672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200900,118222270,3270,3270,3270,3270,3065
|
|
20240531,200800,118222270,3270,3270,3270,3270,0
|
|
20240531,200700,118222270,3270,3270,3270,3270,0
|
|
20240531,200600,118222270,3270,3270,3270,3270,0
|
|
20240531,200500,118222270,3270,3270,3270,3270,0
|
|
20240531,200400,118222270,3270,3270,3270,3270,0
|
|
20240531,200300,118222270,3270,3270,3270,3270,0
|
|
20240531,200200,118222270,3270,3270,3270,3270,0
|
|
20240531,200100,118222270,3270,3270,3270,3270,0
|
|
20240531,200000,118222270,3270,3270,3270,3270,0
|
|
20240531,195900,118222270,3270,3270,3270,3270,0
|
|
20240531,195800,118222270,3270,3270,3270,3270,0
|
|
20240531,195700,118222270,3270,3270,3270,3270,0
|
|
20240531,195600,118222270,3270,3270,3270,3270,0
|
|
20240531,195500,118222270,3270,3270,3270,3270,0
|
|
20240531,195400,118222270,3270,3270,3270,3270,0
|
|
20240531,195300,118222270,3270,3270,3270,3270,0
|
|
20240531,195200,118222270,3270,3270,3270,3270,0
|
|
20240531,195100,118222270,3270,3270,3270,3270,0
|
|
20240531,195000,118222270,3270,3270,3270,3270,0
|
|
20240531,194900,118222270,3270,3270,3270,3270,0
|
|
20240531,194800,118222270,3270,3270,3270,3270,0
|
|
20240531,194700,118222270,3270,3270,3270,3270,0
|
|
20240531,194600,118222270,3270,3270,3270,3270,0
|
|
20240531,194500,118222270,3270,3270,3270,3270,0
|
|
20240531,194400,118222270,3270,3270,3270,3270,0
|
|
20240531,194300,118222270,3270,3270,3270,3270,0
|
|
20240531,194200,118222270,3270,3270,3270,3270,0
|
|
20240531,194100,118222270,3270,3270,3270,3270,0
|
|
20240531,194000,118222270,3270,3270,3270,3270,0
|
|
20240531,193900,118222270,3270,3270,3270,3270,3065
|
|
20240531,193800,118222270,3270,3270,3270,3270,0
|
|
20240531,193700,118222270,3270,3270,3270,3270,0
|
|
20240531,193600,118222270,3270,3270,3270,3270,0
|
|
20240531,193500,118222270,3270,3270,3270,3270,0
|
|
20240531,193400,118222270,3270,3270,3270,3270,0
|
|
20240531,193300,118222270,3270,3270,3270,3270,0
|
|
20240531,193200,118222270,3270,3270,3270,3270,0
|
|
20240531,193100,118222270,3270,3270,3270,3270,0
|
|
20240531,193000,118222270,3270,3270,3270,3270,0
|
|
20240531,192900,118222270,3270,3270,3270,3270,0
|
|
20240531,192800,118222270,3270,3270,3270,3270,0
|
|
20240531,192700,118222270,3270,3270,3270,3270,0
|
|
20240531,192600,118222270,3270,3270,3270,3270,0
|
|
20240531,192500,118222270,3270,3270,3270,3270,0
|
|
20240531,192400,118222270,3270,3270,3270,3270,0
|
|
20240531,192300,118222270,3270,3270,3270,3270,0
|
|
20240531,192200,118222270,3270,3270,3270,3270,0
|
|
20240531,192100,118222270,3270,3270,3270,3270,0
|
|
20240531,192000,118222270,3270,3270,3270,3270,0
|
|
20240531,191900,118222270,3270,3270,3270,3270,0
|
|
20240531,191800,118222270,3270,3270,3270,3270,0
|
|
20240531,191700,118222270,3270,3270,3270,3270,0
|
|
20240531,191600,118222270,3270,3270,3270,3270,0
|
|
20240531,191500,118222270,3270,3270,3270,3270,0
|
|
20240531,191400,118222270,3270,3270,3270,3270,0
|
|
20240531,191300,118222270,3270,3270,3270,3270,0
|
|
20240531,191200,118222270,3270,3270,3270,3270,0
|
|
20240531,191100,118222270,3270,3270,3270,3270,0
|
|
20240531,191000,118222270,3270,3270,3270,3270,0
|
|
20240531,190900,118222270,3270,3270,3270,3270,3065
|
|
20240531,190800,118222270,3270,3270,3270,3270,0
|
|
20240531,190700,118222270,3270,3270,3270,3270,0
|
|
20240531,190600,118222270,3270,3270,3270,3270,0
|
|
20240531,190500,118222270,3270,3270,3270,3270,0
|
|
20240531,190400,118222270,3270,3270,3270,3270,0
|
|
20240531,190300,118222270,3270,3270,3270,3270,0
|
|
20240531,190200,118222270,3270,3270,3270,3270,0
|
|
20240531,190100,118222270,3270,3270,3270,3270,0
|
|
20240531,190000,118222270,3270,3270,3270,3270,0
|
|
20240531,185900,118222270,3270,3270,3270,3270,0
|
|
20240531,185800,118222270,3270,3270,3270,3270,0
|
|
20240531,185700,118222270,3270,3270,3270,3270,0
|
|
20240531,185600,118222270,3270,3270,3270,3270,0
|
|
20240531,185500,118222270,3270,3270,3270,3270,0
|
|
20240531,185400,118222270,3270,3270,3270,3270,0
|
|
20240531,185300,118222270,3270,3270,3270,3270,0
|
|
20240531,185200,118222270,3270,3270,3270,3270,0
|
|
20240531,185100,118222270,3270,3270,3270,3270,0
|
|
20240531,185000,118222270,3270,3270,3270,3270,0
|
|
20240531,184900,118222270,3270,3270,3270,3270,0
|
|
20240531,184800,118222270,3270,3270,3270,3270,0
|
|
20240531,184700,118222270,3270,3270,3270,3270,0
|
|
20240531,184600,118222270,3270,3270,3270,3270,0
|
|
20240531,184500,118222270,3270,3270,3270,3270,0
|
|
20240531,184400,118222270,3270,3270,3270,3270,0
|
|
20240531,184300,118222270,3270,3270,3270,3270,0
|
|
20240531,184200,118222270,3270,3270,3270,3270,0
|
|
20240531,184100,118222270,3270,3270,3270,3270,0
|
|
20240531,184000,118222270,3270,3270,3270,3270,0
|
|
20240531,183900,118222270,3270,3270,3270,3270,3065
|
|
20240531,183800,118222270,3270,3270,3270,3270,0
|
|
20240531,183700,118222270,3270,3270,3270,3270,0
|
|
20240531,183600,118222270,3270,3270,3270,3270,0
|
|
20240531,183500,118222270,3270,3270,3270,3270,0
|
|
20240531,183400,118222270,3270,3270,3270,3270,0
|
|
20240531,183300,118222270,3270,3270,3270,3270,0
|
|
20240531,183200,118222270,3270,3270,3270,3270,0
|
|
20240531,183100,118222270,3270,3270,3270,3270,0
|
|
20240531,183000,118222270,3270,3270,3270,3270,0
|
|
20240531,182900,118222270,3270,3270,3270,3270,0
|
|
20240531,182800,118222270,3270,3270,3270,3270,0
|
|
20240531,182700,118222270,3270,3270,3270,3270,0
|
|
20240531,182600,118222270,3270,3270,3270,3270,0
|
|
20240531,182500,118222270,3270,3270,3270,3270,0
|
|
20240531,182400,118222270,3270,3270,3270,3270,0
|
|
20240531,182300,118222270,3270,3270,3270,3270,0
|
|
20240531,182200,118222270,3270,3270,3270,3270,0
|
|
20240531,182100,118222270,3270,3270,3270,3270,0
|
|
20240531,182000,118222270,3270,3270,3270,3270,0
|
|
20240531,181900,118222270,3270,3270,3270,3270,0
|
|
20240531,181800,118222270,3270,3270,3270,3270,0
|
|
20240531,181700,118222270,3270,3270,3270,3270,0
|
|
20240531,181600,118222270,3270,3270,3270,3270,0
|
|
20240531,181500,118222270,3270,3270,3270,3270,0
|
|
20240531,181400,118222270,3270,3270,3270,3270,0
|
|
20240531,181300,118222270,3270,3270,3270,3270,0
|
|
20240531,181200,118222270,3270,3270,3270,3270,0
|
|
20240531,181100,118222270,3270,3270,3270,3270,0
|
|
20240531,181000,118222270,3270,3270,3270,3270,0
|
|
20240531,180900,118222270,3270,3270,3270,3270,3065
|
|
20240531,180800,118222270,3270,3270,3270,3270,0
|
|
20240531,180700,118222270,3270,3270,3270,3270,0
|
|
20240531,180600,118222270,3270,3270,3270,3270,0
|
|
20240531,180500,118222270,3270,3270,3270,3270,0
|
|
20240531,180400,118222270,3270,3270,3270,3270,0
|
|
20240531,180300,118222270,3270,3270,3270,3270,0
|
|
20240531,180200,118222270,3270,3270,3270,3270,0
|
|
20240531,180100,118222270,3270,3270,3270,3270,0
|
|
20240531,180000,118222270,3270,3270,3270,3270,0
|
|
20240531,175900,118222270,3270,3270,3270,3270,0
|
|
20240531,175800,118222270,3270,3270,3270,3270,0
|
|
20240531,175700,118222270,3270,3270,3270,3270,0
|
|
20240531,175600,118222270,3270,3270,3270,3270,0
|
|
20240531,175500,118222270,3270,3270,3270,3270,0
|
|
20240531,175400,118222270,3270,3270,3270,3270,0
|
|
20240531,175300,118222270,3270,3270,3270,3270,0
|
|
20240531,175200,118222270,3270,3270,3270,3270,0
|
|
20240531,175100,118222270,3270,3270,3270,3270,0
|
|
20240531,175000,118222270,3270,3270,3270,3270,0
|
|
20240531,174900,118222270,3270,3270,3270,3270,0
|
|
20240531,174800,118222270,3270,3270,3270,3270,0
|
|
20240531,174700,118222270,3270,3270,3270,3270,0
|
|
20240531,174600,118222270,3270,3270,3270,3270,0
|
|
20240531,174500,118222270,3270,3270,3270,3270,0
|
|
20240531,174400,118222270,3270,3270,3270,3270,0
|
|
20240531,174300,118222270,3270,3270,3270,3270,0
|
|
20240531,174200,118222270,3270,3270,3270,3270,0
|
|
20240531,174100,118222270,3270,3270,3270,3270,0
|
|
20240531,174000,118222270,3270,3270,3270,3270,0
|
|
20240531,173900,118222270,3270,3270,3270,3270,3065
|
|
20240531,173800,118222270,3270,3270,3270,3270,0
|
|
20240531,173700,118222270,3270,3270,3270,3270,0
|
|
20240531,173600,118222270,3270,3270,3270,3270,0
|
|
20240531,173500,118222270,3270,3270,3270,3270,0
|
|
20240531,173400,118222270,3270,3270,3270,3270,0
|
|
20240531,173300,118222270,3270,3270,3270,3270,0
|
|
20240531,173200,118222270,3270,3270,3270,3270,0
|
|
20240531,173100,118222270,3270,3270,3270,3270,0
|
|
20240531,173000,118222270,3270,3270,3270,3270,0
|
|
20240531,172900,118222270,3270,3270,3270,3270,0
|
|
20240531,172800,118222270,3270,3270,3270,3270,0
|
|
20240531,172700,118222270,3270,3270,3270,3270,0
|
|
20240531,172600,118222270,3270,3270,3270,3270,0
|
|
20240531,172500,118222270,3270,3270,3270,3270,0
|
|
20240531,172400,118222270,3270,3270,3270,3270,0
|
|
20240531,172300,118222270,3270,3270,3270,3270,0
|
|
20240531,172200,118222270,3270,3270,3270,3270,0
|
|
20240531,172100,118222270,3270,3270,3270,3270,0
|
|
20240531,172000,118222270,3270,3270,3270,3270,0
|
|
20240531,171900,118222270,3270,3270,3270,3270,0
|
|
20240531,171800,118222270,3270,3270,3270,3270,0
|
|
20240531,171700,118222270,3270,3270,3270,3270,0
|
|
20240531,171600,118222270,3270,3270,3270,3270,0
|
|
20240531,171500,118222270,3270,3270,3270,3270,0
|
|
20240531,171400,118222270,3270,3270,3270,3270,0
|
|
20240531,171300,118222270,3270,3270,3270,3270,0
|
|
20240531,171200,118222270,3270,3270,3270,3270,0
|
|
20240531,171100,118222270,3270,3270,3270,3270,0
|
|
20240531,171000,118222270,3270,3270,3270,3270,0
|
|
20240531,170900,118222270,3270,3270,3270,3270,3065
|
|
20240531,170800,118222270,3270,3270,3270,3270,0
|
|
20240531,170700,118222270,3270,3270,3270,3270,0
|
|
20240531,170600,118222270,3270,3270,3270,3270,0
|
|
20240531,170500,118222270,3270,3270,3270,3270,0
|
|
20240531,170400,118222270,3270,3270,3270,3270,0
|
|
20240531,170300,118222270,3270,3270,3270,3270,0
|
|
20240531,170200,118222270,3270,3270,3270,3270,0
|
|
20240531,170100,118222270,3270,3270,3270,3270,0
|
|
20240531,170000,118222270,3270,3270,3270,3270,0
|
|
20240531,165900,118222270,3270,3270,3270,3270,0
|
|
20240531,165800,118222270,3270,3270,3270,3270,0
|
|
20240531,165700,118222270,3270,3270,3270,3270,0
|
|
20240531,165600,118222270,3270,3270,3270,3270,0
|
|
20240531,165500,118222270,3270,3270,3270,3270,0
|
|
20240531,165400,118222270,3270,3270,3270,3270,0
|
|
20240531,165300,118222270,3270,3270,3270,3270,0
|
|
20240531,165200,118222270,3270,3270,3270,3270,0
|
|
20240531,165100,118222270,3270,3270,3270,3270,0
|
|
20240531,165000,118222270,3270,3270,3270,3270,0
|
|
20240531,164900,118222270,3270,3270,3270,3270,0
|
|
20240531,164800,118222270,3270,3270,3270,3270,0
|
|
20240531,164700,118222270,3270,3270,3270,3270,0
|
|
20240531,164600,118222270,3270,3270,3270,3270,0
|
|
20240531,164500,118222270,3270,3270,3270,3270,0
|
|
20240531,164400,118222270,3270,3270,3270,3270,0
|
|
20240531,164300,118222270,3270,3270,3270,3270,0
|
|
20240531,164200,118222270,3270,3270,3270,3270,0
|
|
20240531,164100,118222270,3270,3270,3270,3270,0
|
|
20240531,164000,118222270,3270,3270,3270,3270,0
|
|
20240531,163900,118222270,3270,3270,3270,3270,3065
|
|
20240531,163800,118222270,3270,3270,3270,3270,0
|
|
20240531,163700,118222270,3270,3270,3270,3270,0
|
|
20240531,163600,118222270,3270,3270,3270,3270,0
|
|
20240531,163500,118222270,3270,3270,3270,3270,0
|
|
20240531,163400,118222270,3270,3270,3270,3270,0
|
|
20240531,163300,118222270,3270,3270,3270,3270,0
|
|
20240531,163200,118222270,3270,3270,3270,3270,0
|
|
20240531,163100,118222270,3270,3270,3270,3270,0
|
|
20240531,163000,118222270,3270,3270,3270,3270,0
|
|
20240531,162900,118222270,3270,3270,3270,3270,0
|
|
20240531,162800,118222270,3270,3270,3270,3270,0
|
|
20240531,162700,118222270,3270,3270,3270,3270,0
|
|
20240531,162600,118222270,3270,3270,3270,3270,0
|
|
20240531,162500,118222270,3270,3270,3270,3270,0
|
|
20240531,162400,118222270,3270,3270,3270,3270,0
|
|
20240531,162300,118222270,3270,3270,3270,3270,0
|
|
20240531,162200,118222270,3270,3270,3270,3270,0
|
|
20240531,162100,118222270,3270,3270,3270,3270,0
|
|
20240531,162000,118222270,3270,3270,3270,3270,0
|
|
20240531,161900,118222270,3270,3270,3270,3270,0
|
|
20240531,161800,118222270,3270,3270,3270,3270,0
|
|
20240531,161700,118222270,3270,3270,3270,3270,0
|
|
20240531,161600,118222270,3270,3270,3270,3270,0
|
|
20240531,161500,118222270,3270,3270,3270,3270,0
|
|
20240531,161400,118222270,3270,3270,3270,3270,0
|
|
20240531,161300,118222270,3270,3270,3270,3270,0
|
|
20240531,161200,118222270,3270,3270,3270,3270,0
|
|
20240531,161100,118222270,3270,3270,3270,3270,0
|
|
20240531,161000,118222270,3270,3270,3270,3270,0
|
|
20240531,160900,118222270,3270,3270,3270,3270,3065
|
|
20240531,160800,118222270,3270,3270,3270,3270,0
|
|
20240531,160700,118222270,3270,3270,3270,3270,0
|
|
20240531,160600,118222270,3270,3270,3270,3270,0
|
|
20240531,160500,118222270,3270,3270,3270,3270,0
|
|
20240531,160400,118222270,3270,3270,3270,3270,0
|
|
20240531,160300,118222270,3270,3270,3270,3270,0
|
|
20240531,160200,118222270,3270,3270,3270,3270,0
|
|
20240531,160100,118222270,3270,3270,3270,3270,0
|
|
20240531,160000,118222270,3270,3270,3270,3270,0
|
|
20240531,155900,118222270,3270,3270,3270,3270,0
|
|
20240531,155800,118222270,3270,3270,3270,3270,0
|
|
20240531,155700,118222270,3270,3270,3270,3270,0
|
|
20240531,155600,118222270,3270,3270,3270,3270,0
|
|
20240531,155500,118222270,3270,3270,3270,3270,0
|
|
20240531,155400,118222270,3270,3270,3270,3270,0
|
|
20240531,155300,118222270,3270,3270,3270,3270,0
|
|
20240531,155200,118222270,3270,3270,3270,3270,0
|
|
20240531,155100,118222270,3270,3270,3270,3270,0
|
|
20240531,155000,118222270,3270,3270,3270,3270,0
|
|
20240531,154900,118222270,3270,3270,3270,3270,0
|
|
20240531,154800,118222270,3270,3270,3270,3270,0
|
|
20240531,154700,118222270,3270,3270,3270,3270,0
|
|
20240531,154600,118222270,3270,3270,3270,3270,0
|
|
20240531,154500,118222270,3270,3270,3270,3270,0
|
|
20240531,154400,118222270,3270,3270,3270,3270,0
|
|
20240531,154300,118222270,3270,3270,3270,3270,0
|
|
20240531,154200,118222270,3270,3270,3270,3270,0
|
|
20240531,154100,118222270,3270,3270,3270,3270,0
|
|
20240531,154000,118222270,3270,3270,3270,3270,0
|
|
20240531,153900,118222270,3270,3270,3270,3270,3065
|
|
20240531,153800,118222270,3270,3270,3270,3270,0
|
|
20240531,153700,118222270,3270,3270,3270,3270,0
|
|
20240531,153600,118222270,3270,3270,3270,3270,0
|
|
20240531,153500,118222270,3270,3270,3270,3270,0
|
|
20240531,153400,118222270,3270,3270,3270,3270,0
|
|
20240531,153300,118222270,3270,3270,3270,3270,0
|
|
20240531,153200,118222270,3270,3270,3270,3270,0
|
|
20240531,153100,118222270,3270,3270,3270,3270,0
|
|
20240531,153000,118222270,3270,3270,3270,3270,3065
|
|
20240531,152900,108199720,3285,3285,3285,3285,0
|
|
20240531,152800,108199720,3285,3285,3285,3285,0
|
|
20240531,152700,108199720,3285,3285,3285,3285,0
|
|
20240531,152600,108199720,3285,3285,3285,3285,0
|
|
20240531,152500,108199720,3285,3285,3285,3285,0
|
|
20240531,152400,108199720,3285,3285,3285,3285,0
|
|
20240531,152300,108199720,3285,3285,3285,3285,0
|
|
20240531,152200,108199720,3285,3285,3285,3285,0
|
|
20240531,152100,108199720,3285,3285,3285,3285,0
|
|
20240531,152000,108199720,3285,3285,3285,3285,0
|
|
20240531,151900,108199720,3285,3275,3285,3275,900
|
|
20240531,151800,105247875,3270,3270,3270,3270,0
|
|
20240531,151700,105247875,3270,3270,3270,3270,0
|
|
20240531,151600,105247875,3270,3270,3270,3270,10
|
|
20240531,151500,105215175,3280,3280,3280,3280,0
|
|
20240531,151400,105215175,3280,3280,3280,3280,0
|
|
20240531,151300,105215175,3280,3280,3280,3280,0
|
|
20240531,151200,105215175,3280,3280,3280,3280,0
|
|
20240531,151100,105215175,3280,3280,3280,3280,0
|
|
20240531,151000,105215175,3280,3270,3280,3265,305
|
|
20240531,150900,104217450,3270,3270,3270,3270,0
|
|
20240531,150800,104217450,3270,3270,3270,3270,0
|
|
20240531,150700,104217450,3270,3270,3270,3270,1
|
|
20240531,150600,104214180,3270,3270,3270,3270,0
|
|
20240531,150500,104214180,3270,3270,3270,3270,1
|
|
20240531,150400,104210910,3270,3270,3270,3270,0
|
|
20240531,150300,104210910,3270,3270,3270,3270,6
|
|
20240531,150200,104191290,3270,3270,3270,3270,0
|
|
20240531,150100,104191290,3270,3270,3270,3270,205
|
|
20240531,150000,103520940,3270,3270,3270,3270,13
|
|
20240531,145900,103478430,3270,3270,3270,3270,63
|
|
20240531,145800,103272420,3265,3265,3265,3265,0
|
|
20240531,145700,103272420,3265,3265,3265,3265,0
|
|
20240531,145600,103272420,3265,3265,3265,3265,0
|
|
20240531,145500,103272420,3265,3265,3265,3265,121
|
|
20240531,145400,102877355,3265,3265,3265,3265,19
|
|
20240531,145300,102815320,3265,3265,3265,3265,5
|
|
20240531,145200,102798995,3265,3265,3265,3265,100
|
|
20240531,145100,102472495,3260,3260,3260,3260,0
|
|
20240531,145000,102472495,3260,3260,3260,3260,0
|
|
20240531,144900,102472495,3260,3260,3260,3260,279
|
|
20240531,144800,101562955,3260,3260,3260,3260,0
|
|
20240531,144700,101562955,3260,3260,3260,3260,13
|
|
20240531,144600,101520575,3260,3260,3260,3260,0
|
|
20240531,144500,101520575,3260,3260,3260,3260,27
|
|
20240531,144400,101432555,3260,3260,3260,3260,0
|
|
20240531,144300,101432555,3260,3260,3260,3260,1
|
|
20240531,144200,101429295,3260,3260,3260,3260,0
|
|
20240531,144100,101429295,3260,3260,3260,3260,210
|
|
20240531,144000,100744695,3260,3260,3260,3260,0
|
|
20240531,143900,100744695,3260,3260,3260,3260,384
|
|
20240531,143800,99492855,3255,3255,3255,3255,0
|
|
20240531,143700,99492855,3255,3255,3255,3255,17
|
|
20240531,143600,99437520,3260,3260,3260,3260,0
|
|
20240531,143500,99437520,3260,3260,3260,3260,0
|
|
20240531,143400,99437520,3260,3260,3260,3260,0
|
|
20240531,143300,99437520,3260,3260,3260,3260,3
|
|
20240531,143200,99427740,3260,3260,3260,3260,0
|
|
20240531,143100,99427740,3260,3260,3260,3260,0
|
|
20240531,143000,99427740,3260,3260,3260,3260,0
|
|
20240531,142900,99427740,3260,3260,3260,3260,0
|
|
20240531,142800,99427740,3260,3260,3260,3260,0
|
|
20240531,142700,99427740,3260,3260,3260,3260,0
|
|
20240531,142600,99427740,3260,3260,3260,3260,0
|
|
20240531,142500,99427740,3260,3260,3260,3260,74
|
|
20240531,142400,99186500,3260,3260,3260,3260,0
|
|
20240531,142300,99186500,3260,3260,3260,3260,0
|
|
20240531,142200,99186500,3260,3260,3260,3260,124
|
|
20240531,142100,98782260,3255,3255,3255,3255,1
|
|
20240531,142000,98779005,3255,3255,3255,3255,0
|
|
20240531,141900,98779005,3255,3255,3255,3255,0
|
|
20240531,141800,98779005,3255,3255,3255,3255,0
|
|
20240531,141700,98779005,3255,3255,3255,3255,0
|
|
20240531,141600,98779005,3255,3260,3260,3255,2259
|
|
20240531,141500,91425910,3260,3260,3260,3260,0
|
|
20240531,141400,91425910,3260,3260,3260,3260,659
|
|
20240531,141300,89277570,3265,3275,3275,3265,3324
|
|
20240531,141200,78420395,3270,3270,3270,3270,0
|
|
20240531,141100,78420395,3270,3270,3270,3270,0
|
|
20240531,141000,78420395,3270,3270,3270,3270,0
|
|
20240531,140900,78420395,3270,3270,3270,3270,0
|
|
20240531,140800,78420395,3270,3270,3270,3270,0
|
|
20240531,140700,78420395,3270,3285,3285,3270,1010
|
|
20240531,140600,75107020,3285,3285,3285,3285,0
|
|
20240531,140500,75107020,3285,3285,3285,3285,0
|
|
20240531,140400,75107020,3285,3285,3285,3285,0
|
|
20240531,140300,75107020,3285,3285,3285,3285,0
|
|
20240531,140200,75107020,3285,3285,3285,3285,0
|
|
20240531,140100,75107020,3285,3285,3285,3285,0
|
|
20240531,140000,75107020,3285,3285,3285,3285,0
|
|
20240531,135900,75107020,3285,3285,3285,3285,0
|
|
20240531,135800,75107020,3285,3285,3285,3285,202
|
|
20240531,135700,74443450,3285,3285,3285,3285,40
|
|
20240531,135600,74312050,3285,3285,3285,3285,0
|
|
20240531,135500,74312050,3285,3285,3285,3285,20
|
|
20240531,135400,74246350,3280,3280,3280,3280,0
|
|
20240531,135300,74246350,3280,3280,3280,3280,0
|
|
20240531,135200,74246350,3280,3280,3280,3280,15
|
|
20240531,135100,74197150,3285,3285,3285,3285,0
|
|
20240531,135000,74197150,3285,3285,3285,3285,0
|
|
20240531,134900,74197150,3285,3285,3285,3285,0
|
|
20240531,134800,74197150,3285,3285,3285,3285,0
|
|
20240531,134700,74197150,3285,3285,3285,3285,0
|
|
20240531,134600,74197150,3285,3285,3285,3285,0
|
|
20240531,134500,74197150,3285,3285,3285,3285,0
|
|
20240531,134400,74197150,3285,3285,3285,3285,0
|
|
20240531,134300,74197150,3285,3285,3285,3285,0
|
|
20240531,134200,74197150,3285,3285,3285,3285,67
|
|
20240531,134100,73977055,3285,3285,3285,3285,0
|
|
20240531,134000,73977055,3285,3285,3285,3285,0
|
|
20240531,133900,73977055,3285,3285,3285,3285,0
|
|
20240531,133800,73977055,3285,3285,3285,3285,0
|
|
20240531,133700,73977055,3285,3285,3285,3285,0
|
|
20240531,133600,73977055,3285,3285,3285,3285,0
|
|
20240531,133500,73977055,3285,3285,3285,3285,0
|
|
20240531,133400,73977055,3285,3285,3285,3285,0
|
|
20240531,133300,73977055,3285,3285,3285,3285,721
|
|
20240531,133200,71608570,3285,3285,3285,3285,295
|
|
20240531,133100,70639495,3285,3285,3285,3285,0
|
|
20240531,133000,70639495,3285,3285,3285,3285,0
|
|
20240531,132900,70639495,3285,3285,3285,3285,0
|
|
20240531,132800,70639495,3285,3285,3285,3285,0
|
|
20240531,132700,70639495,3285,3285,3285,3285,0
|
|
20240531,132600,70639495,3285,3285,3285,3285,0
|
|
20240531,132500,70639495,3285,3285,3285,3285,1
|
|
20240531,132400,70636210,3285,3285,3285,3285,0
|
|
20240531,132300,70636210,3285,3285,3285,3285,0
|
|
20240531,132200,70636210,3285,3285,3285,3285,0
|
|
20240531,132100,70636210,3285,3285,3285,3285,0
|
|
20240531,132000,70636210,3285,3285,3285,3285,0
|
|
20240531,131900,70636210,3285,3285,3285,3285,0
|
|
20240531,131800,70636210,3285,3285,3285,3285,0
|
|
20240531,131700,70636210,3285,3285,3285,3285,0
|
|
20240531,131600,70636210,3285,3285,3285,3285,0
|
|
20240531,131500,70636210,3285,3285,3285,3285,0
|
|
20240531,131400,70636210,3285,3285,3285,3285,0
|
|
20240531,131300,70636210,3285,3285,3285,3285,0
|
|
20240531,131200,70636210,3285,3285,3285,3285,0
|
|
20240531,131100,70636210,3285,3285,3285,3285,0
|
|
20240531,131000,70636210,3285,3285,3285,3285,0
|
|
20240531,130900,70636210,3285,3285,3285,3285,0
|
|
20240531,130800,70636210,3285,3285,3285,3285,0
|
|
20240531,130700,70636210,3285,3285,3285,3285,0
|
|
20240531,130600,70636210,3285,3285,3285,3285,0
|
|
20240531,130500,70636210,3285,3285,3285,3285,0
|
|
20240531,130400,70636210,3285,3285,3285,3285,0
|
|
20240531,130300,70636210,3285,3285,3285,3285,0
|
|
20240531,130200,70636210,3285,3285,3285,3285,0
|
|
20240531,130100,70636210,3285,3285,3285,3285,1
|
|
20240531,130000,70632925,3285,3285,3285,3285,0
|
|
20240531,125900,70632925,3285,3285,3285,3285,0
|
|
20240531,125800,70632925,3285,3285,3285,3285,50
|
|
20240531,125700,70468675,3285,3285,3285,3285,0
|
|
20240531,125600,70468675,3285,3285,3285,3285,0
|
|
20240531,125500,70468675,3285,3285,3285,3285,0
|
|
20240531,125400,70468675,3285,3285,3285,3285,1
|
|
20240531,125300,70465390,3285,3285,3285,3285,0
|
|
20240531,125200,70465390,3285,3285,3285,3285,0
|
|
20240531,125100,70465390,3285,3285,3285,3285,0
|
|
20240531,125000,70465390,3285,3285,3285,3285,0
|
|
20240531,124900,70465390,3285,3285,3285,3285,0
|
|
20240531,124800,70465390,3285,3285,3285,3285,0
|
|
20240531,124700,70465390,3285,3285,3285,3285,0
|
|
20240531,124600,70465390,3285,3285,3285,3285,0
|
|
20240531,124500,70465390,3285,3285,3285,3285,0
|
|
20240531,124400,70465390,3285,3285,3285,3285,0
|
|
20240531,124300,70465390,3285,3285,3285,3285,0
|
|
20240531,124200,70465390,3285,3285,3285,3285,0
|
|
20240531,124100,70465390,3285,3285,3285,3285,0
|
|
20240531,124000,70465390,3285,3285,3285,3285,0
|
|
20240531,123900,70465390,3285,3285,3285,3285,0
|
|
20240531,123800,70465390,3285,3285,3285,3285,0
|
|
20240531,123700,70465390,3285,3285,3285,3285,0
|
|
20240531,123600,70465390,3285,3285,3285,3285,50
|
|
20240531,123500,70301140,3285,3285,3285,3285,11
|
|
20240531,123400,70265005,3290,3290,3290,3290,3
|
|
20240531,123300,70255135,3280,3280,3280,3280,0
|
|
20240531,123200,70255135,3280,3280,3280,3280,0
|
|
20240531,123100,70255135,3280,3280,3280,3280,0
|
|
20240531,123000,70255135,3280,3280,3280,3280,0
|
|
20240531,122900,70255135,3280,3280,3280,3280,0
|
|
20240531,122800,70255135,3280,3280,3280,3280,5
|
|
20240531,122700,70238735,3290,3290,3290,3290,24
|
|
20240531,122600,70159775,3290,3280,3290,3280,151
|
|
20240531,122500,69664265,3285,3285,3285,3285,0
|
|
20240531,122400,69664265,3285,3285,3285,3285,0
|
|
20240531,122300,69664265,3285,3285,3285,3285,0
|
|
20240531,122200,69664265,3285,3280,3285,3280,78
|
|
20240531,122100,69408390,3280,3280,3280,3280,100
|
|
20240531,122000,69080390,3280,3280,3280,3280,10
|
|
20240531,121900,69047590,3275,3275,3275,3275,0
|
|
20240531,121800,69047590,3275,3275,3275,3275,0
|
|
20240531,121700,69047590,3275,3275,3275,3275,0
|
|
20240531,121600,69047590,3275,3270,3275,3270,281
|
|
20240531,121500,68128715,3270,3270,3270,3270,0
|
|
20240531,121400,68128715,3270,3270,3270,3270,0
|
|
20240531,121300,68128715,3270,3270,3270,3270,6
|
|
20240531,121200,68109095,3270,3270,3270,3270,407
|
|
20240531,121100,66778205,3270,3270,3270,3270,0
|
|
20240531,121000,66778205,3270,3270,3270,3270,0
|
|
20240531,120900,66778205,3270,3270,3270,3270,0
|
|
20240531,120800,66778205,3270,3270,3270,3270,0
|
|
20240531,120700,66778205,3270,3270,3270,3270,0
|
|
20240531,120600,66778205,3270,3270,3270,3270,0
|
|
20240531,120500,66778205,3270,3270,3270,3270,0
|
|
20240531,120400,66778205,3270,3270,3270,3270,5
|
|
20240531,120300,66761855,3270,3270,3270,3270,0
|
|
20240531,120200,66761855,3270,3270,3270,3270,0
|
|
20240531,120100,66761855,3270,3270,3270,3270,0
|
|
20240531,120000,66761855,3270,3270,3270,3270,0
|
|
20240531,115900,66761855,3270,3270,3270,3270,0
|
|
20240531,115800,66761855,3270,3270,3270,3270,0
|
|
20240531,115700,66761855,3270,3270,3270,3270,0
|
|
20240531,115600,66761855,3270,3270,3270,3270,0
|
|
20240531,115500,66761855,3270,3270,3270,3270,0
|
|
20240531,115400,66761855,3270,3270,3270,3270,0
|
|
20240531,115300,66761855,3270,3270,3270,3270,0
|
|
20240531,115200,66761855,3270,3270,3270,3270,0
|
|
20240531,115100,66761855,3270,3270,3270,3270,0
|
|
20240531,115000,66761855,3270,3270,3270,3270,2
|
|
20240531,114900,66755315,3270,3270,3270,3270,0
|
|
20240531,114800,66755315,3270,3270,3270,3270,0
|
|
20240531,114700,66755315,3270,3270,3270,3270,0
|
|
20240531,114600,66755315,3270,3270,3270,3270,0
|
|
20240531,114500,66755315,3270,3270,3270,3270,0
|
|
20240531,114400,66755315,3270,3270,3270,3270,0
|
|
20240531,114300,66755315,3270,3270,3270,3270,0
|
|
20240531,114200,66755315,3270,3270,3270,3270,0
|
|
20240531,114100,66755315,3270,3275,3275,3270,38
|
|
20240531,114000,66631015,3275,3275,3275,3275,0
|
|
20240531,113900,66631015,3275,3275,3275,3275,0
|
|
20240531,113800,66631015,3275,3275,3275,3275,0
|
|
20240531,113700,66631015,3275,3275,3275,3275,1
|
|
20240531,113600,66627740,3275,3275,3275,3275,0
|
|
20240531,113500,66627740,3275,3275,3275,3275,0
|
|
20240531,113400,66627740,3275,3275,3275,3275,0
|
|
20240531,113300,66627740,3275,3275,3275,3275,0
|
|
20240531,113200,66627740,3275,3275,3275,3275,21
|
|
20240531,113100,66558965,3280,3280,3280,3280,0
|
|
20240531,113000,66558965,3280,3280,3280,3280,0
|
|
20240531,112900,66558965,3280,3280,3280,3280,0
|
|
20240531,112800,66558965,3280,3280,3280,3280,0
|
|
20240531,112700,66558965,3280,3280,3280,3280,0
|
|
20240531,112600,66558965,3280,3280,3280,3280,0
|
|
20240531,112500,66558965,3280,3280,3280,3280,0
|
|
20240531,112400,66558965,3280,3270,3280,3270,110
|
|
20240531,112300,66198810,3270,3270,3270,3270,0
|
|
20240531,112200,66198810,3270,3270,3270,3270,0
|
|
20240531,112100,66198810,3270,3270,3270,3270,500
|
|
20240531,112000,64563810,3270,3270,3270,3270,0
|
|
20240531,111900,64563810,3270,3270,3270,3270,0
|
|
20240531,111800,64563810,3270,3270,3270,3270,0
|
|
20240531,111700,64563810,3270,3270,3270,3270,1
|
|
20240531,111600,64560540,3270,3270,3270,3270,0
|
|
20240531,111500,64560540,3270,3270,3270,3270,0
|
|
20240531,111400,64560540,3270,3270,3270,3270,0
|
|
20240531,111300,64560540,3270,3270,3270,3270,50
|
|
20240531,111200,64397040,3270,3270,3270,3270,0
|
|
20240531,111100,64397040,3270,3270,3270,3270,0
|
|
20240531,111000,64397040,3270,3270,3270,3270,0
|
|
20240531,110900,64397040,3270,3270,3270,3270,0
|
|
20240531,110800,64397040,3270,3270,3270,3270,0
|
|
20240531,110700,64397040,3270,3270,3270,3270,0
|
|
20240531,110600,64397040,3270,3270,3270,3270,0
|
|
20240531,110500,64397040,3270,3270,3270,3270,0
|
|
20240531,110400,64397040,3270,3270,3270,3270,0
|
|
20240531,110300,64397040,3270,3270,3270,3270,0
|
|
20240531,110200,64397040,3270,3270,3270,3270,0
|
|
20240531,110100,64397040,3270,3270,3270,3270,0
|
|
20240531,110000,64397040,3270,3265,3270,3265,80
|
|
20240531,105900,64135795,3260,3260,3260,3260,0
|
|
20240531,105800,64135795,3260,3260,3260,3260,0
|
|
20240531,105700,64135795,3260,3260,3260,3260,1
|
|
20240531,105600,64132535,3260,3260,3260,3260,0
|
|
20240531,105500,64132535,3260,3260,3260,3260,0
|
|
20240531,105400,64132535,3260,3260,3260,3260,111
|
|
20240531,105300,63770675,3260,3260,3260,3260,0
|
|
20240531,105200,63770675,3260,3260,3260,3260,100
|
|
20240531,105100,63444675,3270,3265,3270,3265,211
|
|
20240531,105000,62755255,3260,3260,3260,3260,0
|
|
20240531,104900,62755255,3260,3260,3260,3260,0
|
|
20240531,104800,62755255,3260,3260,3260,3260,0
|
|
20240531,104700,62755255,3260,3260,3260,3260,0
|
|
20240531,104600,62755255,3260,3260,3260,3260,0
|
|
20240531,104500,62755255,3260,3260,3260,3260,0
|
|
20240531,104400,62755255,3260,3260,3260,3260,0
|
|
20240531,104300,62755255,3260,3260,3260,3260,0
|
|
20240531,104200,62755255,3260,3260,3260,3260,0
|
|
20240531,104100,62755255,3260,3260,3260,3260,0
|
|
20240531,104000,62755255,3260,3260,3260,3260,0
|
|
20240531,103900,62755255,3260,3260,3260,3260,0
|
|
20240531,103800,62755255,3260,3260,3260,3260,0
|
|
20240531,103700,62755255,3260,3260,3260,3260,0
|
|
20240531,103600,62755255,3260,3260,3260,3260,0
|
|
20240531,103500,62755255,3260,3260,3260,3260,0
|
|
20240531,103400,62755255,3260,3260,3260,3260,205
|
|
20240531,103300,62086955,3260,3255,3260,3255,501
|
|
20240531,103200,60456195,3260,3260,3260,3260,144
|
|
20240531,103100,59986755,3270,3270,3270,3270,0
|
|
20240531,103000,59986755,3270,3270,3270,3270,0
|
|
20240531,102900,59986755,3270,3270,3270,3270,0
|
|
20240531,102800,59986755,3270,3270,3270,3270,0
|
|
20240531,102700,59986755,3270,3270,3270,3270,0
|
|
20240531,102600,59986755,3270,3265,3270,3265,80
|
|
20240531,102500,59725510,3265,3265,3265,3265,0
|
|
20240531,102400,59725510,3265,3265,3265,3265,0
|
|
20240531,102300,59725510,3265,3265,3265,3265,2
|
|
20240531,102200,59718980,3270,3270,3270,3270,0
|
|
20240531,102100,59718980,3270,3265,3270,3265,550
|
|
20240531,102000,57923190,3265,3265,3265,3265,0
|
|
20240531,101900,57923190,3265,3265,3265,3265,0
|
|
20240531,101800,57923190,3265,3265,3265,3265,0
|
|
20240531,101700,57923190,3265,3265,3265,3265,0
|
|
20240531,101600,57923190,3265,3265,3265,3265,50
|
|
20240531,101500,57759940,3265,3265,3265,3265,1
|
|
20240531,101400,57756675,3265,3265,3265,3265,1
|
|
20240531,101300,57753410,3265,3265,3265,3265,0
|
|
20240531,101200,57753410,3265,3265,3265,3265,2
|
|
20240531,101100,57746880,3265,3265,3265,3265,0
|
|
20240531,101000,57746880,3265,3265,3265,3265,0
|
|
20240531,100900,57746880,3265,3265,3265,3265,0
|
|
20240531,100800,57746880,3265,3265,3265,3265,1
|
|
20240531,100700,57743615,3260,3260,3260,3260,1
|
|
20240531,100600,57740355,3265,3265,3265,3265,0
|
|
20240531,100500,57740355,3265,3265,3265,3265,50
|
|
20240531,100400,57577105,3265,3265,3265,3265,5
|
|
20240531,100300,57560780,3255,3250,3255,3240,697
|
|
20240531,100200,55300865,3250,3275,3275,3250,5022
|
|
20240531,100100,38959985,3265,3265,3265,3265,4
|
|
20240531,100000,38946925,3265,3265,3265,3265,2
|
|
20240531,095900,38940395,3265,3265,3265,3255,355
|
|
20240531,095800,37784360,3260,3260,3260,3260,0
|
|
20240531,095700,37784360,3260,3260,3260,3260,1283
|
|
20240531,095600,33601780,3260,3260,3260,3260,0
|
|
20240531,095500,33601780,3260,3260,3260,3260,5
|
|
20240531,095400,33585480,3260,3255,3265,3255,245
|
|
20240531,095300,32787980,3260,3280,3280,3260,4426
|
|
20240531,095200,18326010,3280,3280,3280,3275,1801
|
|
20240531,095100,12427430,3290,3290,3290,3290,1
|
|
20240531,095000,12424140,3290,3290,3290,3290,44
|
|
20240531,094900,12279380,3285,3285,3285,3285,0
|
|
20240531,094800,12279380,3285,3285,3285,3285,0
|
|
20240531,094700,12279380,3285,3285,3285,3285,0
|
|
20240531,094600,12279380,3285,3285,3285,3285,0
|
|
20240531,094500,12279380,3285,3285,3285,3285,0
|
|
20240531,094400,12279380,3285,3285,3285,3285,3
|
|
20240531,094300,12269525,3275,3275,3275,3275,0
|
|
20240531,094200,12269525,3275,3275,3275,3275,0
|
|
20240531,094100,12269525,3275,3275,3275,3275,86
|
|
20240531,094000,11987875,3285,3285,3285,3285,1
|
|
20240531,093900,11984590,3280,3285,3285,3280,7
|
|
20240531,093800,11961625,3285,3285,3285,3285,0
|
|
20240531,093700,11961625,3285,3285,3285,3285,0
|
|
20240531,093600,11961625,3285,3285,3285,3285,0
|
|
20240531,093500,11961625,3285,3285,3285,3285,10
|
|
20240531,093400,11928775,3280,3280,3280,3280,0
|
|
20240531,093300,11928775,3280,3280,3280,3280,0
|
|
20240531,093200,11928775,3280,3280,3280,3280,0
|
|
20240531,093100,11928775,3280,3280,3280,3280,0
|
|
20240531,093000,11928775,3280,3285,3285,3280,1202
|
|
20240531,092900,7986205,3285,3285,3285,3285,23
|
|
20240531,092800,7910650,3290,3290,3290,3290,0
|
|
20240531,092700,7910650,3290,3290,3290,3290,3
|
|
20240531,092600,7900780,3290,3290,3290,3290,52
|
|
20240531,092500,7729700,3290,3290,3290,3290,91
|
|
20240531,092400,7430310,3285,3285,3285,3285,0
|
|
20240531,092300,7430310,3285,3285,3285,3285,0
|
|
20240531,092200,7430310,3285,3285,3285,3285,800
|
|
20240531,092100,4802310,3290,3285,3290,3285,223
|
|
20240531,092000,4069710,3290,3290,3290,3290,0
|
|
20240531,091900,4069710,3290,3290,3290,3290,0
|
|
20240531,091800,4069710,3290,3290,3290,3290,0
|
|
20240531,091700,4069710,3290,3290,3290,3290,0
|
|
20240531,091600,4069710,3290,3290,3290,3290,0
|
|
20240531,091500,4069710,3290,3290,3290,3290,0
|
|
20240531,091400,4069710,3290,3290,3290,3290,0
|
|
20240531,091300,4069710,3290,3290,3290,3290,0
|
|
20240531,091200,4069710,3290,3290,3290,3290,0
|
|
20240531,091100,4069710,3290,3290,3290,3290,20
|
|
20240531,091000,4003910,3290,3290,3290,3290,192
|
|
20240531,090900,3372230,3290,3290,3290,3290,0
|
|
20240531,090800,3372230,3290,3290,3290,3290,0
|
|
20240531,090700,3372230,3290,3290,3290,3290,0
|
|
20240531,090600,3372230,3290,3290,3290,3290,0
|
|
20240531,090500,3372230,3290,3290,3290,3290,0
|
|
20240531,090400,3372230,3290,3290,3290,3290,813
|
|
20240531,090300,697460,3285,3285,3285,3285,0
|
|
20240531,090200,697460,3285,3285,3285,3285,0
|
|
20240531,090100,697460,3285,3285,3285,3285,5
|
|
20240531,090000,681035,3290,3290,3290,3290,206
|