616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191300,701777255,3560,3560,3560,3560,8991
|
|
20240531,191200,701777255,3560,3560,3560,3560,0
|
|
20240531,191100,701777255,3560,3560,3560,3560,0
|
|
20240531,191000,701777255,3560,3560,3560,3560,0
|
|
20240531,190900,701777255,3560,3560,3560,3560,0
|
|
20240531,190800,701777255,3560,3560,3560,3560,0
|
|
20240531,190700,701777255,3560,3560,3560,3560,0
|
|
20240531,190600,701777255,3560,3560,3560,3560,0
|
|
20240531,190500,701777255,3560,3560,3560,3560,0
|
|
20240531,190400,701777255,3560,3560,3560,3560,0
|
|
20240531,190300,701777255,3560,3560,3560,3560,0
|
|
20240531,190200,701777255,3560,3560,3560,3560,0
|
|
20240531,190100,701777255,3560,3560,3560,3560,0
|
|
20240531,190000,701777255,3560,3560,3560,3560,0
|
|
20240531,185900,701777255,3560,3560,3560,3560,0
|
|
20240531,185800,701777255,3560,3560,3560,3560,0
|
|
20240531,185700,701777255,3560,3560,3560,3560,0
|
|
20240531,185600,701777255,3560,3560,3560,3560,0
|
|
20240531,185500,701777255,3560,3560,3560,3560,0
|
|
20240531,185400,701777255,3560,3560,3560,3560,0
|
|
20240531,185300,701777255,3560,3560,3560,3560,0
|
|
20240531,185200,701777255,3560,3560,3560,3560,0
|
|
20240531,185100,701777255,3560,3560,3560,3560,0
|
|
20240531,185000,701777255,3560,3560,3560,3560,0
|
|
20240531,184900,701777255,3560,3560,3560,3560,0
|
|
20240531,184800,701777255,3560,3560,3560,3560,0
|
|
20240531,184700,701777255,3560,3560,3560,3560,0
|
|
20240531,184600,701777255,3560,3560,3560,3560,0
|
|
20240531,184500,701777255,3560,3560,3560,3560,0
|
|
20240531,184400,701777255,3560,3560,3560,3560,0
|
|
20240531,184300,701777255,3560,3560,3560,3560,8991
|
|
20240531,184200,701777255,3560,3560,3560,3560,0
|
|
20240531,184100,701777255,3560,3560,3560,3560,0
|
|
20240531,184000,701777255,3560,3560,3560,3560,0
|
|
20240531,183900,701777255,3560,3560,3560,3560,0
|
|
20240531,183800,701777255,3560,3560,3560,3560,0
|
|
20240531,183700,701777255,3560,3560,3560,3560,0
|
|
20240531,183600,701777255,3560,3560,3560,3560,0
|
|
20240531,183500,701777255,3560,3560,3560,3560,0
|
|
20240531,183400,701777255,3560,3560,3560,3560,0
|
|
20240531,183300,701777255,3560,3560,3560,3560,0
|
|
20240531,183200,701777255,3560,3560,3560,3560,0
|
|
20240531,183100,701777255,3560,3560,3560,3560,0
|
|
20240531,183000,701777255,3560,3560,3560,3560,0
|
|
20240531,182900,701777255,3560,3560,3560,3560,0
|
|
20240531,182800,701777255,3560,3560,3560,3560,0
|
|
20240531,182700,701777255,3560,3560,3560,3560,0
|
|
20240531,182600,701777255,3560,3560,3560,3560,0
|
|
20240531,182500,701777255,3560,3560,3560,3560,0
|
|
20240531,182400,701777255,3560,3560,3560,3560,0
|
|
20240531,182300,701777255,3560,3560,3560,3560,0
|
|
20240531,182200,701777255,3560,3560,3560,3560,0
|
|
20240531,182100,701777255,3560,3560,3560,3560,0
|
|
20240531,182000,701777255,3560,3560,3560,3560,0
|
|
20240531,181900,701777255,3560,3560,3560,3560,0
|
|
20240531,181800,701777255,3560,3560,3560,3560,0
|
|
20240531,181700,701777255,3560,3560,3560,3560,0
|
|
20240531,181600,701777255,3560,3560,3560,3560,0
|
|
20240531,181500,701777255,3560,3560,3560,3560,0
|
|
20240531,181400,701777255,3560,3560,3560,3560,0
|
|
20240531,181300,701777255,3560,3560,3560,3560,8991
|
|
20240531,181200,701777255,3560,3560,3560,3560,0
|
|
20240531,181100,701777255,3560,3560,3560,3560,0
|
|
20240531,181000,701777255,3560,3560,3560,3560,0
|
|
20240531,180900,701777255,3560,3560,3560,3560,0
|
|
20240531,180800,701777255,3560,3560,3560,3560,0
|
|
20240531,180700,701777255,3560,3560,3560,3560,0
|
|
20240531,180600,701777255,3560,3560,3560,3560,0
|
|
20240531,180500,701777255,3560,3560,3560,3560,0
|
|
20240531,180400,701777255,3560,3560,3560,3560,0
|
|
20240531,180300,701777255,3560,3560,3560,3560,0
|
|
20240531,180200,701777255,3560,3560,3560,3560,0
|
|
20240531,180100,701777255,3560,3560,3560,3560,0
|
|
20240531,180000,701777255,3560,3560,3560,3560,0
|
|
20240531,175900,701777255,3560,3560,3560,3560,0
|
|
20240531,175800,701777255,3560,3560,3560,3560,0
|
|
20240531,175700,701777255,3560,3560,3560,3560,0
|
|
20240531,175600,701777255,3560,3560,3560,3560,0
|
|
20240531,175500,701777255,3560,3560,3560,3560,0
|
|
20240531,175400,701777255,3560,3560,3560,3560,0
|
|
20240531,175300,701777255,3560,3560,3560,3560,0
|
|
20240531,175200,701777255,3560,3560,3560,3560,0
|
|
20240531,175100,701777255,3560,3560,3560,3560,0
|
|
20240531,175000,701777255,3560,3560,3560,3560,0
|
|
20240531,174900,701777255,3560,3560,3560,3560,0
|
|
20240531,174800,701777255,3560,3560,3560,3560,0
|
|
20240531,174700,701777255,3560,3560,3560,3560,0
|
|
20240531,174600,701777255,3560,3560,3560,3560,0
|
|
20240531,174500,701777255,3560,3560,3560,3560,0
|
|
20240531,174400,701777255,3560,3560,3560,3560,0
|
|
20240531,174300,701777255,3560,3560,3560,3560,8991
|
|
20240531,174200,701777255,3560,3560,3560,3560,0
|
|
20240531,174100,701777255,3560,3560,3560,3560,0
|
|
20240531,174000,701777255,3560,3560,3560,3560,0
|
|
20240531,173900,701777255,3560,3560,3560,3560,0
|
|
20240531,173800,701777255,3560,3560,3560,3560,0
|
|
20240531,173700,701777255,3560,3560,3560,3560,0
|
|
20240531,173600,701777255,3560,3560,3560,3560,0
|
|
20240531,173500,701777255,3560,3560,3560,3560,0
|
|
20240531,173400,701777255,3560,3560,3560,3560,0
|
|
20240531,173300,701777255,3560,3560,3560,3560,0
|
|
20240531,173200,701777255,3560,3560,3560,3560,0
|
|
20240531,173100,701777255,3560,3560,3560,3560,0
|
|
20240531,173000,701777255,3560,3560,3560,3560,0
|
|
20240531,172900,701777255,3560,3560,3560,3560,0
|
|
20240531,172800,701777255,3560,3560,3560,3560,0
|
|
20240531,172700,701777255,3560,3560,3560,3560,0
|
|
20240531,172600,701777255,3560,3560,3560,3560,0
|
|
20240531,172500,701777255,3560,3560,3560,3560,0
|
|
20240531,172400,701777255,3560,3560,3560,3560,0
|
|
20240531,172300,701777255,3560,3560,3560,3560,0
|
|
20240531,172200,701777255,3560,3560,3560,3560,0
|
|
20240531,172100,701777255,3560,3560,3560,3560,0
|
|
20240531,172000,701777255,3560,3560,3560,3560,0
|
|
20240531,171900,701777255,3560,3560,3560,3560,0
|
|
20240531,171800,701777255,3560,3560,3560,3560,0
|
|
20240531,171700,701777255,3560,3560,3560,3560,0
|
|
20240531,171600,701777255,3560,3560,3560,3560,0
|
|
20240531,171500,701777255,3560,3560,3560,3560,0
|
|
20240531,171400,701777255,3560,3560,3560,3560,0
|
|
20240531,171300,701777255,3560,3560,3560,3560,8991
|
|
20240531,171200,701777255,3560,3560,3560,3560,0
|
|
20240531,171100,701777255,3560,3560,3560,3560,0
|
|
20240531,171000,701777255,3560,3560,3560,3560,0
|
|
20240531,170900,701777255,3560,3560,3560,3560,0
|
|
20240531,170800,701777255,3560,3560,3560,3560,0
|
|
20240531,170700,701777255,3560,3560,3560,3560,0
|
|
20240531,170600,701777255,3560,3560,3560,3560,0
|
|
20240531,170500,701777255,3560,3560,3560,3560,0
|
|
20240531,170400,701777255,3560,3560,3560,3560,0
|
|
20240531,170300,701777255,3560,3560,3560,3560,0
|
|
20240531,170200,701777255,3560,3560,3560,3560,0
|
|
20240531,170100,701777255,3560,3560,3560,3560,0
|
|
20240531,170000,701777255,3560,3560,3560,3560,0
|
|
20240531,165900,701777255,3560,3560,3560,3560,0
|
|
20240531,165800,701777255,3560,3560,3560,3560,0
|
|
20240531,165700,701777255,3560,3560,3560,3560,0
|
|
20240531,165600,701777255,3560,3560,3560,3560,0
|
|
20240531,165500,701777255,3560,3560,3560,3560,0
|
|
20240531,165400,701777255,3560,3560,3560,3560,0
|
|
20240531,165300,701777255,3560,3560,3560,3560,0
|
|
20240531,165200,701777255,3560,3560,3560,3560,0
|
|
20240531,165100,701777255,3560,3560,3560,3560,0
|
|
20240531,165000,701777255,3560,3560,3560,3560,0
|
|
20240531,164900,701777255,3560,3560,3560,3560,0
|
|
20240531,164800,701777255,3560,3560,3560,3560,0
|
|
20240531,164700,701777255,3560,3560,3560,3560,0
|
|
20240531,164600,701777255,3560,3560,3560,3560,0
|
|
20240531,164500,701777255,3560,3560,3560,3560,0
|
|
20240531,164400,701777255,3560,3560,3560,3560,0
|
|
20240531,164300,701777255,3560,3560,3560,3560,8991
|
|
20240531,164200,701777255,3560,3560,3560,3560,0
|
|
20240531,164100,701777255,3560,3560,3560,3560,0
|
|
20240531,164000,701777255,3560,3560,3560,3560,0
|
|
20240531,163900,701777255,3560,3560,3560,3560,0
|
|
20240531,163800,701777255,3560,3560,3560,3560,0
|
|
20240531,163700,701777255,3560,3560,3560,3560,0
|
|
20240531,163600,701777255,3560,3560,3560,3560,0
|
|
20240531,163500,701777255,3560,3560,3560,3560,0
|
|
20240531,163400,701777255,3560,3560,3560,3560,0
|
|
20240531,163300,701777255,3560,3560,3560,3560,0
|
|
20240531,163200,701777255,3560,3560,3560,3560,0
|
|
20240531,163100,701777255,3560,3560,3560,3560,0
|
|
20240531,163000,701777255,3560,3560,3560,3560,0
|
|
20240531,162900,701777255,3560,3560,3560,3560,0
|
|
20240531,162800,701777255,3560,3560,3560,3560,0
|
|
20240531,162700,701777255,3560,3560,3560,3560,0
|
|
20240531,162600,701777255,3560,3560,3560,3560,0
|
|
20240531,162500,701777255,3560,3560,3560,3560,0
|
|
20240531,162400,701777255,3560,3560,3560,3560,0
|
|
20240531,162300,701777255,3560,3560,3560,3560,0
|
|
20240531,162200,701777255,3560,3560,3560,3560,0
|
|
20240531,162100,701777255,3560,3560,3560,3560,0
|
|
20240531,162000,701777255,3560,3560,3560,3560,0
|
|
20240531,161900,701777255,3560,3560,3560,3560,0
|
|
20240531,161800,701777255,3560,3560,3560,3560,0
|
|
20240531,161700,701777255,3560,3560,3560,3560,0
|
|
20240531,161600,701777255,3560,3560,3560,3560,0
|
|
20240531,161500,701777255,3560,3560,3560,3560,0
|
|
20240531,161400,701777255,3560,3560,3560,3560,0
|
|
20240531,161300,701777255,3560,3560,3560,3560,8991
|
|
20240531,161200,701777255,3560,3560,3560,3560,0
|
|
20240531,161100,701777255,3560,3560,3560,3560,0
|
|
20240531,161000,701777255,3560,3560,3560,3560,0
|
|
20240531,160900,701777255,3560,3560,3560,3560,0
|
|
20240531,160800,701777255,3560,3560,3560,3560,0
|
|
20240531,160700,701777255,3560,3560,3560,3560,0
|
|
20240531,160600,701777255,3560,3560,3560,3560,0
|
|
20240531,160500,701777255,3560,3560,3560,3560,0
|
|
20240531,160400,701777255,3560,3560,3560,3560,0
|
|
20240531,160300,701777255,3560,3560,3560,3560,0
|
|
20240531,160200,701777255,3560,3560,3560,3560,0
|
|
20240531,160100,701777255,3560,3560,3560,3560,0
|
|
20240531,160000,701777255,3560,3560,3560,3560,0
|
|
20240531,155900,701777255,3560,3560,3560,3560,0
|
|
20240531,155800,701777255,3560,3560,3560,3560,0
|
|
20240531,155700,701777255,3560,3560,3560,3560,0
|
|
20240531,155600,701777255,3560,3560,3560,3560,0
|
|
20240531,155500,701777255,3560,3560,3560,3560,0
|
|
20240531,155400,701777255,3560,3560,3560,3560,0
|
|
20240531,155300,701777255,3560,3560,3560,3560,0
|
|
20240531,155200,701777255,3560,3560,3560,3560,0
|
|
20240531,155100,701777255,3560,3560,3560,3560,0
|
|
20240531,155000,701777255,3560,3560,3560,3560,0
|
|
20240531,154900,701777255,3560,3560,3560,3560,0
|
|
20240531,154800,701777255,3560,3560,3560,3560,0
|
|
20240531,154700,701777255,3560,3560,3560,3560,0
|
|
20240531,154600,701777255,3560,3560,3560,3560,0
|
|
20240531,154500,701777255,3560,3560,3560,3560,0
|
|
20240531,154400,701777255,3560,3560,3560,3560,0
|
|
20240531,154300,701777255,3560,3560,3560,3560,8991
|
|
20240531,154200,701777255,3560,3560,3560,3560,0
|
|
20240531,154100,701777255,3560,3560,3560,3560,0
|
|
20240531,154000,701777255,3560,3560,3560,3560,0
|
|
20240531,153900,701777255,3560,3560,3560,3560,0
|
|
20240531,153800,701777255,3560,3560,3560,3560,0
|
|
20240531,153700,701777255,3560,3560,3560,3560,0
|
|
20240531,153600,701777255,3560,3560,3560,3560,0
|
|
20240531,153500,701777255,3560,3560,3560,3560,0
|
|
20240531,153400,701777255,3560,3560,3560,3560,0
|
|
20240531,153300,701777255,3560,3560,3560,3560,0
|
|
20240531,153200,701777255,3560,3560,3560,3560,0
|
|
20240531,153100,701777255,3560,3560,3560,3560,0
|
|
20240531,153000,701777255,3560,3560,3560,3560,8991
|
|
20240531,152900,669769295,3575,3575,3575,3575,0
|
|
20240531,152800,669769295,3575,3575,3575,3575,0
|
|
20240531,152700,669769295,3575,3575,3575,3575,0
|
|
20240531,152600,669769295,3575,3575,3575,3575,0
|
|
20240531,152500,669769295,3575,3575,3575,3575,0
|
|
20240531,152400,669769295,3575,3575,3575,3575,0
|
|
20240531,152300,669769295,3575,3575,3575,3575,0
|
|
20240531,152200,669769295,3575,3575,3575,3575,0
|
|
20240531,152100,669769295,3575,3575,3575,3575,0
|
|
20240531,152000,669769295,3575,3575,3575,3575,0
|
|
20240531,151900,669769295,3575,3570,3575,3570,216
|
|
20240531,151800,668998165,3575,3570,3575,3570,36
|
|
20240531,151700,668869640,3575,3575,3575,3565,2208
|
|
20240531,151600,660986940,3575,3575,3575,3575,88
|
|
20240531,151500,660672340,3575,3575,3575,3575,68
|
|
20240531,151400,660429240,3575,3575,3575,3575,857
|
|
20240531,151300,657365465,3575,3575,3575,3575,2
|
|
20240531,151200,657358315,3575,3575,3575,3575,0
|
|
20240531,151100,657358315,3575,3575,3575,3575,20
|
|
20240531,151000,657286815,3575,3575,3580,3575,533
|
|
20240531,150900,655381180,3580,3580,3580,3580,11
|
|
20240531,150800,655341800,3580,3580,3580,3580,0
|
|
20240531,150700,655341800,3580,3580,3580,3580,50
|
|
20240531,150600,655162800,3580,3580,3580,3580,0
|
|
20240531,150500,655162800,3580,3575,3580,3575,314
|
|
20240531,150400,654039675,3580,3585,3585,3575,2002
|
|
20240531,150300,646876335,3585,3585,3585,3585,0
|
|
20240531,150200,646876335,3585,3580,3585,3580,132
|
|
20240531,150100,646403740,3580,3585,3585,3580,200
|
|
20240531,150000,645687240,3585,3585,3585,3585,0
|
|
20240531,145900,645687240,3585,3585,3585,3585,0
|
|
20240531,145800,645687240,3585,3585,3585,3585,0
|
|
20240531,145700,645687240,3585,3585,3590,3580,2009
|
|
20240531,145600,638490620,3585,3590,3590,3585,26
|
|
20240531,145500,638397400,3590,3590,3590,3590,222
|
|
20240531,145400,637600420,3590,3590,3590,3590,10
|
|
20240531,145300,637564520,3590,3590,3590,3590,1
|
|
20240531,145200,637560930,3590,3585,3590,3585,38
|
|
20240531,145100,637424695,3585,3585,3585,3585,2
|
|
20240531,145000,637417525,3585,3585,3585,3585,472
|
|
20240531,144900,635725405,3585,3585,3585,3585,11
|
|
20240531,144800,635685970,3580,3585,3585,3580,2
|
|
20240531,144700,635678805,3580,3580,3580,3580,0
|
|
20240531,144600,635678805,3580,3580,3580,3580,648
|
|
20240531,144500,633358965,3580,3580,3580,3580,100
|
|
20240531,144400,633000965,3575,3575,3575,3575,150
|
|
20240531,144300,632464715,3575,3580,3580,3575,697
|
|
20240531,144200,629970430,3575,3580,3580,3575,7
|
|
20240531,144100,629945375,3580,3580,3580,3580,62
|
|
20240531,144000,629723415,3575,3575,3575,3575,0
|
|
20240531,143900,629723415,3575,3575,3575,3575,0
|
|
20240531,143800,629723415,3575,3575,3575,3575,0
|
|
20240531,143700,629723415,3575,3575,3575,3575,0
|
|
20240531,143600,629723415,3575,3575,3575,3575,50
|
|
20240531,143500,629544665,3575,3575,3575,3575,2
|
|
20240531,143400,629537515,3565,3575,3575,3565,1842
|
|
20240531,143300,622970345,3575,3570,3575,3565,20274
|
|
20240531,143200,550692135,3570,3570,3570,3570,0
|
|
20240531,143100,550692135,3570,3575,3575,3570,302
|
|
20240531,143000,549613985,3575,3570,3575,3560,1096
|
|
20240531,142900,545709405,3570,3585,3585,3570,12630
|
|
20240531,142800,500549835,3590,3580,3590,3580,2100
|
|
20240531,142700,493011835,3585,3585,3585,3585,201
|
|
20240531,142600,492291250,3585,3585,3590,3585,1909
|
|
20240531,142500,485447480,3590,3595,3595,3590,1480
|
|
20240531,142400,480134270,3595,3595,3595,3595,309
|
|
20240531,142300,479023415,3595,3595,3595,3595,1
|
|
20240531,142200,479019820,3595,3595,3595,3590,183
|
|
20240531,142100,478362040,3595,3605,3605,3595,508
|
|
20240531,142000,476535700,3605,3605,3605,3605,1
|
|
20240531,141900,476532095,3605,3605,3605,3605,0
|
|
20240531,141800,476532095,3605,3595,3605,3595,14
|
|
20240531,141700,476481745,3595,3595,3595,3595,6
|
|
20240531,141600,476460175,3595,3595,3595,3595,11
|
|
20240531,141500,476420630,3595,3595,3595,3595,132
|
|
20240531,141400,475946090,3595,3595,3595,3595,0
|
|
20240531,141300,475946090,3595,3595,3595,3595,0
|
|
20240531,141200,475946090,3595,3595,3595,3595,8
|
|
20240531,141100,475917330,3595,3595,3595,3595,0
|
|
20240531,141000,475917330,3595,3600,3600,3595,466
|
|
20240531,140900,474242055,3600,3600,3600,3600,0
|
|
20240531,140800,474242055,3600,3600,3600,3600,0
|
|
20240531,140700,474242055,3600,3600,3600,3600,3
|
|
20240531,140600,474231255,3605,3605,3605,3605,2
|
|
20240531,140500,474224045,3600,3600,3600,3600,0
|
|
20240531,140400,474224045,3600,3600,3600,3600,132
|
|
20240531,140300,473748845,3600,3600,3600,3600,0
|
|
20240531,140200,473748845,3600,3600,3600,3600,36
|
|
20240531,140100,473619245,3605,3605,3605,3605,0
|
|
20240531,140000,473619245,3605,3605,3605,3605,0
|
|
20240531,135900,473619245,3605,3605,3605,3605,0
|
|
20240531,135800,473619245,3605,3605,3605,3605,0
|
|
20240531,135700,473619245,3605,3605,3615,3600,38
|
|
20240531,135600,473482415,3620,3600,3620,3600,3
|
|
20240531,135500,473471590,3620,3600,3620,3600,604
|
|
20240531,135400,471297165,3600,3600,3600,3600,538
|
|
20240531,135300,469360365,3600,3600,3600,3600,0
|
|
20240531,135200,469360365,3600,3600,3600,3600,0
|
|
20240531,135100,469360365,3600,3600,3600,3600,0
|
|
20240531,135000,469360365,3600,3600,3600,3600,1
|
|
20240531,134900,469356765,3600,3600,3600,3600,806
|
|
20240531,134800,466455165,3600,3600,3600,3600,2
|
|
20240531,134700,466447965,3595,3595,3595,3595,128
|
|
20240531,134600,465987805,3595,3595,3595,3595,492
|
|
20240531,134500,464219065,3590,3590,3590,3590,2057
|
|
20240531,134400,456834435,3590,3590,3590,3590,828
|
|
20240531,134300,453861915,3595,3595,3595,3595,9
|
|
20240531,134200,453829560,3595,3595,3595,3595,46
|
|
20240531,134100,453664190,3595,3595,3595,3595,2
|
|
20240531,134000,453657000,3590,3595,3595,3590,2
|
|
20240531,133900,453649815,3585,3585,3585,3585,0
|
|
20240531,133800,453649815,3585,3585,3585,3585,0
|
|
20240531,133700,453649815,3585,3585,3585,3585,100
|
|
20240531,133600,453291315,3595,3595,3595,3595,3
|
|
20240531,133500,453280530,3580,3585,3585,3580,1000
|
|
20240531,133400,449698305,3585,3585,3585,3585,0
|
|
20240531,133300,449698305,3585,3595,3595,3585,108
|
|
20240531,133200,449311105,3585,3585,3585,3585,49
|
|
20240531,133100,449135440,3580,3585,3585,3580,9
|
|
20240531,133000,449103215,3585,3585,3585,3580,2096
|
|
20240531,132900,441596690,3590,3590,3590,3590,1
|
|
20240531,132800,441593100,3595,3585,3595,3580,2527
|
|
20240531,132700,432536305,3585,3585,3585,3585,4
|
|
20240531,132600,432521965,3585,3585,3585,3585,252
|
|
20240531,132500,431618545,3580,3580,3585,3580,783
|
|
20240531,132400,428811750,3580,3590,3590,3580,6180
|
|
20240531,132300,406668495,3590,3600,3600,3590,4833
|
|
20240531,132200,389305545,3600,3605,3605,3600,6865
|
|
20240531,132100,364590455,3605,3620,3620,3605,753
|
|
20240531,132000,361872790,3620,3610,3620,3610,9
|
|
20240531,131900,361840290,3620,3615,3620,3615,501
|
|
20240531,131800,360029170,3615,3615,3615,3615,50
|
|
20240531,131700,359848420,3610,3610,3610,3610,599
|
|
20240531,131600,357686030,3610,3610,3610,3610,540
|
|
20240531,131500,355736630,3610,3610,3610,3610,1
|
|
20240531,131400,355733020,3610,3610,3610,3610,0
|
|
20240531,131300,355733020,3610,3610,3610,3610,0
|
|
20240531,131200,355733020,3610,3610,3610,3610,0
|
|
20240531,131100,355733020,3610,3610,3610,3610,0
|
|
20240531,131000,355733020,3610,3610,3610,3610,0
|
|
20240531,130900,355733020,3610,3610,3610,3610,100
|
|
20240531,130800,355372020,3600,3600,3600,3600,50
|
|
20240531,130700,355192020,3610,3610,3610,3610,0
|
|
20240531,130600,355192020,3610,3610,3610,3610,48
|
|
20240531,130500,355018740,3610,3610,3610,3610,0
|
|
20240531,130400,355018740,3610,3610,3610,3610,1
|
|
20240531,130300,355015130,3605,3605,3605,3605,100
|
|
20240531,130200,354654630,3610,3600,3610,3600,705
|
|
20240531,130100,352116580,3605,3605,3610,3605,5
|
|
20240531,130000,352098545,3600,3600,3600,3600,1
|
|
20240531,125900,352094945,3605,3605,3605,3605,574
|
|
20240531,125800,350025675,3605,3605,3605,3605,0
|
|
20240531,125700,350025675,3605,3605,3605,3605,0
|
|
20240531,125600,350025675,3605,3605,3605,3605,0
|
|
20240531,125500,350025675,3605,3605,3605,3605,0
|
|
20240531,125400,350025675,3605,3605,3605,3605,0
|
|
20240531,125300,350025675,3605,3605,3605,3605,25
|
|
20240531,125200,349935550,3605,3605,3605,3605,0
|
|
20240531,125100,349935550,3605,3605,3605,3605,447
|
|
20240531,125000,348324115,3605,3605,3605,3605,300
|
|
20240531,124900,347242615,3605,3605,3605,3605,0
|
|
20240531,124800,347242615,3605,3605,3605,3605,100
|
|
20240531,124700,346882115,3605,3605,3605,3605,104
|
|
20240531,124600,346507195,3600,3600,3600,3600,310
|
|
20240531,124500,345391195,3605,3605,3605,3605,0
|
|
20240531,124400,345391195,3605,3605,3605,3605,0
|
|
20240531,124300,345391195,3605,3605,3605,3605,932
|
|
20240531,124200,342031335,3605,3605,3605,3605,0
|
|
20240531,124100,342031335,3605,3605,3605,3605,546
|
|
20240531,124000,340063005,3605,3605,3605,3605,836
|
|
20240531,123900,337049225,3610,3610,3610,3610,783
|
|
20240531,123800,334222595,3605,3605,3605,3605,0
|
|
20240531,123700,334222595,3605,3605,3605,3605,0
|
|
20240531,123600,334222595,3605,3605,3605,3605,100
|
|
20240531,123500,333862095,3605,3610,3610,3605,1300
|
|
20240531,123400,329174095,3605,3605,3605,3605,0
|
|
20240531,123300,329174095,3605,3605,3605,3605,396
|
|
20240531,123200,327746515,3605,3605,3605,3605,52
|
|
20240531,123100,327559055,3605,3615,3615,3605,9850
|
|
20240531,123000,291993920,3620,3620,3620,3620,2
|
|
20240531,122900,291986680,3620,3620,3620,3620,0
|
|
20240531,122800,291986680,3620,3620,3620,3620,10
|
|
20240531,122700,291950480,3620,3620,3620,3620,0
|
|
20240531,122600,291950480,3620,3620,3620,3620,0
|
|
20240531,122500,291950480,3620,3620,3620,3620,1
|
|
20240531,122400,291946860,3620,3620,3620,3620,20
|
|
20240531,122300,291874460,3625,3620,3625,3620,81
|
|
20240531,122200,291581235,3625,3625,3625,3625,1
|
|
20240531,122100,291577610,3620,3620,3620,3620,55
|
|
20240531,122000,291378510,3620,3620,3620,3620,22
|
|
20240531,121900,291298870,3620,3620,3620,3620,0
|
|
20240531,121800,291298870,3620,3620,3620,3620,20
|
|
20240531,121700,291226470,3620,3620,3620,3620,282
|
|
20240531,121600,290205630,3620,3620,3620,3620,200
|
|
20240531,121500,289481630,3615,3620,3625,3615,1428
|
|
20240531,121400,284307410,3620,3620,3620,3620,0
|
|
20240531,121300,284307410,3620,3620,3620,3620,500
|
|
20240531,121200,282497410,3620,3620,3620,3620,0
|
|
20240531,121100,282497410,3620,3620,3620,3620,0
|
|
20240531,121000,282497410,3620,3620,3620,3620,9
|
|
20240531,120900,282464830,3615,3615,3615,3615,1981
|
|
20240531,120800,275303515,3615,3615,3620,3615,515
|
|
20240531,120700,273441765,3620,3620,3620,3620,0
|
|
20240531,120600,273441765,3620,3620,3620,3620,2
|
|
20240531,120500,273434525,3625,3625,3625,3625,0
|
|
20240531,120400,273434525,3625,3625,3625,3625,0
|
|
20240531,120300,273434525,3625,3625,3625,3625,0
|
|
20240531,120200,273434525,3625,3625,3625,3625,0
|
|
20240531,120100,273434525,3625,3625,3625,3625,0
|
|
20240531,120000,273434525,3625,3625,3625,3625,0
|
|
20240531,115900,273434525,3625,3625,3625,3615,1376
|
|
20240531,115800,268458105,3620,3625,3625,3620,141
|
|
20240531,115700,267947650,3620,3620,3620,3620,1
|
|
20240531,115600,267944030,3620,3620,3620,3620,0
|
|
20240531,115500,267944030,3620,3620,3620,3620,1
|
|
20240531,115400,267940410,3620,3620,3620,3620,0
|
|
20240531,115300,267940410,3620,3620,3620,3620,27
|
|
20240531,115200,267842670,3620,3620,3620,3620,0
|
|
20240531,115100,267842670,3620,3620,3620,3620,0
|
|
20240531,115000,267842670,3620,3620,3620,3620,0
|
|
20240531,114900,267842670,3620,3620,3620,3620,0
|
|
20240531,114800,267842670,3620,3620,3620,3620,776
|
|
20240531,114700,265033550,3620,3620,3620,3620,514
|
|
20240531,114600,263172870,3620,3620,3620,3620,0
|
|
20240531,114500,263172870,3620,3620,3620,3620,213
|
|
20240531,114400,262401810,3620,3620,3620,3620,1300
|
|
20240531,114300,257695810,3625,3625,3625,3625,5
|
|
20240531,114200,257677685,3625,3625,3625,3625,0
|
|
20240531,114100,257677685,3625,3625,3625,3625,60
|
|
20240531,114000,257460185,3625,3620,3625,3615,1141
|
|
20240531,113900,253334810,3620,3630,3630,3620,10665
|
|
20240531,113800,214679185,3630,3630,3630,3630,0
|
|
20240531,113700,214679185,3630,3630,3630,3630,1
|
|
20240531,113600,214675555,3625,3625,3625,3625,0
|
|
20240531,113500,214675555,3625,3625,3625,3625,0
|
|
20240531,113400,214675555,3625,3625,3625,3625,127
|
|
20240531,113300,214215180,3625,3625,3625,3625,82
|
|
20240531,113200,213917930,3625,3625,3625,3625,0
|
|
20240531,113100,213917930,3625,3625,3625,3625,0
|
|
20240531,113000,213917930,3625,3630,3630,3625,101
|
|
20240531,112900,213551800,3625,3625,3625,3625,20
|
|
20240531,112800,213479300,3625,3625,3625,3625,0
|
|
20240531,112700,213479300,3625,3625,3625,3625,100
|
|
20240531,112600,213116800,3625,3625,3625,3625,0
|
|
20240531,112500,213116800,3625,3625,3625,3625,0
|
|
20240531,112400,213116800,3625,3625,3625,3625,54
|
|
20240531,112300,212921050,3625,3630,3630,3625,64
|
|
20240531,112200,212689030,3630,3630,3630,3630,636
|
|
20240531,112100,210380350,3630,3630,3630,3630,82
|
|
20240531,112000,210082690,3625,3625,3625,3625,0
|
|
20240531,111900,210082690,3625,3625,3625,3625,120
|
|
20240531,111800,209647690,3630,3630,3630,3630,313
|
|
20240531,111700,208511500,3630,3630,3630,3630,40
|
|
20240531,111600,208366300,3630,3630,3630,3630,0
|
|
20240531,111500,208366300,3630,3630,3630,3630,22
|
|
20240531,111400,208286440,3630,3630,3630,3630,3012
|
|
20240531,111300,197352880,3635,3635,3635,3635,2357
|
|
20240531,111200,188785185,3640,3640,3640,3640,300
|
|
20240531,111100,187693185,3640,3640,3640,3640,0
|
|
20240531,111000,187693185,3640,3640,3640,3640,2
|
|
20240531,110900,187685905,3635,3635,3635,3635,0
|
|
20240531,110800,187685905,3635,3635,3635,3635,40
|
|
20240531,110700,187540505,3640,3640,3640,3640,0
|
|
20240531,110600,187540505,3640,3640,3640,3640,0
|
|
20240531,110500,187540505,3640,3640,3640,3640,100
|
|
20240531,110400,187176505,3635,3635,3635,3635,318
|
|
20240531,110300,186020575,3635,3635,3635,3635,3
|
|
20240531,110200,186009670,3630,3630,3630,3630,26
|
|
20240531,110100,185915290,3630,3630,3630,3630,500
|
|
20240531,110000,184100290,3630,3630,3630,3630,0
|
|
20240531,105900,184100290,3630,3630,3630,3630,0
|
|
20240531,105800,184100290,3630,3630,3630,3630,5
|
|
20240531,105700,184082140,3630,3630,3630,3630,41
|
|
20240531,105600,183933310,3630,3630,3630,3630,330
|
|
20240531,105500,182735410,3630,3630,3630,3630,1
|
|
20240531,105400,182731780,3640,3640,3640,3640,2
|
|
20240531,105300,182724500,3630,3630,3635,3630,1100
|
|
20240531,105200,178731450,3635,3635,3635,3635,1320
|
|
20240531,105100,173933250,3640,3640,3640,3640,0
|
|
20240531,105000,173933250,3640,3640,3640,3635,313
|
|
20240531,104900,172795440,3640,3635,3640,3635,1654
|
|
20240531,104800,166778105,3630,3630,3630,3630,83
|
|
20240531,104700,166476815,3630,3630,3630,3630,30
|
|
20240531,104600,166367915,3635,3635,3635,3635,0
|
|
20240531,104500,166367915,3635,3635,3635,3635,0
|
|
20240531,104400,166367915,3635,3635,3640,3635,9
|
|
20240531,104300,166335175,3635,3635,3635,3635,840
|
|
20240531,104200,163281775,3645,3635,3645,3635,434
|
|
20240531,104100,161704175,3635,3635,3635,3635,0
|
|
20240531,104000,161704175,3635,3635,3635,3635,0
|
|
20240531,103900,161704175,3635,3635,3635,3635,1304
|
|
20240531,103800,156964135,3645,3640,3645,3640,2
|
|
20240531,103700,156956850,3640,3640,3640,3640,0
|
|
20240531,103600,156956850,3640,3640,3640,3640,1107
|
|
20240531,103500,152927370,3645,3645,3645,3645,0
|
|
20240531,103400,152927370,3645,3645,3645,3645,0
|
|
20240531,103300,152927370,3645,3645,3645,3645,11
|
|
20240531,103200,152887275,3645,3645,3645,3645,52
|
|
20240531,103100,152697735,3645,3645,3645,3645,0
|
|
20240531,103000,152697735,3645,3645,3645,3645,372
|
|
20240531,102900,151341795,3645,3645,3645,3645,234
|
|
20240531,102800,150488865,3645,3645,3645,3645,100
|
|
20240531,102700,150124365,3645,3645,3645,3645,0
|
|
20240531,102600,150124365,3645,3645,3645,3645,0
|
|
20240531,102500,150124365,3645,3645,3645,3645,0
|
|
20240531,102400,150124365,3645,3645,3645,3645,0
|
|
20240531,102300,150124365,3645,3645,3645,3645,66
|
|
20240531,102200,149883795,3640,3640,3640,3640,73
|
|
20240531,102100,149618075,3640,3640,3640,3640,0
|
|
20240531,102000,149618075,3640,3640,3640,3640,0
|
|
20240531,101900,149618075,3640,3640,3640,3640,0
|
|
20240531,101800,149618075,3640,3640,3640,3640,0
|
|
20240531,101700,149618075,3640,3640,3640,3640,0
|
|
20240531,101600,149618075,3640,3640,3640,3640,6
|
|
20240531,101500,149596235,3635,3635,3635,3635,4
|
|
20240531,101400,149581695,3635,3635,3635,3635,1
|
|
20240531,101300,149578060,3635,3630,3635,3630,798
|
|
20240531,101200,146679260,3635,3635,3635,3635,60
|
|
20240531,101100,146461160,3635,3635,3635,3635,407
|
|
20240531,101000,144981715,3635,3635,3635,3635,0
|
|
20240531,100900,144981715,3635,3635,3635,3635,2
|
|
20240531,100800,144974445,3645,3645,3645,3645,1
|
|
20240531,100700,144970800,3645,3645,3645,3645,0
|
|
20240531,100600,144970800,3645,3645,3645,3645,0
|
|
20240531,100500,144970800,3645,3645,3645,3645,0
|
|
20240531,100400,144970800,3645,3645,3645,3645,0
|
|
20240531,100300,144970800,3645,3645,3645,3645,1
|
|
20240531,100200,144967155,3645,3645,3655,3645,11
|
|
20240531,100100,144926970,3630,3630,3655,3630,146
|
|
20240531,100000,144396845,3630,3640,3645,3630,493
|
|
20240531,095900,142604800,3640,3640,3640,3640,16
|
|
20240531,095800,142546560,3640,3640,3640,3640,79
|
|
20240531,095700,142259000,3650,3650,3650,3650,0
|
|
20240531,095600,142259000,3650,3645,3650,3645,20
|
|
20240531,095500,142186005,3660,3645,3660,3645,2
|
|
20240531,095400,142178700,3645,3635,3645,3630,605
|
|
20240531,095300,139973545,3630,3640,3660,3630,1838
|
|
20240531,095200,133273110,3635,3635,3635,3635,0
|
|
20240531,095100,133273110,3635,3635,3635,3635,0
|
|
20240531,095000,133273110,3635,3635,3635,3635,322
|
|
20240531,094900,132102640,3635,3635,3635,3635,0
|
|
20240531,094800,132102640,3635,3635,3635,3635,1
|
|
20240531,094700,132099005,3630,3630,3630,3630,250
|
|
20240531,094600,131191505,3630,3630,3630,3630,1840
|
|
20240531,094500,124512305,3635,3635,3635,3635,2
|
|
20240531,094400,124505035,3635,3635,3635,3635,1696
|
|
20240531,094300,118340075,3640,3645,3645,3640,458
|
|
20240531,094200,116672945,3640,3640,3640,3640,0
|
|
20240531,094100,116672945,3640,3635,3640,3635,3745
|
|
20240531,094000,103057095,3635,3635,3635,3635,1
|
|
20240531,093900,103053460,3635,3635,3635,3635,1814
|
|
20240531,093800,96459570,3635,3640,3640,3635,579
|
|
20240531,093700,94353990,3660,3660,3660,3660,0
|
|
20240531,093600,94353990,3660,3660,3660,3660,0
|
|
20240531,093500,94353990,3660,3640,3660,3640,2582
|
|
20240531,093400,84935095,3645,3645,3645,3645,2
|
|
20240531,093300,84927805,3645,3640,3645,3640,765
|
|
20240531,093200,82143195,3640,3640,3640,3640,0
|
|
20240531,093100,82143195,3640,3640,3640,3640,8
|
|
20240531,093000,82114075,3630,3630,3630,3630,15
|
|
20240531,092900,82059625,3630,3630,3630,3630,0
|
|
20240531,092800,82059625,3630,3630,3630,3625,2102
|
|
20240531,092700,74432625,3625,3630,3630,3625,220
|
|
20240531,092600,73634345,3630,3635,3635,3630,7644
|
|
20240531,092500,45876570,3635,3635,3635,3635,220
|
|
20240531,092400,45076870,3635,3640,3640,3635,535
|
|
20240531,092300,43132040,3640,3640,3640,3640,0
|
|
20240531,092200,43132040,3640,3640,3640,3640,0
|
|
20240531,092100,43132040,3640,3645,3645,3640,91
|
|
20240531,092000,42800650,3645,3645,3645,3645,300
|
|
20240531,091900,41707150,3635,3635,3635,3635,1000
|
|
20240531,091800,38072150,3635,3645,3645,3635,447
|
|
20240531,091700,36442915,3645,3645,3645,3645,1
|
|
20240531,091600,36439270,3645,3650,3650,3635,3429
|
|
20240531,091500,23951055,3650,3665,3665,3650,165
|
|
20240531,091400,23346405,3665,3655,3665,3655,3
|
|
20240531,091300,23335420,3660,3660,3660,3660,1
|
|
20240531,091200,23331760,3645,3645,3645,3645,1
|
|
20240531,091100,23328115,3645,3645,3660,3645,501
|
|
20240531,091000,21501440,3645,3650,3650,3645,5
|
|
20240531,090900,21483205,3650,3670,3670,3650,277
|
|
20240531,090800,20471895,3675,3675,3675,3675,0
|
|
20240531,090700,20471895,3675,3675,3675,3675,0
|
|
20240531,090600,20471895,3675,3640,3675,3640,28
|
|
20240531,090500,20369905,3640,3655,3655,3640,615
|
|
20240531,090400,18127110,3655,3655,3655,3655,45
|
|
20240531,090300,17962635,3650,3650,3650,3650,3715
|
|
20240531,090200,4402885,3640,3635,3640,3635,176
|
|
20240531,090100,3762430,3640,3650,3650,3635,479
|
|
20240531,090000,2019330,3645,3645,3645,3645,554
|