585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184200,122107150,3645,3645,3645,3645,1119
|
|
20240531,184100,122107150,3645,3645,3645,3645,0
|
|
20240531,184000,122107150,3645,3645,3645,3645,0
|
|
20240531,183900,122107150,3645,3645,3645,3645,0
|
|
20240531,183800,122107150,3645,3645,3645,3645,0
|
|
20240531,183700,122107150,3645,3645,3645,3645,0
|
|
20240531,183600,122107150,3645,3645,3645,3645,0
|
|
20240531,183500,122107150,3645,3645,3645,3645,0
|
|
20240531,183400,122107150,3645,3645,3645,3645,0
|
|
20240531,183300,122107150,3645,3645,3645,3645,0
|
|
20240531,183200,122107150,3645,3645,3645,3645,0
|
|
20240531,183100,122107150,3645,3645,3645,3645,0
|
|
20240531,183000,122107150,3645,3645,3645,3645,0
|
|
20240531,182900,122107150,3645,3645,3645,3645,0
|
|
20240531,182800,122107150,3645,3645,3645,3645,0
|
|
20240531,182700,122107150,3645,3645,3645,3645,0
|
|
20240531,182600,122107150,3645,3645,3645,3645,0
|
|
20240531,182500,122107150,3645,3645,3645,3645,0
|
|
20240531,182400,122107150,3645,3645,3645,3645,0
|
|
20240531,182300,122107150,3645,3645,3645,3645,0
|
|
20240531,182200,122107150,3645,3645,3645,3645,0
|
|
20240531,182100,122107150,3645,3645,3645,3645,0
|
|
20240531,182000,122107150,3645,3645,3645,3645,0
|
|
20240531,181900,122107150,3645,3645,3645,3645,0
|
|
20240531,181800,122107150,3645,3645,3645,3645,0
|
|
20240531,181700,122107150,3645,3645,3645,3645,0
|
|
20240531,181600,122107150,3645,3645,3645,3645,0
|
|
20240531,181500,122107150,3645,3645,3645,3645,0
|
|
20240531,181400,122107150,3645,3645,3645,3645,0
|
|
20240531,181300,122107150,3645,3645,3645,3645,0
|
|
20240531,181200,122107150,3645,3645,3645,3645,1119
|
|
20240531,181100,122107150,3645,3645,3645,3645,0
|
|
20240531,181000,122107150,3645,3645,3645,3645,0
|
|
20240531,180900,122107150,3645,3645,3645,3645,0
|
|
20240531,180800,122107150,3645,3645,3645,3645,0
|
|
20240531,180700,122107150,3645,3645,3645,3645,0
|
|
20240531,180600,122107150,3645,3645,3645,3645,0
|
|
20240531,180500,122107150,3645,3645,3645,3645,0
|
|
20240531,180400,122107150,3645,3645,3645,3645,0
|
|
20240531,180300,122107150,3645,3645,3645,3645,0
|
|
20240531,180200,122107150,3645,3645,3645,3645,0
|
|
20240531,180100,122107150,3645,3645,3645,3645,0
|
|
20240531,180000,122107150,3645,3645,3645,3645,0
|
|
20240531,175900,122107150,3645,3645,3645,3645,0
|
|
20240531,175800,122107150,3645,3645,3645,3645,0
|
|
20240531,175700,122107150,3645,3645,3645,3645,0
|
|
20240531,175600,122107150,3645,3645,3645,3645,0
|
|
20240531,175500,122107150,3645,3645,3645,3645,0
|
|
20240531,175400,122107150,3645,3645,3645,3645,0
|
|
20240531,175300,122107150,3645,3645,3645,3645,0
|
|
20240531,175200,122107150,3645,3645,3645,3645,0
|
|
20240531,175100,122107150,3645,3645,3645,3645,0
|
|
20240531,175000,122107150,3645,3645,3645,3645,0
|
|
20240531,174900,122107150,3645,3645,3645,3645,0
|
|
20240531,174800,122107150,3645,3645,3645,3645,0
|
|
20240531,174700,122107150,3645,3645,3645,3645,0
|
|
20240531,174600,122107150,3645,3645,3645,3645,0
|
|
20240531,174500,122107150,3645,3645,3645,3645,0
|
|
20240531,174400,122107150,3645,3645,3645,3645,0
|
|
20240531,174300,122107150,3645,3645,3645,3645,0
|
|
20240531,174200,122107150,3645,3645,3645,3645,1119
|
|
20240531,174100,122107150,3645,3645,3645,3645,0
|
|
20240531,174000,122107150,3645,3645,3645,3645,0
|
|
20240531,173900,122107150,3645,3645,3645,3645,0
|
|
20240531,173800,122107150,3645,3645,3645,3645,0
|
|
20240531,173700,122107150,3645,3645,3645,3645,0
|
|
20240531,173600,122107150,3645,3645,3645,3645,0
|
|
20240531,173500,122107150,3645,3645,3645,3645,0
|
|
20240531,173400,122107150,3645,3645,3645,3645,0
|
|
20240531,173300,122107150,3645,3645,3645,3645,0
|
|
20240531,173200,122107150,3645,3645,3645,3645,0
|
|
20240531,173100,122107150,3645,3645,3645,3645,0
|
|
20240531,173000,122107150,3645,3645,3645,3645,0
|
|
20240531,172900,122107150,3645,3645,3645,3645,0
|
|
20240531,172800,122107150,3645,3645,3645,3645,0
|
|
20240531,172700,122107150,3645,3645,3645,3645,0
|
|
20240531,172600,122107150,3645,3645,3645,3645,0
|
|
20240531,172500,122107150,3645,3645,3645,3645,0
|
|
20240531,172400,122107150,3645,3645,3645,3645,0
|
|
20240531,172300,122107150,3645,3645,3645,3645,0
|
|
20240531,172200,122107150,3645,3645,3645,3645,0
|
|
20240531,172100,122107150,3645,3645,3645,3645,0
|
|
20240531,172000,122107150,3645,3645,3645,3645,0
|
|
20240531,171900,122107150,3645,3645,3645,3645,0
|
|
20240531,171800,122107150,3645,3645,3645,3645,0
|
|
20240531,171700,122107150,3645,3645,3645,3645,0
|
|
20240531,171600,122107150,3645,3645,3645,3645,0
|
|
20240531,171500,122107150,3645,3645,3645,3645,0
|
|
20240531,171400,122107150,3645,3645,3645,3645,0
|
|
20240531,171300,122107150,3645,3645,3645,3645,0
|
|
20240531,171200,122107150,3645,3645,3645,3645,1119
|
|
20240531,171100,122107150,3645,3645,3645,3645,0
|
|
20240531,171000,122107150,3645,3645,3645,3645,0
|
|
20240531,170900,122107150,3645,3645,3645,3645,0
|
|
20240531,170800,122107150,3645,3645,3645,3645,0
|
|
20240531,170700,122107150,3645,3645,3645,3645,0
|
|
20240531,170600,122107150,3645,3645,3645,3645,0
|
|
20240531,170500,122107150,3645,3645,3645,3645,0
|
|
20240531,170400,122107150,3645,3645,3645,3645,0
|
|
20240531,170300,122107150,3645,3645,3645,3645,0
|
|
20240531,170200,122107150,3645,3645,3645,3645,0
|
|
20240531,170100,122107150,3645,3645,3645,3645,0
|
|
20240531,170000,122107150,3645,3645,3645,3645,0
|
|
20240531,165900,122107150,3645,3645,3645,3645,0
|
|
20240531,165800,122107150,3645,3645,3645,3645,0
|
|
20240531,165700,122107150,3645,3645,3645,3645,0
|
|
20240531,165600,122107150,3645,3645,3645,3645,0
|
|
20240531,165500,122107150,3645,3645,3645,3645,0
|
|
20240531,165400,122107150,3645,3645,3645,3645,0
|
|
20240531,165300,122107150,3645,3645,3645,3645,0
|
|
20240531,165200,122107150,3645,3645,3645,3645,0
|
|
20240531,165100,122107150,3645,3645,3645,3645,0
|
|
20240531,165000,122107150,3645,3645,3645,3645,0
|
|
20240531,164900,122107150,3645,3645,3645,3645,0
|
|
20240531,164800,122107150,3645,3645,3645,3645,0
|
|
20240531,164700,122107150,3645,3645,3645,3645,0
|
|
20240531,164600,122107150,3645,3645,3645,3645,0
|
|
20240531,164500,122107150,3645,3645,3645,3645,0
|
|
20240531,164400,122107150,3645,3645,3645,3645,0
|
|
20240531,164300,122107150,3645,3645,3645,3645,0
|
|
20240531,164200,122107150,3645,3645,3645,3645,1119
|
|
20240531,164100,122107150,3645,3645,3645,3645,0
|
|
20240531,164000,122107150,3645,3645,3645,3645,0
|
|
20240531,163900,122107150,3645,3645,3645,3645,0
|
|
20240531,163800,122107150,3645,3645,3645,3645,0
|
|
20240531,163700,122107150,3645,3645,3645,3645,0
|
|
20240531,163600,122107150,3645,3645,3645,3645,0
|
|
20240531,163500,122107150,3645,3645,3645,3645,0
|
|
20240531,163400,122107150,3645,3645,3645,3645,0
|
|
20240531,163300,122107150,3645,3645,3645,3645,0
|
|
20240531,163200,122107150,3645,3645,3645,3645,0
|
|
20240531,163100,122107150,3645,3645,3645,3645,0
|
|
20240531,163000,122107150,3645,3645,3645,3645,0
|
|
20240531,162900,122107150,3645,3645,3645,3645,0
|
|
20240531,162800,122107150,3645,3645,3645,3645,0
|
|
20240531,162700,122107150,3645,3645,3645,3645,0
|
|
20240531,162600,122107150,3645,3645,3645,3645,0
|
|
20240531,162500,122107150,3645,3645,3645,3645,0
|
|
20240531,162400,122107150,3645,3645,3645,3645,0
|
|
20240531,162300,122107150,3645,3645,3645,3645,0
|
|
20240531,162200,122107150,3645,3645,3645,3645,0
|
|
20240531,162100,122107150,3645,3645,3645,3645,0
|
|
20240531,162000,122107150,3645,3645,3645,3645,0
|
|
20240531,161900,122107150,3645,3645,3645,3645,0
|
|
20240531,161800,122107150,3645,3645,3645,3645,0
|
|
20240531,161700,122107150,3645,3645,3645,3645,0
|
|
20240531,161600,122107150,3645,3645,3645,3645,0
|
|
20240531,161500,122107150,3645,3645,3645,3645,0
|
|
20240531,161400,122107150,3645,3645,3645,3645,0
|
|
20240531,161300,122107150,3645,3645,3645,3645,0
|
|
20240531,161200,122107150,3645,3645,3645,3645,1119
|
|
20240531,161100,122107150,3645,3645,3645,3645,0
|
|
20240531,161000,122107150,3645,3645,3645,3645,0
|
|
20240531,160900,122107150,3645,3645,3645,3645,0
|
|
20240531,160800,122107150,3645,3645,3645,3645,0
|
|
20240531,160700,122107150,3645,3645,3645,3645,0
|
|
20240531,160600,122107150,3645,3645,3645,3645,0
|
|
20240531,160500,122107150,3645,3645,3645,3645,0
|
|
20240531,160400,122107150,3645,3645,3645,3645,0
|
|
20240531,160300,122107150,3645,3645,3645,3645,0
|
|
20240531,160200,122107150,3645,3645,3645,3645,0
|
|
20240531,160100,122107150,3645,3645,3645,3645,0
|
|
20240531,160000,122107150,3645,3645,3645,3645,0
|
|
20240531,155900,122107150,3645,3645,3645,3645,0
|
|
20240531,155800,122107150,3645,3645,3645,3645,0
|
|
20240531,155700,122107150,3645,3645,3645,3645,0
|
|
20240531,155600,122107150,3645,3645,3645,3645,0
|
|
20240531,155500,122107150,3645,3645,3645,3645,0
|
|
20240531,155400,122107150,3645,3645,3645,3645,0
|
|
20240531,155300,122107150,3645,3645,3645,3645,0
|
|
20240531,155200,122107150,3645,3645,3645,3645,0
|
|
20240531,155100,122107150,3645,3645,3645,3645,0
|
|
20240531,155000,122107150,3645,3645,3645,3645,0
|
|
20240531,154900,122107150,3645,3645,3645,3645,0
|
|
20240531,154800,122107150,3645,3645,3645,3645,0
|
|
20240531,154700,122107150,3645,3645,3645,3645,0
|
|
20240531,154600,122107150,3645,3645,3645,3645,0
|
|
20240531,154500,122107150,3645,3645,3645,3645,0
|
|
20240531,154400,122107150,3645,3645,3645,3645,0
|
|
20240531,154300,122107150,3645,3645,3645,3645,0
|
|
20240531,154200,122107150,3645,3645,3645,3645,1119
|
|
20240531,154100,122107150,3645,3645,3645,3645,0
|
|
20240531,154000,122107150,3645,3645,3645,3645,0
|
|
20240531,153900,122107150,3645,3645,3645,3645,0
|
|
20240531,153800,122107150,3645,3645,3645,3645,0
|
|
20240531,153700,122107150,3645,3645,3645,3645,0
|
|
20240531,153600,122107150,3645,3645,3645,3645,0
|
|
20240531,153500,122107150,3645,3645,3645,3645,0
|
|
20240531,153400,122107150,3645,3645,3645,3645,0
|
|
20240531,153300,122107150,3645,3645,3645,3645,0
|
|
20240531,153200,122107150,3645,3645,3645,3645,0
|
|
20240531,153100,122107150,3645,3645,3645,3645,0
|
|
20240531,153000,122107150,3645,3645,3645,3645,1119
|
|
20240531,152900,118028395,3655,3655,3655,3655,0
|
|
20240531,152800,118028395,3655,3655,3655,3655,0
|
|
20240531,152700,118028395,3655,3655,3655,3655,0
|
|
20240531,152600,118028395,3655,3655,3655,3655,0
|
|
20240531,152500,118028395,3655,3655,3655,3655,0
|
|
20240531,152400,118028395,3655,3655,3655,3655,0
|
|
20240531,152300,118028395,3655,3655,3655,3655,0
|
|
20240531,152200,118028395,3655,3655,3655,3655,0
|
|
20240531,152100,118028395,3655,3655,3655,3655,0
|
|
20240531,152000,118028395,3655,3655,3655,3655,0
|
|
20240531,151900,118028395,3655,3650,3655,3650,79
|
|
20240531,151800,117739940,3660,3660,3660,3660,0
|
|
20240531,151700,117739940,3660,3660,3660,3660,0
|
|
20240531,151600,117739940,3660,3650,3660,3650,16
|
|
20240531,151500,117681440,3650,3650,3650,3650,0
|
|
20240531,151400,117681440,3650,3650,3650,3650,0
|
|
20240531,151300,117681440,3650,3650,3650,3650,20
|
|
20240531,151200,117608440,3645,3645,3645,3645,0
|
|
20240531,151100,117608440,3645,3645,3645,3645,0
|
|
20240531,151000,117608440,3645,3645,3645,3645,0
|
|
20240531,150900,117608440,3645,3645,3645,3645,0
|
|
20240531,150800,117608440,3645,3645,3645,3645,0
|
|
20240531,150700,117608440,3645,3645,3645,3645,0
|
|
20240531,150600,117608440,3645,3645,3645,3645,0
|
|
20240531,150500,117608440,3645,3645,3645,3645,0
|
|
20240531,150400,117608440,3645,3645,3645,3645,0
|
|
20240531,150300,117608440,3645,3645,3645,3645,0
|
|
20240531,150200,117608440,3645,3645,3645,3645,0
|
|
20240531,150100,117608440,3645,3645,3645,3645,0
|
|
20240531,150000,117608440,3645,3645,3645,3645,4
|
|
20240531,145900,117593860,3650,3650,3650,3650,0
|
|
20240531,145800,117593860,3650,3650,3650,3650,5
|
|
20240531,145700,117575610,3645,3645,3645,3645,0
|
|
20240531,145600,117575610,3645,3645,3645,3645,14
|
|
20240531,145500,117524580,3645,3645,3645,3645,0
|
|
20240531,145400,117524580,3645,3650,3650,3645,38
|
|
20240531,145300,117385995,3650,3650,3650,3650,1
|
|
20240531,145200,117382345,3655,3650,3655,3645,306
|
|
20240531,145100,116265275,3650,3650,3650,3650,0
|
|
20240531,145000,116265275,3650,3650,3650,3650,4
|
|
20240531,144900,116250675,3650,3650,3650,3650,0
|
|
20240531,144800,116250675,3650,3650,3650,3650,3
|
|
20240531,144700,116239725,3645,3645,3645,3645,0
|
|
20240531,144600,116239725,3645,3650,3650,3645,104
|
|
20240531,144500,115860640,3655,3655,3655,3655,0
|
|
20240531,144400,115860640,3655,3655,3655,3655,4
|
|
20240531,144300,115846020,3660,3645,3660,3645,5
|
|
20240531,144200,115827780,3645,3645,3645,3645,0
|
|
20240531,144100,115827780,3645,3645,3645,3645,3
|
|
20240531,144000,115816845,3650,3650,3650,3650,0
|
|
20240531,143900,115816845,3650,3650,3650,3650,4
|
|
20240531,143800,115802245,3645,3645,3645,3645,20
|
|
20240531,143700,115729345,3645,3645,3645,3645,4
|
|
20240531,143600,115714765,3645,3645,3645,3645,0
|
|
20240531,143500,115714765,3645,3645,3645,3645,3
|
|
20240531,143400,115703830,3645,3650,3660,3645,600
|
|
20240531,143300,113515370,3645,3645,3645,3645,4
|
|
20240531,143200,113500790,3645,3645,3645,3645,0
|
|
20240531,143100,113500790,3645,3645,3645,3645,4
|
|
20240531,143000,113486210,3650,3650,3650,3650,2
|
|
20240531,142900,113478910,3645,3645,3645,3645,4
|
|
20240531,142800,113464330,3645,3645,3645,3645,3
|
|
20240531,142700,113453395,3645,3645,3645,3645,0
|
|
20240531,142600,113453395,3645,3645,3645,3645,4
|
|
20240531,142500,113438815,3645,3645,3645,3645,0
|
|
20240531,142400,113438815,3645,3645,3645,3645,4
|
|
20240531,142300,113424235,3645,3645,3645,3645,0
|
|
20240531,142200,113424235,3645,3645,3645,3645,3
|
|
20240531,142100,113413300,3645,3645,3645,3645,0
|
|
20240531,142000,113413300,3645,3645,3645,3645,4
|
|
20240531,141900,113398720,3645,3650,3650,3645,194
|
|
20240531,141800,112691540,3645,3650,3650,3645,88
|
|
20240531,141700,112370360,3655,3655,3655,3655,1
|
|
20240531,141600,112366705,3650,3650,3650,3650,4
|
|
20240531,141500,112352105,3650,3650,3650,3650,0
|
|
20240531,141400,112352105,3650,3650,3650,3650,6603
|
|
20240531,141300,88251155,3650,3650,3650,3650,0
|
|
20240531,141200,88251155,3650,3650,3650,3650,4
|
|
20240531,141100,88236555,3655,3655,3655,3655,4
|
|
20240531,141000,88221935,3655,3655,3655,3655,0
|
|
20240531,140900,88221935,3655,3655,3655,3655,16
|
|
20240531,140800,88163455,3655,3655,3655,3655,0
|
|
20240531,140700,88163455,3655,3655,3655,3655,4
|
|
20240531,140600,88148835,3655,3655,3655,3655,0
|
|
20240531,140500,88148835,3655,3655,3655,3655,4
|
|
20240531,140400,88134215,3655,3660,3660,3655,4
|
|
20240531,140300,88119585,3650,3650,3650,3650,0
|
|
20240531,140200,88119585,3650,3655,3655,3650,180
|
|
20240531,140100,87462045,3660,3660,3660,3660,0
|
|
20240531,140000,87462045,3660,3660,3660,3660,0
|
|
20240531,135900,87462045,3660,3660,3660,3660,0
|
|
20240531,135800,87462045,3660,3660,3660,3660,0
|
|
20240531,135700,87462045,3660,3660,3660,3660,0
|
|
20240531,135600,87462045,3660,3660,3660,3660,0
|
|
20240531,135500,87462045,3660,3660,3660,3660,0
|
|
20240531,135400,87462045,3660,3660,3660,3660,0
|
|
20240531,135300,87462045,3660,3660,3660,3660,0
|
|
20240531,135200,87462045,3660,3660,3660,3660,4
|
|
20240531,135100,87447405,3660,3660,3660,3660,0
|
|
20240531,135000,87447405,3660,3660,3660,3660,0
|
|
20240531,134900,87447405,3660,3660,3660,3660,0
|
|
20240531,134800,87447405,3660,3660,3660,3660,100
|
|
20240531,134700,87081405,3660,3660,3660,3660,0
|
|
20240531,134600,87081405,3660,3660,3660,3660,0
|
|
20240531,134500,87081405,3660,3660,3660,3660,0
|
|
20240531,134400,87081405,3660,3660,3660,3660,0
|
|
20240531,134300,87081405,3660,3660,3660,3660,0
|
|
20240531,134200,87081405,3660,3660,3660,3660,100
|
|
20240531,134100,86715405,3660,3660,3660,3660,0
|
|
20240531,134000,86715405,3660,3660,3660,3660,0
|
|
20240531,133900,86715405,3660,3660,3660,3660,0
|
|
20240531,133800,86715405,3660,3660,3660,3660,0
|
|
20240531,133700,86715405,3660,3660,3660,3660,0
|
|
20240531,133600,86715405,3660,3660,3660,3660,0
|
|
20240531,133500,86715405,3660,3660,3660,3660,0
|
|
20240531,133400,86715405,3660,3660,3660,3660,15
|
|
20240531,133300,86660505,3660,3660,3660,3660,0
|
|
20240531,133200,86660505,3660,3660,3660,3660,0
|
|
20240531,133100,86660505,3660,3660,3660,3660,0
|
|
20240531,133000,86660505,3660,3660,3660,3660,0
|
|
20240531,132900,86660505,3660,3660,3660,3660,0
|
|
20240531,132800,86660505,3660,3660,3660,3660,0
|
|
20240531,132700,86660505,3660,3660,3660,3660,0
|
|
20240531,132600,86660505,3660,3660,3660,3660,0
|
|
20240531,132500,86660505,3660,3660,3660,3660,0
|
|
20240531,132400,86660505,3660,3660,3660,3660,0
|
|
20240531,132300,86660505,3660,3660,3660,3660,0
|
|
20240531,132200,86660505,3660,3660,3660,3660,0
|
|
20240531,132100,86660505,3660,3660,3660,3660,0
|
|
20240531,132000,86660505,3660,3660,3660,3660,0
|
|
20240531,131900,86660505,3660,3660,3660,3660,0
|
|
20240531,131800,86660505,3660,3660,3660,3660,0
|
|
20240531,131700,86660505,3660,3660,3660,3660,0
|
|
20240531,131600,86660505,3660,3660,3660,3660,0
|
|
20240531,131500,86660505,3660,3660,3660,3660,5
|
|
20240531,131400,86642205,3650,3650,3650,3650,0
|
|
20240531,131300,86642205,3650,3650,3650,3650,0
|
|
20240531,131200,86642205,3650,3650,3650,3650,0
|
|
20240531,131100,86642205,3650,3650,3650,3650,193
|
|
20240531,131000,85937755,3660,3660,3660,3660,0
|
|
20240531,130900,85937755,3660,3660,3660,3660,0
|
|
20240531,130800,85937755,3660,3660,3660,3660,0
|
|
20240531,130700,85937755,3660,3660,3660,3660,0
|
|
20240531,130600,85937755,3660,3660,3660,3660,0
|
|
20240531,130500,85937755,3660,3660,3660,3660,0
|
|
20240531,130400,85937755,3660,3660,3660,3660,0
|
|
20240531,130300,85937755,3660,3660,3660,3660,0
|
|
20240531,130200,85937755,3660,3660,3660,3660,0
|
|
20240531,130100,85937755,3660,3660,3660,3660,0
|
|
20240531,130000,85937755,3660,3660,3660,3660,30
|
|
20240531,125900,85827955,3660,3660,3660,3660,0
|
|
20240531,125800,85827955,3660,3660,3660,3660,1
|
|
20240531,125700,85824295,3655,3660,3660,3655,130
|
|
20240531,125600,85348645,3655,3655,3655,3655,20
|
|
20240531,125500,85275545,3655,3655,3655,3655,30
|
|
20240531,125400,85165895,3655,3655,3655,3655,0
|
|
20240531,125300,85165895,3655,3655,3655,3655,0
|
|
20240531,125200,85165895,3655,3655,3655,3655,25
|
|
20240531,125100,85074520,3655,3655,3655,3655,20
|
|
20240531,125000,85001420,3655,3655,3655,3655,20
|
|
20240531,124900,84928320,3650,3650,3650,3650,0
|
|
20240531,124800,84928320,3650,3650,3650,3650,0
|
|
20240531,124700,84928320,3650,3650,3650,3650,0
|
|
20240531,124600,84928320,3650,3650,3650,3650,0
|
|
20240531,124500,84928320,3650,3650,3650,3650,0
|
|
20240531,124400,84928320,3650,3650,3650,3650,0
|
|
20240531,124300,84928320,3650,3650,3650,3650,0
|
|
20240531,124200,84928320,3650,3650,3650,3650,0
|
|
20240531,124100,84928320,3650,3650,3650,3650,0
|
|
20240531,124000,84928320,3650,3650,3650,3650,0
|
|
20240531,123900,84928320,3650,3650,3650,3650,0
|
|
20240531,123800,84928320,3650,3650,3650,3650,723
|
|
20240531,123700,82289370,3650,3650,3650,3650,0
|
|
20240531,123600,82289370,3650,3650,3650,3650,0
|
|
20240531,123500,82289370,3650,3650,3650,3650,770
|
|
20240531,123400,79478870,3650,3650,3650,3650,0
|
|
20240531,123300,79478870,3650,3650,3650,3650,0
|
|
20240531,123200,79478870,3650,3650,3650,3650,0
|
|
20240531,123100,79478870,3650,3650,3650,3650,0
|
|
20240531,123000,79478870,3650,3650,3650,3650,912
|
|
20240531,122900,76150070,3650,3655,3655,3650,1281
|
|
20240531,122800,71473720,3655,3655,3655,3655,0
|
|
20240531,122700,71473720,3655,3655,3655,3655,0
|
|
20240531,122600,71473720,3655,3655,3655,3655,0
|
|
20240531,122500,71473720,3655,3655,3655,3655,0
|
|
20240531,122400,71473720,3655,3655,3655,3655,1
|
|
20240531,122300,71470065,3655,3655,3655,3655,0
|
|
20240531,122200,71470065,3655,3655,3655,3655,0
|
|
20240531,122100,71470065,3655,3655,3655,3655,0
|
|
20240531,122000,71470065,3655,3655,3655,3655,5
|
|
20240531,121900,71451790,3655,3655,3655,3655,0
|
|
20240531,121800,71451790,3655,3655,3655,3655,0
|
|
20240531,121700,71451790,3655,3655,3655,3655,90
|
|
20240531,121600,71122840,3660,3660,3660,3660,0
|
|
20240531,121500,71122840,3660,3660,3660,3660,0
|
|
20240531,121400,71122840,3660,3660,3660,3660,0
|
|
20240531,121300,71122840,3660,3660,3660,3660,0
|
|
20240531,121200,71122840,3660,3660,3660,3660,0
|
|
20240531,121100,71122840,3660,3660,3660,3660,0
|
|
20240531,121000,71122840,3660,3660,3660,3660,0
|
|
20240531,120900,71122840,3660,3660,3660,3660,79
|
|
20240531,120800,70833700,3660,3660,3660,3660,0
|
|
20240531,120700,70833700,3660,3660,3660,3660,0
|
|
20240531,120600,70833700,3660,3660,3660,3660,1
|
|
20240531,120500,70830040,3660,3660,3660,3660,0
|
|
20240531,120400,70830040,3660,3660,3660,3660,275
|
|
20240531,120300,69823540,3660,3660,3660,3660,0
|
|
20240531,120200,69823540,3660,3660,3660,3660,0
|
|
20240531,120100,69823540,3660,3660,3660,3660,0
|
|
20240531,120000,69823540,3660,3650,3660,3650,383
|
|
20240531,115900,68425580,3655,3655,3655,3655,0
|
|
20240531,115800,68425580,3655,3655,3655,3655,0
|
|
20240531,115700,68425580,3655,3655,3655,3655,0
|
|
20240531,115600,68425580,3655,3655,3655,3655,0
|
|
20240531,115500,68425580,3655,3655,3655,3655,345
|
|
20240531,115400,67164605,3655,3655,3655,3655,0
|
|
20240531,115300,67164605,3655,3655,3655,3655,0
|
|
20240531,115200,67164605,3655,3655,3655,3655,0
|
|
20240531,115100,67164605,3655,3655,3655,3655,0
|
|
20240531,115000,67164605,3655,3655,3655,3655,0
|
|
20240531,114900,67164605,3655,3655,3655,3655,0
|
|
20240531,114800,67164605,3655,3655,3655,3655,5
|
|
20240531,114700,67146330,3655,3655,3655,3655,0
|
|
20240531,114600,67146330,3655,3655,3655,3655,0
|
|
20240531,114500,67146330,3655,3655,3655,3655,0
|
|
20240531,114400,67146330,3655,3655,3655,3655,0
|
|
20240531,114300,67146330,3655,3655,3655,3655,0
|
|
20240531,114200,67146330,3655,3655,3655,3655,0
|
|
20240531,114100,67146330,3655,3655,3655,3655,0
|
|
20240531,114000,67146330,3655,3655,3655,3655,0
|
|
20240531,113900,67146330,3655,3655,3655,3655,0
|
|
20240531,113800,67146330,3655,3655,3655,3655,0
|
|
20240531,113700,67146330,3655,3655,3655,3655,0
|
|
20240531,113600,67146330,3655,3655,3655,3655,0
|
|
20240531,113500,67146330,3655,3655,3655,3655,0
|
|
20240531,113400,67146330,3655,3655,3655,3655,0
|
|
20240531,113300,67146330,3655,3655,3655,3655,0
|
|
20240531,113200,67146330,3655,3655,3655,3655,0
|
|
20240531,113100,67146330,3655,3655,3655,3655,2
|
|
20240531,113000,67139020,3655,3655,3655,3655,0
|
|
20240531,112900,67139020,3655,3655,3655,3655,0
|
|
20240531,112800,67139020,3655,3655,3655,3655,0
|
|
20240531,112700,67139020,3655,3655,3655,3655,67
|
|
20240531,112600,66894135,3655,3655,3655,3655,0
|
|
20240531,112500,66894135,3655,3655,3655,3655,0
|
|
20240531,112400,66894135,3655,3655,3655,3655,0
|
|
20240531,112300,66894135,3655,3655,3655,3655,0
|
|
20240531,112200,66894135,3655,3655,3655,3655,15
|
|
20240531,112100,66839310,3655,3655,3655,3655,0
|
|
20240531,112000,66839310,3655,3655,3655,3655,0
|
|
20240531,111900,66839310,3655,3655,3655,3655,0
|
|
20240531,111800,66839310,3655,3655,3655,3655,58
|
|
20240531,111700,66627320,3655,3655,3655,3655,0
|
|
20240531,111600,66627320,3655,3655,3655,3655,301
|
|
20240531,111500,65527165,3650,3650,3650,3650,0
|
|
20240531,111400,65527165,3650,3650,3650,3650,0
|
|
20240531,111300,65527165,3650,3650,3650,3650,0
|
|
20240531,111200,65527165,3650,3650,3650,3650,0
|
|
20240531,111100,65527165,3650,3650,3650,3650,0
|
|
20240531,111000,65527165,3650,3650,3650,3650,0
|
|
20240531,110900,65527165,3650,3650,3650,3650,0
|
|
20240531,110800,65527165,3650,3650,3650,3650,0
|
|
20240531,110700,65527165,3650,3650,3650,3650,0
|
|
20240531,110600,65527165,3650,3650,3650,3650,0
|
|
20240531,110500,65527165,3650,3650,3650,3650,0
|
|
20240531,110400,65527165,3650,3650,3650,3650,0
|
|
20240531,110300,65527165,3650,3650,3650,3650,0
|
|
20240531,110200,65527165,3650,3650,3650,3650,0
|
|
20240531,110100,65527165,3650,3650,3650,3650,0
|
|
20240531,110000,65527165,3650,3650,3650,3650,5
|
|
20240531,105900,65508915,3645,3645,3645,3645,219
|
|
20240531,105800,64710660,3645,3645,3645,3645,0
|
|
20240531,105700,64710660,3645,3645,3645,3645,0
|
|
20240531,105600,64710660,3645,3645,3645,3645,0
|
|
20240531,105500,64710660,3645,3645,3645,3645,1
|
|
20240531,105400,64707015,3650,3650,3650,3650,5
|
|
20240531,105300,64688765,3650,3650,3650,3650,1
|
|
20240531,105200,64685115,3645,3645,3645,3645,0
|
|
20240531,105100,64685115,3645,3645,3645,3645,0
|
|
20240531,105000,64685115,3645,3645,3645,3645,0
|
|
20240531,104900,64685115,3645,3645,3645,3645,0
|
|
20240531,104800,64685115,3645,3650,3650,3645,3336
|
|
20240531,104700,52525370,3645,3645,3645,3645,0
|
|
20240531,104600,52525370,3645,3645,3645,3645,0
|
|
20240531,104500,52525370,3645,3645,3645,3645,0
|
|
20240531,104400,52525370,3645,3645,3645,3645,0
|
|
20240531,104300,52525370,3645,3645,3645,3645,0
|
|
20240531,104200,52525370,3645,3645,3645,3645,200
|
|
20240531,104100,51796370,3650,3650,3650,3650,507
|
|
20240531,104000,49945820,3650,3650,3650,3650,5
|
|
20240531,103900,49927570,3650,3650,3650,3650,5
|
|
20240531,103800,49909320,3650,3645,3650,3645,85
|
|
20240531,103700,49599285,3650,3650,3650,3650,0
|
|
20240531,103600,49599285,3650,3650,3650,3650,10
|
|
20240531,103500,49562785,3650,3650,3650,3650,0
|
|
20240531,103400,49562785,3650,3650,3650,3650,1591
|
|
20240531,103300,43755635,3655,3655,3655,3655,71
|
|
20240531,103200,43496130,3655,3655,3655,3655,5
|
|
20240531,103100,43477855,3655,3655,3655,3655,0
|
|
20240531,103000,43477855,3655,3655,3655,3655,0
|
|
20240531,102900,43477855,3655,3655,3655,3655,0
|
|
20240531,102800,43477855,3655,3655,3655,3655,0
|
|
20240531,102700,43477855,3655,3655,3655,3655,0
|
|
20240531,102600,43477855,3655,3655,3655,3655,38
|
|
20240531,102500,43338965,3655,3655,3655,3655,0
|
|
20240531,102400,43338965,3655,3655,3655,3655,0
|
|
20240531,102300,43338965,3655,3655,3655,3655,1
|
|
20240531,102200,43335310,3655,3655,3655,3655,1
|
|
20240531,102100,43331655,3655,3655,3655,3655,0
|
|
20240531,102000,43331655,3655,3665,3665,3655,301
|
|
20240531,101900,42228500,3665,3655,3665,3650,2332
|
|
20240531,101800,33715360,3655,3655,3655,3655,1
|
|
20240531,101700,33711705,3655,3655,3655,3655,0
|
|
20240531,101600,33711705,3655,3655,3655,3655,1
|
|
20240531,101500,33708050,3655,3655,3655,3655,3
|
|
20240531,101400,33697085,3655,3655,3655,3655,1
|
|
20240531,101300,33693430,3655,3665,3665,3655,394
|
|
20240531,101200,32253350,3655,3655,3655,3655,1
|
|
20240531,101100,32249695,3660,3660,3660,3660,0
|
|
20240531,101000,32249695,3660,3660,3660,3660,29
|
|
20240531,100900,32143555,3660,3660,3660,3660,0
|
|
20240531,100800,32143555,3660,3660,3660,3660,1
|
|
20240531,100700,32139895,3665,3665,3665,3665,0
|
|
20240531,100600,32139895,3665,3660,3665,3660,6
|
|
20240531,100500,32117910,3665,3665,3665,3665,0
|
|
20240531,100400,32117910,3665,3660,3665,3660,21
|
|
20240531,100300,32040950,3665,3660,3665,3660,2
|
|
20240531,100200,32033625,3660,3655,3660,3655,54
|
|
20240531,100100,31835990,3660,3660,3660,3660,0
|
|
20240531,100000,31835990,3660,3660,3660,3655,547
|
|
20240531,095900,29836475,3660,3665,3665,3660,100
|
|
20240531,095800,29470435,3660,3660,3660,3660,1
|
|
20240531,095700,29466775,3660,3660,3660,3660,0
|
|
20240531,095600,29466775,3660,3660,3660,3660,1
|
|
20240531,095500,29463115,3660,3660,3660,3660,0
|
|
20240531,095400,29463115,3660,3665,3670,3660,509
|
|
20240531,095300,27597585,3665,3665,3665,3665,1
|
|
20240531,095200,27593920,3660,3660,3660,3660,1
|
|
20240531,095100,27590260,3660,3660,3660,3660,0
|
|
20240531,095000,27590260,3660,3660,3660,3660,1
|
|
20240531,094900,27586600,3660,3660,3660,3660,873
|
|
20240531,094800,24391420,3655,3655,3655,3655,78
|
|
20240531,094700,24106330,3655,3655,3655,3655,1
|
|
20240531,094600,24102675,3660,3660,3660,3660,1000
|
|
20240531,094500,20442675,3655,3655,3655,3655,4
|
|
20240531,094400,20428055,3655,3655,3655,3655,233
|
|
20240531,094300,19576440,3655,3655,3655,3655,143
|
|
20240531,094200,19053775,3660,3655,3660,3655,193
|
|
20240531,094100,18348260,3655,3655,3655,3655,191
|
|
20240531,094000,17650155,3655,3655,3655,3655,0
|
|
20240531,093900,17650155,3655,3655,3655,3655,1
|
|
20240531,093800,17646500,3660,3665,3665,3660,487
|
|
20240531,093700,15864035,3670,3665,3670,3665,49
|
|
20240531,093600,15684210,3670,3670,3670,3670,5
|
|
20240531,093500,15665860,3660,3660,3660,3660,1
|
|
20240531,093400,15662200,3660,3660,3660,3660,0
|
|
20240531,093300,15662200,3660,3660,3660,3660,52
|
|
20240531,093200,15471880,3660,3660,3660,3660,6
|
|
20240531,093100,15449920,3660,3660,3660,3660,1
|
|
20240531,093000,15446260,3670,3675,3675,3670,208
|
|
20240531,092900,14682705,3670,3670,3670,3670,1
|
|
20240531,092800,14679035,3670,3670,3670,3670,0
|
|
20240531,092700,14679035,3670,3670,3670,3670,1
|
|
20240531,092600,14675365,3670,3670,3670,3670,0
|
|
20240531,092500,14675365,3670,3670,3670,3670,1
|
|
20240531,092400,14671695,3670,3670,3670,3670,200
|
|
20240531,092300,13937695,3670,3670,3670,3670,2
|
|
20240531,092200,13930355,3675,3675,3675,3675,10
|
|
20240531,092100,13893605,3670,3670,3670,3670,250
|
|
20240531,092000,12976105,3675,3675,3675,3675,10
|
|
20240531,091900,12939355,3675,3675,3675,3675,0
|
|
20240531,091800,12939355,3675,3675,3675,3675,5
|
|
20240531,091700,12920980,3675,3675,3675,3675,11
|
|
20240531,091600,12880555,3675,3675,3675,3675,1
|
|
20240531,091500,12876880,3670,3670,3670,3670,200
|
|
20240531,091400,12142880,3660,3660,3660,3660,0
|
|
20240531,091300,12142880,3660,3660,3660,3660,30
|
|
20240531,091200,12033080,3660,3660,3660,3660,0
|
|
20240531,091100,12033080,3660,3660,3670,3660,379
|
|
20240531,091000,10644940,3670,3665,3670,3665,177
|
|
20240531,090900,9995615,3655,3655,3655,3655,0
|
|
20240531,090800,9995615,3655,3655,3655,3655,0
|
|
20240531,090700,9995615,3655,3655,3655,3655,63
|
|
20240531,090600,9765350,3645,3675,3675,3640,2543
|
|
20240531,090500,459565,3670,3670,3670,3670,0
|
|
20240531,090400,459565,3670,3680,3680,3670,100
|
|
20240531,090300,92390,3685,3685,3685,3685,1
|
|
20240531,090200,88705,3685,3685,3685,3685,0
|
|
20240531,090100,88705,3685,3690,3690,3685,13
|
|
20240531,090000,40740,3705,3690,3705,3690,11
|