
|
|
20240531,150800,107883145,3295,3295,3295,3295,0
|
|
20240531,150700,107883145,3295,3295,3295,3295,0
|
|
20240531,150600,107883145,3295,3295,3295,3295,0
|
|
20240531,150500,107883145,3295,3295,3295,3295,0
|
|
20240531,150400,107883145,3295,3295,3295,3295,0
|
|
20240531,150300,107883145,3295,3295,3295,3295,0
|
|
20240531,150200,107883145,3295,3295,3295,3295,0
|
|
20240531,150100,107883145,3295,3295,3295,3295,384
|
|
20240531,150000,106617865,3295,3295,3295,3295,407
|
|
20240531,145900,105276800,3295,3295,3295,3295,0
|
|
20240531,145800,105276800,3295,3295,3295,3295,0
|
|
20240531,145700,105276800,3295,3295,3295,3295,0
|
|
20240531,145600,105276800,3295,3295,3295,3295,0
|
|
20240531,145500,105276800,3295,3295,3295,3295,0
|
|
20240531,145400,105276800,3295,3295,3295,3295,0
|
|
20240531,145300,105276800,3295,3295,3295,3295,0
|
|
20240531,145200,105276800,3295,3295,3295,3295,0
|
|
20240531,145100,105276800,3295,3295,3295,3295,0
|
|
20240531,145000,105276800,3295,3295,3295,3295,0
|
|
20240531,144900,105276800,3295,3295,3295,3295,0
|
|
20240531,144800,105276800,3295,3295,3295,3295,0
|
|
20240531,144700,105276800,3295,3295,3295,3295,0
|
|
20240531,144600,105276800,3295,3295,3295,3295,0
|
|
20240531,144500,105276800,3295,3295,3295,3295,52
|
|
20240531,144400,105105460,3295,3295,3295,3295,0
|
|
20240531,144300,105105460,3295,3295,3295,3295,0
|
|
20240531,144200,105105460,3295,3295,3295,3295,0
|
|
20240531,144100,105105460,3295,3295,3295,3295,0
|
|
20240531,144000,105105460,3295,3295,3295,3295,0
|
|
20240531,143900,105105460,3295,3295,3295,3295,0
|
|
20240531,143800,105105460,3295,3295,3295,3295,0
|
|
20240531,143700,105105460,3295,3295,3295,3295,0
|
|
20240531,143600,105105460,3295,3295,3295,3295,0
|
|
20240531,143500,105105460,3295,3295,3295,3295,0
|
|
20240531,143400,105105460,3295,3295,3295,3295,0
|
|
20240531,143300,105105460,3295,3295,3295,3295,0
|
|
20240531,143200,105105460,3295,3295,3295,3295,0
|
|
20240531,143100,105105460,3295,3295,3295,3295,0
|
|
20240531,143000,105105460,3295,3295,3295,3295,0
|
|
20240531,142900,105105460,3295,3295,3295,3295,0
|
|
20240531,142800,105105460,3295,3295,3295,3295,0
|
|
20240531,142700,105105460,3295,3295,3295,3295,0
|
|
20240531,142600,105105460,3295,3295,3295,3295,0
|
|
20240531,142500,105105460,3295,3295,3295,3295,0
|
|
20240531,142400,105105460,3295,3300,3300,3295,257
|
|
20240531,142300,104258145,3295,3295,3295,3295,0
|
|
20240531,142200,104258145,3295,3295,3295,3295,0
|
|
20240531,142100,104258145,3295,3295,3295,3295,0
|
|
20240531,142000,104258145,3295,3295,3295,3295,0
|
|
20240531,141900,104258145,3295,3295,3295,3295,0
|
|
20240531,141800,104258145,3295,3295,3295,3295,0
|
|
20240531,141700,104258145,3295,3295,3295,3295,30
|
|
20240531,141600,104159295,3295,3295,3295,3295,0
|
|
20240531,141500,104159295,3295,3295,3295,3295,0
|
|
20240531,141400,104159295,3295,3295,3295,3295,0
|
|
20240531,141300,104159295,3295,3295,3295,3295,0
|
|
20240531,141200,104159295,3295,3295,3295,3295,0
|
|
20240531,141100,104159295,3295,3295,3295,3295,0
|
|
20240531,141000,104159295,3295,3315,3315,3295,184
|
|
20240531,140900,103550550,3315,3315,3315,3315,0
|
|
20240531,140800,103550550,3315,3315,3315,3315,0
|
|
20240531,140700,103550550,3315,3315,3315,3315,0
|
|
20240531,140600,103550550,3315,3315,3315,3315,40
|
|
20240531,140500,103417950,3315,3315,3315,3315,20
|
|
20240531,140400,103351650,3315,3315,3315,3315,40
|
|
20240531,140300,103219050,3315,3315,3315,3315,20
|
|
20240531,140200,103152750,3315,3315,3315,3315,40
|
|
20240531,140100,103020150,3315,3315,3315,3315,40
|
|
20240531,140000,102887550,3315,3315,3315,3315,20
|
|
20240531,135900,102821250,3315,3315,3315,3315,40
|
|
20240531,135800,102688650,3315,3315,3315,3315,60
|
|
20240531,135700,102489750,3315,3315,3315,3315,88
|
|
20240531,135600,102198030,3315,3315,3315,3315,0
|
|
20240531,135500,102198030,3315,3315,3315,3315,0
|
|
20240531,135400,102198030,3315,3315,3315,3315,13
|
|
20240531,135300,102154935,3315,3315,3315,3315,40
|
|
20240531,135200,102022335,3315,3315,3315,3315,40
|
|
20240531,135100,101889735,3315,3315,3315,3315,20
|
|
20240531,135000,101823435,3315,3315,3315,3315,40
|
|
20240531,134900,101690835,3315,3315,3315,3315,50
|
|
20240531,134800,101525085,3315,3315,3315,3315,20
|
|
20240531,134700,101458785,3315,3315,3315,3315,40
|
|
20240531,134600,101326185,3315,3315,3315,3315,40
|
|
20240531,134500,101193585,3315,3315,3315,3315,20
|
|
20240531,134400,101127285,3315,3315,3315,3315,40
|
|
20240531,134300,100994685,3315,3315,3315,3315,40
|
|
20240531,134200,100862085,3315,3315,3315,3315,350
|
|
20240531,134100,99701835,3315,3315,3315,3315,0
|
|
20240531,134000,99701835,3315,3315,3315,3315,0
|
|
20240531,133900,99701835,3315,3315,3315,3315,0
|
|
20240531,133800,99701835,3315,3315,3315,3315,0
|
|
20240531,133700,99701835,3315,3315,3315,3315,0
|
|
20240531,133600,99701835,3315,3315,3315,3315,0
|
|
20240531,133500,99701835,3315,3315,3315,3315,0
|
|
20240531,133400,99701835,3315,3315,3315,3315,3
|
|
20240531,133300,99691890,3315,3315,3315,3315,56
|
|
20240531,133200,99506250,3315,3315,3315,3315,0
|
|
20240531,133100,99506250,3315,3315,3315,3315,0
|
|
20240531,133000,99506250,3315,3315,3315,3315,11
|
|
20240531,132900,99469785,3315,3315,3315,3315,40
|
|
20240531,132800,99337185,3315,3315,3315,3315,40
|
|
20240531,132700,99204585,3315,3315,3315,3315,20
|
|
20240531,132600,99138285,3315,3315,3315,3315,1810
|
|
20240531,132500,93138135,3315,3310,3315,3310,166
|
|
20240531,132400,92588620,3300,3300,3300,3300,0
|
|
20240531,132300,92588620,3300,3300,3300,3300,0
|
|
20240531,132200,92588620,3300,3300,3300,3300,0
|
|
20240531,132100,92588620,3300,3300,3300,3300,0
|
|
20240531,132000,92588620,3300,3300,3300,3300,0
|
|
20240531,131900,92588620,3300,3300,3300,3300,0
|
|
20240531,131800,92588620,3300,3300,3300,3300,0
|
|
20240531,131700,92588620,3300,3300,3300,3300,2
|
|
20240531,131600,92582020,3300,3300,3300,3300,100
|
|
20240531,131500,92252020,3300,3300,3300,3300,0
|
|
20240531,131400,92252020,3300,3300,3300,3300,0
|
|
20240531,131300,92252020,3300,3300,3300,3300,0
|
|
20240531,131200,92252020,3300,3300,3300,3300,0
|
|
20240531,131100,92252020,3300,3300,3300,3300,0
|
|
20240531,131000,92252020,3300,3305,3305,3300,185
|
|
20240531,130900,91640670,3300,3300,3300,3300,0
|
|
20240531,130800,91640670,3300,3300,3300,3300,180
|
|
20240531,130700,91046670,3300,3300,3300,3300,0
|
|
20240531,130600,91046670,3300,3300,3300,3300,0
|
|
20240531,130500,91046670,3300,3300,3300,3300,0
|
|
20240531,130400,91046670,3300,3300,3300,3300,0
|
|
20240531,130300,91046670,3300,3300,3300,3300,40
|
|
20240531,130200,90914670,3295,3295,3295,3295,0
|
|
20240531,130100,90914670,3295,3295,3295,3295,0
|
|
20240531,130000,90914670,3295,3295,3295,3295,0
|
|
20240531,125900,90914670,3295,3295,3295,3295,0
|
|
20240531,125800,90914670,3295,3295,3295,3295,0
|
|
20240531,125700,90914670,3295,3295,3295,3295,0
|
|
20240531,125600,90914670,3295,3295,3295,3295,102
|
|
20240531,125500,90578580,3295,3295,3295,3295,0
|
|
20240531,125400,90578580,3295,3295,3295,3295,0
|
|
20240531,125300,90578580,3295,3295,3295,3295,0
|
|
20240531,125200,90578580,3295,3295,3295,3295,0
|
|
20240531,125100,90578580,3295,3295,3295,3295,0
|
|
20240531,125000,90578580,3295,3295,3295,3295,0
|
|
20240531,124900,90578580,3295,3295,3295,3295,0
|
|
20240531,124800,90578580,3295,3295,3295,3295,0
|
|
20240531,124700,90578580,3295,3295,3295,3295,0
|
|
20240531,124600,90578580,3295,3295,3295,3295,0
|
|
20240531,124500,90578580,3295,3295,3295,3295,0
|
|
20240531,124400,90578580,3295,3295,3295,3295,0
|
|
20240531,124300,90578580,3295,3295,3295,3295,0
|
|
20240531,124200,90578580,3295,3295,3295,3295,0
|
|
20240531,124100,90578580,3295,3295,3295,3295,0
|
|
20240531,124000,90578580,3295,3295,3295,3295,0
|
|
20240531,123900,90578580,3295,3295,3295,3295,0
|
|
20240531,123800,90578580,3295,3295,3295,3295,0
|
|
20240531,123700,90578580,3295,3295,3295,3295,0
|
|
20240531,123600,90578580,3295,3295,3295,3295,12
|
|
20240531,123500,90539040,3295,3295,3295,3295,0
|
|
20240531,123400,90539040,3295,3295,3295,3295,0
|
|
20240531,123300,90539040,3295,3295,3295,3295,0
|
|
20240531,123200,90539040,3295,3295,3295,3295,0
|
|
20240531,123100,90539040,3295,3295,3295,3295,0
|
|
20240531,123000,90539040,3295,3295,3295,3295,0
|
|
20240531,122900,90539040,3295,3295,3295,3295,1
|
|
20240531,122800,90535745,3295,3295,3295,3295,0
|
|
20240531,122700,90535745,3295,3295,3295,3295,0
|
|
20240531,122600,90535745,3295,3295,3295,3295,0
|
|
20240531,122500,90535745,3295,3295,3295,3295,0
|
|
20240531,122400,90535745,3295,3295,3295,3295,0
|
|
20240531,122300,90535745,3295,3295,3295,3295,0
|
|
20240531,122200,90535745,3295,3295,3295,3295,0
|
|
20240531,122100,90535745,3295,3320,3320,3295,300
|
|
20240531,122000,89543595,3320,3320,3320,3320,5
|
|
20240531,121900,89526995,3320,3320,3320,3320,0
|
|
20240531,121800,89526995,3320,3320,3320,3320,0
|
|
20240531,121700,89526995,3320,3320,3320,3320,23
|
|
20240531,121600,89450635,3320,3320,3320,3320,17
|
|
20240531,121500,89394195,3320,3320,3320,3320,40
|
|
20240531,121400,89261395,3320,3320,3320,3320,60
|
|
20240531,121300,89062195,3320,3320,3320,3320,40
|
|
20240531,121200,88929395,3320,3320,3320,3320,142
|
|
20240531,121100,88457955,3290,3290,3290,3290,0
|
|
20240531,121000,88457955,3290,3295,3295,3290,185
|
|
20240531,120900,87848460,3290,3290,3290,3290,0
|
|
20240531,120800,87848460,3290,3290,3290,3290,0
|
|
20240531,120700,87848460,3290,3325,3325,3290,207
|
|
20240531,120600,87166730,3325,3325,3325,3325,42
|
|
20240531,120500,87027080,3325,3325,3325,3325,40
|
|
20240531,120400,86894080,3325,3325,3325,3325,20
|
|
20240531,120300,86827580,3325,3325,3325,3325,40
|
|
20240531,120200,86694580,3325,3325,3325,3325,40
|
|
20240531,120100,86561580,3325,3325,3325,3325,40
|
|
20240531,120000,86428580,3325,3325,3325,3325,40
|
|
20240531,115900,86295580,3325,3325,3325,3325,60
|
|
20240531,115800,86096080,3325,3320,3325,3320,420
|
|
20240531,115700,84701475,3320,3320,3320,3320,56
|
|
20240531,115600,84515555,3280,3280,3280,3280,0
|
|
20240531,115500,84515555,3280,3280,3280,3280,0
|
|
20240531,115400,84515555,3280,3280,3280,3280,0
|
|
20240531,115300,84515555,3280,3280,3280,3280,0
|
|
20240531,115200,84515555,3280,3280,3280,3280,0
|
|
20240531,115100,84515555,3280,3280,3280,3280,0
|
|
20240531,115000,84515555,3280,3280,3280,3280,0
|
|
20240531,114900,84515555,3280,3280,3280,3280,0
|
|
20240531,114800,84515555,3280,3280,3280,3280,0
|
|
20240531,114700,84515555,3280,3280,3280,3280,0
|
|
20240531,114600,84515555,3280,3280,3280,3280,0
|
|
20240531,114500,84515555,3280,3280,3280,3280,0
|
|
20240531,114400,84515555,3280,3320,3320,3280,156
|
|
20240531,114300,84001725,3320,3320,3320,3320,40
|
|
20240531,114200,83868925,3320,3320,3320,3320,34
|
|
20240531,114100,83756045,3320,3320,3320,3320,26
|
|
20240531,114000,83669725,3320,3320,3320,3320,20
|
|
20240531,113900,83603325,3320,3320,3320,3320,40
|
|
20240531,113800,83470525,3320,3320,3320,3320,41
|
|
20240531,113700,83334405,3320,3320,3320,3320,19
|
|
20240531,113600,83271325,3320,3320,3320,3320,40
|
|
20240531,113500,83138525,3320,3320,3320,3320,40
|
|
20240531,113400,83005725,3320,3320,3320,3320,40
|
|
20240531,113300,82872925,3320,3320,3320,3320,41
|
|
20240531,113200,82736805,3280,3325,3325,3280,707
|
|
20240531,113100,80390560,3325,3320,3325,3320,2
|
|
20240531,113000,80383915,3310,3310,3310,3310,0
|
|
20240531,112900,80383915,3310,3310,3310,3310,0
|
|
20240531,112800,80383915,3310,3310,3310,3310,0
|
|
20240531,112700,80383915,3310,3310,3310,3310,0
|
|
20240531,112600,80383915,3310,3310,3310,3310,0
|
|
20240531,112500,80383915,3310,3310,3310,3310,0
|
|
20240531,112400,80383915,3310,3310,3310,3310,0
|
|
20240531,112300,80383915,3310,3310,3310,3310,106
|
|
20240531,112200,80033055,3310,3310,3310,3310,41
|
|
20240531,112100,79897345,3285,3285,3285,3285,0
|
|
20240531,112000,79897345,3285,3285,3285,3285,1
|
|
20240531,111900,79894060,3280,3280,3280,3280,0
|
|
20240531,111800,79894060,3280,3280,3280,3280,0
|
|
20240531,111700,79894060,3280,3280,3280,3280,0
|
|
20240531,111600,79894060,3280,3280,3280,3280,0
|
|
20240531,111500,79894060,3280,3280,3280,3280,0
|
|
20240531,111400,79894060,3280,3280,3280,3280,0
|
|
20240531,111300,79894060,3280,3280,3280,3280,0
|
|
20240531,111200,79894060,3280,3280,3280,3280,0
|
|
20240531,111100,79894060,3280,3280,3280,3280,0
|
|
20240531,111000,79894060,3280,3310,3310,3280,235
|
|
20240531,110900,79120005,3310,3310,3310,3310,40
|
|
20240531,110800,78987605,3310,3310,3310,3310,70
|
|
20240531,110700,78755905,3310,3310,3310,3310,40
|
|
20240531,110600,78623505,3310,3310,3310,3310,40
|
|
20240531,110500,78491105,3310,3310,3310,3310,120
|
|
20240531,110400,78093905,3310,3310,3310,3310,0
|
|
20240531,110300,78093905,3310,3310,3310,3310,0
|
|
20240531,110200,78093905,3310,3310,3310,3310,0
|
|
20240531,110100,78093905,3310,3310,3310,3310,40
|
|
20240531,110000,77961505,3310,3330,3330,3310,131
|
|
20240531,105900,77527455,3330,3330,3330,3330,20
|
|
20240531,105800,77460855,3330,3330,3330,3330,40
|
|
20240531,105700,77327655,3330,3330,3330,3330,40
|
|
20240531,105600,77194455,3330,3330,3330,3330,20
|
|
20240531,105500,77127855,3330,3330,3330,3330,140
|
|
20240531,105400,76661655,3330,3330,3330,3330,40
|
|
20240531,105300,76528455,3330,3330,3330,3330,20
|
|
20240531,105200,76461855,3330,3330,3330,3330,40
|
|
20240531,105100,76328655,3330,3330,3330,3330,40
|
|
20240531,105000,76195455,3330,3330,3330,3330,20
|
|
20240531,104900,76128855,3330,3330,3330,3330,40
|
|
20240531,104800,75995655,3330,3330,3330,3330,60
|
|
20240531,104700,75795855,3330,3330,3330,3330,98
|
|
20240531,104600,75469515,3330,3330,3330,3330,70
|
|
20240531,104500,75236415,3325,3325,3325,3325,2
|
|
20240531,104400,75229765,3325,3325,3325,3325,0
|
|
20240531,104300,75229765,3325,3325,3325,3325,40
|
|
20240531,104200,75096765,3325,3325,3325,3325,43
|
|
20240531,104100,74953790,3325,3325,3325,3325,17
|
|
20240531,104000,74897265,3325,3325,3325,3325,40
|
|
20240531,103900,74764265,3325,3330,3330,3325,41
|
|
20240531,103800,74627835,3330,3330,3330,3330,20
|
|
20240531,103700,74561235,3330,3330,3330,3330,40
|
|
20240531,103600,74428035,3330,3330,3330,3330,40
|
|
20240531,103500,74294835,3330,3330,3330,3330,22
|
|
20240531,103400,74221575,3335,3335,3335,3335,40
|
|
20240531,103300,74088175,3335,3310,3335,3310,869
|
|
20240531,103200,71208520,3310,3310,3310,3310,20
|
|
20240531,103100,71142320,3310,3310,3310,3310,570
|
|
20240531,103000,69255620,3310,3335,3335,3310,23
|
|
20240531,102900,69178990,3335,3335,3335,3335,140
|
|
20240531,102800,68712090,3345,3320,3345,3320,731
|
|
20240531,102700,66270470,3300,3300,3300,3300,0
|
|
20240531,102600,66270470,3300,3300,3300,3300,0
|
|
20240531,102500,66270470,3300,3300,3300,3300,0
|
|
20240531,102400,66270470,3300,3300,3300,3300,0
|
|
20240531,102300,66270470,3300,3300,3300,3300,0
|
|
20240531,102200,66270470,3300,3285,3300,3285,1758
|
|
20240531,102100,60488455,3280,3280,3280,3280,0
|
|
20240531,102000,60488455,3280,3280,3280,3280,376
|
|
20240531,101900,59255175,3280,3280,3280,3280,0
|
|
20240531,101800,59255175,3280,3280,3280,3280,0
|
|
20240531,101700,59255175,3280,3280,3280,3280,0
|
|
20240531,101600,59255175,3280,3280,3280,3280,0
|
|
20240531,101500,59255175,3280,3280,3280,3280,100
|
|
20240531,101400,58927175,3280,3280,3280,3280,0
|
|
20240531,101300,58927175,3280,3280,3280,3280,0
|
|
20240531,101200,58927175,3280,3280,3280,3280,0
|
|
20240531,101100,58927175,3280,3280,3280,3280,292
|
|
20240531,101000,57969415,3280,3285,3285,3280,225
|
|
20240531,100900,57231215,3285,3285,3285,3285,117
|
|
20240531,100800,56846870,3280,3280,3280,3280,0
|
|
20240531,100700,56846870,3280,3280,3280,3280,0
|
|
20240531,100600,56846870,3280,3285,3285,3280,778
|
|
20240531,100500,54294930,3285,3285,3285,3285,20
|
|
20240531,100400,54229230,3285,3285,3285,3285,40
|
|
20240531,100300,54097830,3285,3285,3285,3285,60
|
|
20240531,100200,53900730,3285,3285,3285,3285,20
|
|
20240531,100100,53835030,3285,3285,3285,3285,69
|
|
20240531,100000,53608365,3275,3270,3275,3270,548
|
|
20240531,095900,51813905,3270,3270,3270,3270,452
|
|
20240531,095800,50335865,3265,3265,3265,3265,0
|
|
20240531,095700,50335865,3265,3265,3265,3265,0
|
|
20240531,095600,50335865,3265,3265,3265,3265,0
|
|
20240531,095500,50335865,3265,3265,3265,3265,0
|
|
20240531,095400,50335865,3265,3265,3265,3265,0
|
|
20240531,095300,50335865,3265,3265,3265,3265,0
|
|
20240531,095200,50335865,3265,3265,3265,3265,0
|
|
20240531,095100,50335865,3265,3265,3265,3265,0
|
|
20240531,095000,50335865,3265,3265,3265,3265,0
|
|
20240531,094900,50335865,3265,3265,3265,3265,0
|
|
20240531,094800,50335865,3265,3265,3265,3265,0
|
|
20240531,094700,50335865,3265,3265,3265,3265,100
|
|
20240531,094600,50009365,3265,3270,3270,3265,428
|
|
20240531,094500,48611465,3270,3270,3270,3270,29
|
|
20240531,094400,48516635,3270,3270,3270,3270,0
|
|
20240531,094300,48516635,3270,3270,3270,3270,2185
|
|
20240531,094200,41371685,3270,3270,3270,3270,200
|
|
20240531,094100,40717685,3270,3270,3270,3270,0
|
|
20240531,094000,40717685,3270,3270,3270,3270,412
|
|
20240531,093900,39370445,3265,3265,3265,3265,0
|
|
20240531,093800,39370445,3265,3265,3265,3265,0
|
|
20240531,093700,39370445,3265,3265,3265,3265,0
|
|
20240531,093600,39370445,3265,3265,3265,3265,0
|
|
20240531,093500,39370445,3265,3265,3265,3265,213
|
|
20240531,093400,38675000,3265,3265,3265,3265,0
|
|
20240531,093300,38675000,3265,3265,3265,3265,485
|
|
20240531,093200,37091475,3265,3265,3265,3265,250
|
|
20240531,093100,36275225,3265,3265,3265,3265,529
|
|
20240531,093000,34548040,3270,3270,3270,3270,40
|
|
20240531,092900,34417240,3270,3270,3270,3270,80
|
|
20240531,092800,34155640,3270,3270,3270,3270,0
|
|
20240531,092700,34155640,3270,3270,3270,3270,0
|
|
20240531,092600,34155640,3270,3270,3270,3270,115
|
|
20240531,092500,33779590,3270,3270,3270,3270,2
|
|
20240531,092400,33773050,3265,3265,3265,3265,887
|
|
20240531,092300,30876995,3265,3265,3265,3265,0
|
|
20240531,092200,30876995,3265,3270,3270,3265,531
|
|
20240531,092100,29143270,3270,3270,3270,3270,360
|
|
20240531,092000,27966070,3270,3270,3270,3270,50
|
|
20240531,091900,27802570,3275,3275,3275,3275,0
|
|
20240531,091800,27802570,3275,3270,3275,3265,1221
|
|
20240531,091700,23814635,3270,3270,3270,3270,0
|
|
20240531,091600,23814635,3270,3270,3270,3270,529
|
|
20240531,091500,22084805,3275,3270,3275,3270,596
|
|
20240531,091400,20134370,3275,3275,3275,3275,0
|
|
20240531,091300,20134370,3275,3275,3275,3275,11
|
|
20240531,091200,20098345,3280,3280,3280,3280,0
|
|
20240531,091100,20098345,3280,3280,3280,3280,34
|
|
20240531,091000,19986825,3280,3280,3280,3280,10
|
|
20240531,090900,19954025,3285,3285,3285,3285,0
|
|
20240531,090800,19954025,3285,3285,3285,3285,0
|
|
20240531,090700,19954025,3285,3270,3285,3270,195
|
|
20240531,090600,19315175,3270,3270,3270,3270,414
|
|
20240531,090500,17961395,3265,3265,3265,3265,0
|
|
20240531,090400,17961395,3265,3270,3270,3265,1400
|
|
20240531,090300,13389000,3275,3275,3275,3275,371
|
|
20240531,090200,12173975,3285,3280,3285,3280,71
|
|
20240531,090100,11940880,3270,3280,3280,3270,544
|
|
20240531,090000,10161850,3270,3260,3270,3260,3117
|