627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192400,88042030,3085,3085,3085,3085,383
|
|
20240531,192300,88042030,3085,3085,3085,3085,0
|
|
20240531,192200,88042030,3085,3085,3085,3085,0
|
|
20240531,192100,88042030,3085,3085,3085,3085,0
|
|
20240531,192000,88042030,3085,3085,3085,3085,0
|
|
20240531,191900,88042030,3085,3085,3085,3085,0
|
|
20240531,191800,88042030,3085,3085,3085,3085,0
|
|
20240531,191700,88042030,3085,3085,3085,3085,0
|
|
20240531,191600,88042030,3085,3085,3085,3085,0
|
|
20240531,191500,88042030,3085,3085,3085,3085,0
|
|
20240531,191400,88042030,3085,3085,3085,3085,0
|
|
20240531,191300,88042030,3085,3085,3085,3085,0
|
|
20240531,191200,88042030,3085,3085,3085,3085,0
|
|
20240531,191100,88042030,3085,3085,3085,3085,0
|
|
20240531,191000,88042030,3085,3085,3085,3085,0
|
|
20240531,190900,88042030,3085,3085,3085,3085,0
|
|
20240531,190800,88042030,3085,3085,3085,3085,0
|
|
20240531,190700,88042030,3085,3085,3085,3085,0
|
|
20240531,190600,88042030,3085,3085,3085,3085,0
|
|
20240531,190500,88042030,3085,3085,3085,3085,0
|
|
20240531,190400,88042030,3085,3085,3085,3085,0
|
|
20240531,190300,88042030,3085,3085,3085,3085,0
|
|
20240531,190200,88042030,3085,3085,3085,3085,0
|
|
20240531,190100,88042030,3085,3085,3085,3085,0
|
|
20240531,190000,88042030,3085,3085,3085,3085,0
|
|
20240531,185900,88042030,3085,3085,3085,3085,0
|
|
20240531,185800,88042030,3085,3085,3085,3085,0
|
|
20240531,185700,88042030,3085,3085,3085,3085,0
|
|
20240531,185600,88042030,3085,3085,3085,3085,0
|
|
20240531,185500,88042030,3085,3085,3085,3085,0
|
|
20240531,185400,88042030,3085,3085,3085,3085,383
|
|
20240531,185300,88042030,3085,3085,3085,3085,0
|
|
20240531,185200,88042030,3085,3085,3085,3085,0
|
|
20240531,185100,88042030,3085,3085,3085,3085,0
|
|
20240531,185000,88042030,3085,3085,3085,3085,0
|
|
20240531,184900,88042030,3085,3085,3085,3085,0
|
|
20240531,184800,88042030,3085,3085,3085,3085,0
|
|
20240531,184700,88042030,3085,3085,3085,3085,0
|
|
20240531,184600,88042030,3085,3085,3085,3085,0
|
|
20240531,184500,88042030,3085,3085,3085,3085,0
|
|
20240531,184400,88042030,3085,3085,3085,3085,0
|
|
20240531,184300,88042030,3085,3085,3085,3085,0
|
|
20240531,184200,88042030,3085,3085,3085,3085,0
|
|
20240531,184100,88042030,3085,3085,3085,3085,0
|
|
20240531,184000,88042030,3085,3085,3085,3085,0
|
|
20240531,183900,88042030,3085,3085,3085,3085,0
|
|
20240531,183800,88042030,3085,3085,3085,3085,0
|
|
20240531,183700,88042030,3085,3085,3085,3085,0
|
|
20240531,183600,88042030,3085,3085,3085,3085,0
|
|
20240531,183500,88042030,3085,3085,3085,3085,0
|
|
20240531,183400,88042030,3085,3085,3085,3085,0
|
|
20240531,183300,88042030,3085,3085,3085,3085,0
|
|
20240531,183200,88042030,3085,3085,3085,3085,0
|
|
20240531,183100,88042030,3085,3085,3085,3085,0
|
|
20240531,183000,88042030,3085,3085,3085,3085,0
|
|
20240531,182900,88042030,3085,3085,3085,3085,0
|
|
20240531,182800,88042030,3085,3085,3085,3085,0
|
|
20240531,182700,88042030,3085,3085,3085,3085,0
|
|
20240531,182600,88042030,3085,3085,3085,3085,0
|
|
20240531,182500,88042030,3085,3085,3085,3085,0
|
|
20240531,182400,88042030,3085,3085,3085,3085,383
|
|
20240531,182300,88042030,3085,3085,3085,3085,0
|
|
20240531,182200,88042030,3085,3085,3085,3085,0
|
|
20240531,182100,88042030,3085,3085,3085,3085,0
|
|
20240531,182000,88042030,3085,3085,3085,3085,0
|
|
20240531,181900,88042030,3085,3085,3085,3085,0
|
|
20240531,181800,88042030,3085,3085,3085,3085,0
|
|
20240531,181700,88042030,3085,3085,3085,3085,0
|
|
20240531,181600,88042030,3085,3085,3085,3085,0
|
|
20240531,181500,88042030,3085,3085,3085,3085,0
|
|
20240531,181400,88042030,3085,3085,3085,3085,0
|
|
20240531,181300,88042030,3085,3085,3085,3085,0
|
|
20240531,181200,88042030,3085,3085,3085,3085,0
|
|
20240531,181100,88042030,3085,3085,3085,3085,0
|
|
20240531,181000,88042030,3085,3085,3085,3085,0
|
|
20240531,180900,88042030,3085,3085,3085,3085,0
|
|
20240531,180800,88042030,3085,3085,3085,3085,0
|
|
20240531,180700,88042030,3085,3085,3085,3085,0
|
|
20240531,180600,88042030,3085,3085,3085,3085,0
|
|
20240531,180500,88042030,3085,3085,3085,3085,0
|
|
20240531,180400,88042030,3085,3085,3085,3085,0
|
|
20240531,180300,88042030,3085,3085,3085,3085,0
|
|
20240531,180200,88042030,3085,3085,3085,3085,0
|
|
20240531,180100,88042030,3085,3085,3085,3085,0
|
|
20240531,180000,88042030,3085,3085,3085,3085,0
|
|
20240531,175900,88042030,3085,3085,3085,3085,0
|
|
20240531,175800,88042030,3085,3085,3085,3085,0
|
|
20240531,175700,88042030,3085,3085,3085,3085,0
|
|
20240531,175600,88042030,3085,3085,3085,3085,0
|
|
20240531,175500,88042030,3085,3085,3085,3085,0
|
|
20240531,175400,88042030,3085,3085,3085,3085,383
|
|
20240531,175300,88042030,3085,3085,3085,3085,0
|
|
20240531,175200,88042030,3085,3085,3085,3085,0
|
|
20240531,175100,88042030,3085,3085,3085,3085,0
|
|
20240531,175000,88042030,3085,3085,3085,3085,0
|
|
20240531,174900,88042030,3085,3085,3085,3085,0
|
|
20240531,174800,88042030,3085,3085,3085,3085,0
|
|
20240531,174700,88042030,3085,3085,3085,3085,0
|
|
20240531,174600,88042030,3085,3085,3085,3085,0
|
|
20240531,174500,88042030,3085,3085,3085,3085,0
|
|
20240531,174400,88042030,3085,3085,3085,3085,0
|
|
20240531,174300,88042030,3085,3085,3085,3085,0
|
|
20240531,174200,88042030,3085,3085,3085,3085,0
|
|
20240531,174100,88042030,3085,3085,3085,3085,0
|
|
20240531,174000,88042030,3085,3085,3085,3085,0
|
|
20240531,173900,88042030,3085,3085,3085,3085,0
|
|
20240531,173800,88042030,3085,3085,3085,3085,0
|
|
20240531,173700,88042030,3085,3085,3085,3085,0
|
|
20240531,173600,88042030,3085,3085,3085,3085,0
|
|
20240531,173500,88042030,3085,3085,3085,3085,0
|
|
20240531,173400,88042030,3085,3085,3085,3085,0
|
|
20240531,173300,88042030,3085,3085,3085,3085,0
|
|
20240531,173200,88042030,3085,3085,3085,3085,0
|
|
20240531,173100,88042030,3085,3085,3085,3085,0
|
|
20240531,173000,88042030,3085,3085,3085,3085,0
|
|
20240531,172900,88042030,3085,3085,3085,3085,0
|
|
20240531,172800,88042030,3085,3085,3085,3085,0
|
|
20240531,172700,88042030,3085,3085,3085,3085,0
|
|
20240531,172600,88042030,3085,3085,3085,3085,0
|
|
20240531,172500,88042030,3085,3085,3085,3085,0
|
|
20240531,172400,88042030,3085,3085,3085,3085,383
|
|
20240531,172300,88042030,3085,3085,3085,3085,0
|
|
20240531,172200,88042030,3085,3085,3085,3085,0
|
|
20240531,172100,88042030,3085,3085,3085,3085,0
|
|
20240531,172000,88042030,3085,3085,3085,3085,0
|
|
20240531,171900,88042030,3085,3085,3085,3085,0
|
|
20240531,171800,88042030,3085,3085,3085,3085,0
|
|
20240531,171700,88042030,3085,3085,3085,3085,0
|
|
20240531,171600,88042030,3085,3085,3085,3085,0
|
|
20240531,171500,88042030,3085,3085,3085,3085,0
|
|
20240531,171400,88042030,3085,3085,3085,3085,0
|
|
20240531,171300,88042030,3085,3085,3085,3085,0
|
|
20240531,171200,88042030,3085,3085,3085,3085,0
|
|
20240531,171100,88042030,3085,3085,3085,3085,0
|
|
20240531,171000,88042030,3085,3085,3085,3085,0
|
|
20240531,170900,88042030,3085,3085,3085,3085,0
|
|
20240531,170800,88042030,3085,3085,3085,3085,0
|
|
20240531,170700,88042030,3085,3085,3085,3085,0
|
|
20240531,170600,88042030,3085,3085,3085,3085,0
|
|
20240531,170500,88042030,3085,3085,3085,3085,0
|
|
20240531,170400,88042030,3085,3085,3085,3085,0
|
|
20240531,170300,88042030,3085,3085,3085,3085,0
|
|
20240531,170200,88042030,3085,3085,3085,3085,0
|
|
20240531,170100,88042030,3085,3085,3085,3085,0
|
|
20240531,170000,88042030,3085,3085,3085,3085,0
|
|
20240531,165900,88042030,3085,3085,3085,3085,0
|
|
20240531,165800,88042030,3085,3085,3085,3085,0
|
|
20240531,165700,88042030,3085,3085,3085,3085,0
|
|
20240531,165600,88042030,3085,3085,3085,3085,0
|
|
20240531,165500,88042030,3085,3085,3085,3085,0
|
|
20240531,165400,88042030,3085,3085,3085,3085,383
|
|
20240531,165300,88042030,3085,3085,3085,3085,0
|
|
20240531,165200,88042030,3085,3085,3085,3085,0
|
|
20240531,165100,88042030,3085,3085,3085,3085,0
|
|
20240531,165000,88042030,3085,3085,3085,3085,0
|
|
20240531,164900,88042030,3085,3085,3085,3085,0
|
|
20240531,164800,88042030,3085,3085,3085,3085,0
|
|
20240531,164700,88042030,3085,3085,3085,3085,0
|
|
20240531,164600,88042030,3085,3085,3085,3085,0
|
|
20240531,164500,88042030,3085,3085,3085,3085,0
|
|
20240531,164400,88042030,3085,3085,3085,3085,0
|
|
20240531,164300,88042030,3085,3085,3085,3085,0
|
|
20240531,164200,88042030,3085,3085,3085,3085,0
|
|
20240531,164100,88042030,3085,3085,3085,3085,0
|
|
20240531,164000,88042030,3085,3085,3085,3085,0
|
|
20240531,163900,88042030,3085,3085,3085,3085,0
|
|
20240531,163800,88042030,3085,3085,3085,3085,0
|
|
20240531,163700,88042030,3085,3085,3085,3085,0
|
|
20240531,163600,88042030,3085,3085,3085,3085,0
|
|
20240531,163500,88042030,3085,3085,3085,3085,0
|
|
20240531,163400,88042030,3085,3085,3085,3085,0
|
|
20240531,163300,88042030,3085,3085,3085,3085,0
|
|
20240531,163200,88042030,3085,3085,3085,3085,0
|
|
20240531,163100,88042030,3085,3085,3085,3085,0
|
|
20240531,163000,88042030,3085,3085,3085,3085,0
|
|
20240531,162900,88042030,3085,3085,3085,3085,0
|
|
20240531,162800,88042030,3085,3085,3085,3085,0
|
|
20240531,162700,88042030,3085,3085,3085,3085,0
|
|
20240531,162600,88042030,3085,3085,3085,3085,0
|
|
20240531,162500,88042030,3085,3085,3085,3085,0
|
|
20240531,162400,88042030,3085,3085,3085,3085,383
|
|
20240531,162300,88042030,3085,3085,3085,3085,0
|
|
20240531,162200,88042030,3085,3085,3085,3085,0
|
|
20240531,162100,88042030,3085,3085,3085,3085,0
|
|
20240531,162000,88042030,3085,3085,3085,3085,0
|
|
20240531,161900,88042030,3085,3085,3085,3085,0
|
|
20240531,161800,88042030,3085,3085,3085,3085,0
|
|
20240531,161700,88042030,3085,3085,3085,3085,0
|
|
20240531,161600,88042030,3085,3085,3085,3085,0
|
|
20240531,161500,88042030,3085,3085,3085,3085,0
|
|
20240531,161400,88042030,3085,3085,3085,3085,0
|
|
20240531,161300,88042030,3085,3085,3085,3085,0
|
|
20240531,161200,88042030,3085,3085,3085,3085,0
|
|
20240531,161100,88042030,3085,3085,3085,3085,0
|
|
20240531,161000,88042030,3085,3085,3085,3085,0
|
|
20240531,160900,88042030,3085,3085,3085,3085,0
|
|
20240531,160800,88042030,3085,3085,3085,3085,0
|
|
20240531,160700,88042030,3085,3085,3085,3085,0
|
|
20240531,160600,88042030,3085,3085,3085,3085,0
|
|
20240531,160500,88042030,3085,3085,3085,3085,0
|
|
20240531,160400,88042030,3085,3085,3085,3085,0
|
|
20240531,160300,88042030,3085,3085,3085,3085,0
|
|
20240531,160200,88042030,3085,3085,3085,3085,0
|
|
20240531,160100,88042030,3085,3085,3085,3085,0
|
|
20240531,160000,88042030,3085,3085,3085,3085,0
|
|
20240531,155900,88042030,3085,3085,3085,3085,0
|
|
20240531,155800,88042030,3085,3085,3085,3085,0
|
|
20240531,155700,88042030,3085,3085,3085,3085,0
|
|
20240531,155600,88042030,3085,3085,3085,3085,0
|
|
20240531,155500,88042030,3085,3085,3085,3085,0
|
|
20240531,155400,88042030,3085,3085,3085,3085,383
|
|
20240531,155300,88042030,3085,3085,3085,3085,0
|
|
20240531,155200,88042030,3085,3085,3085,3085,0
|
|
20240531,155100,88042030,3085,3085,3085,3085,0
|
|
20240531,155000,88042030,3085,3085,3085,3085,0
|
|
20240531,154900,88042030,3085,3085,3085,3085,0
|
|
20240531,154800,88042030,3085,3085,3085,3085,0
|
|
20240531,154700,88042030,3085,3085,3085,3085,0
|
|
20240531,154600,88042030,3085,3085,3085,3085,0
|
|
20240531,154500,88042030,3085,3085,3085,3085,0
|
|
20240531,154400,88042030,3085,3085,3085,3085,0
|
|
20240531,154300,88042030,3085,3085,3085,3085,0
|
|
20240531,154200,88042030,3085,3085,3085,3085,0
|
|
20240531,154100,88042030,3085,3085,3085,3085,0
|
|
20240531,154000,88042030,3085,3085,3085,3085,0
|
|
20240531,153900,88042030,3085,3085,3085,3085,0
|
|
20240531,153800,88042030,3085,3085,3085,3085,0
|
|
20240531,153700,88042030,3085,3085,3085,3085,0
|
|
20240531,153600,88042030,3085,3085,3085,3085,0
|
|
20240531,153500,88042030,3085,3085,3085,3085,0
|
|
20240531,153400,88042030,3085,3085,3085,3085,0
|
|
20240531,153300,88042030,3085,3085,3085,3085,0
|
|
20240531,153200,88042030,3085,3085,3085,3085,0
|
|
20240531,153100,88042030,3085,3085,3085,3085,0
|
|
20240531,153000,88042030,3085,3085,3085,3085,383
|
|
20240531,152900,86860475,3070,3070,3070,3070,0
|
|
20240531,152800,86860475,3070,3070,3070,3070,0
|
|
20240531,152700,86860475,3070,3070,3070,3070,0
|
|
20240531,152600,86860475,3070,3070,3070,3070,0
|
|
20240531,152500,86860475,3070,3070,3070,3070,0
|
|
20240531,152400,86860475,3070,3070,3070,3070,0
|
|
20240531,152300,86860475,3070,3070,3070,3070,0
|
|
20240531,152200,86860475,3070,3070,3070,3070,0
|
|
20240531,152100,86860475,3070,3070,3070,3070,0
|
|
20240531,152000,86860475,3070,3070,3070,3070,0
|
|
20240531,151900,86860475,3070,3070,3070,3070,50
|
|
20240531,151800,86706975,3070,3070,3070,3070,0
|
|
20240531,151700,86706975,3070,3070,3070,3070,0
|
|
20240531,151600,86706975,3070,3070,3070,3070,1
|
|
20240531,151500,86703905,3075,3075,3075,3075,0
|
|
20240531,151400,86703905,3075,3075,3075,3075,41
|
|
20240531,151300,86577830,3080,3075,3080,3075,11
|
|
20240531,151200,86543955,3075,3080,3080,3075,12
|
|
20240531,151100,86507005,3080,3080,3080,3080,1
|
|
20240531,151000,86503925,3075,3075,3075,3075,1
|
|
20240531,150900,86500850,3080,3080,3080,3080,0
|
|
20240531,150800,86500850,3080,3080,3080,3080,0
|
|
20240531,150700,86500850,3080,3080,3080,3080,5
|
|
20240531,150600,86485450,3080,3080,3080,3080,0
|
|
20240531,150500,86485450,3080,3080,3080,3080,4
|
|
20240531,150400,86473130,3075,3075,3075,3075,6
|
|
20240531,150300,86454680,3080,3080,3080,3080,3
|
|
20240531,150200,86445440,3075,3080,3080,3075,22
|
|
20240531,150100,86377780,3075,3075,3080,3075,8
|
|
20240531,150000,86353170,3080,3075,3080,3075,7
|
|
20240531,145900,86331630,3070,3070,3070,3070,0
|
|
20240531,145800,86331630,3070,3070,3070,3070,0
|
|
20240531,145700,86331630,3070,3070,3070,3070,0
|
|
20240531,145600,86331630,3070,3070,3070,3070,0
|
|
20240531,145500,86331630,3070,3070,3070,3070,0
|
|
20240531,145400,86331630,3070,3070,3070,3070,0
|
|
20240531,145300,86331630,3070,3070,3075,3070,1062
|
|
20240531,145200,83071285,3085,3075,3085,3075,45
|
|
20240531,145100,82932895,3075,3075,3075,3075,0
|
|
20240531,145000,82932895,3075,3075,3075,3075,0
|
|
20240531,144900,82932895,3075,3075,3075,3075,0
|
|
20240531,144800,82932895,3075,3075,3075,3075,0
|
|
20240531,144700,82932895,3075,3075,3075,3075,0
|
|
20240531,144600,82932895,3075,3075,3075,3075,0
|
|
20240531,144500,82932895,3075,3075,3075,3075,0
|
|
20240531,144400,82932895,3075,3075,3075,3075,0
|
|
20240531,144300,82932895,3075,3075,3075,3075,0
|
|
20240531,144200,82932895,3075,3075,3075,3075,0
|
|
20240531,144100,82932895,3075,3075,3075,3075,0
|
|
20240531,144000,82932895,3075,3075,3075,3075,0
|
|
20240531,143900,82932895,3075,3075,3075,3075,0
|
|
20240531,143800,82932895,3075,3075,3075,3075,0
|
|
20240531,143700,82932895,3075,3075,3075,3075,0
|
|
20240531,143600,82932895,3075,3075,3075,3075,0
|
|
20240531,143500,82932895,3075,3075,3075,3075,0
|
|
20240531,143400,82932895,3075,3075,3075,3075,0
|
|
20240531,143300,82932895,3075,3075,3075,3075,0
|
|
20240531,143200,82932895,3075,3075,3075,3075,0
|
|
20240531,143100,82932895,3075,3075,3075,3075,3
|
|
20240531,143000,82923670,3070,3070,3070,3070,0
|
|
20240531,142900,82923670,3070,3070,3070,3070,0
|
|
20240531,142800,82923670,3070,3070,3070,3070,0
|
|
20240531,142700,82923670,3070,3070,3070,3070,202
|
|
20240531,142600,82303530,3075,3075,3075,3075,959
|
|
20240531,142500,79354605,3070,3070,3070,3070,999
|
|
20240531,142400,76287675,3075,3075,3075,3075,1
|
|
20240531,142300,76284600,3070,3070,3070,3070,1
|
|
20240531,142200,76281530,3075,3075,3075,3075,0
|
|
20240531,142100,76281530,3075,3075,3075,3075,200
|
|
20240531,142000,75666530,3075,3075,3075,3075,340
|
|
20240531,141900,74621030,3085,3085,3085,3085,0
|
|
20240531,141800,74621030,3085,3085,3085,3085,0
|
|
20240531,141700,74621030,3085,3080,3085,3080,203
|
|
20240531,141600,73995785,3085,3085,3085,3085,0
|
|
20240531,141500,73995785,3085,3085,3085,3085,0
|
|
20240531,141400,73995785,3085,3080,3085,3080,377
|
|
20240531,141300,72833245,3085,3085,3085,3085,0
|
|
20240531,141200,72833245,3085,3075,3085,3070,1003
|
|
20240531,141100,69753900,3085,3085,3085,3085,0
|
|
20240531,141000,69753900,3085,3085,3085,3085,0
|
|
20240531,140900,69753900,3085,3080,3085,3080,365
|
|
20240531,140800,68629695,3085,3085,3085,3085,0
|
|
20240531,140700,68629695,3085,3085,3085,3085,0
|
|
20240531,140600,68629695,3085,3080,3085,3080,301
|
|
20240531,140500,67702610,3080,3080,3080,3080,0
|
|
20240531,140400,67702610,3080,3080,3080,3080,0
|
|
20240531,140300,67702610,3080,3080,3080,3080,0
|
|
20240531,140200,67702610,3080,3080,3080,3080,0
|
|
20240531,140100,67702610,3080,3080,3080,3080,0
|
|
20240531,140000,67702610,3080,3080,3080,3080,0
|
|
20240531,135900,67702610,3080,3080,3080,3080,0
|
|
20240531,135800,67702610,3080,3080,3080,3080,0
|
|
20240531,135700,67702610,3080,3080,3080,3080,0
|
|
20240531,135600,67702610,3080,3080,3080,3080,0
|
|
20240531,135500,67702610,3080,3080,3080,3080,0
|
|
20240531,135400,67702610,3080,3080,3080,3080,2
|
|
20240531,135300,67696450,3080,3080,3080,3080,0
|
|
20240531,135200,67696450,3080,3080,3080,3080,1
|
|
20240531,135100,67693370,3085,3085,3085,3085,0
|
|
20240531,135000,67693370,3085,3085,3085,3085,0
|
|
20240531,134900,67693370,3085,3085,3085,3085,0
|
|
20240531,134800,67693370,3085,3085,3085,3085,0
|
|
20240531,134700,67693370,3085,3085,3085,3085,0
|
|
20240531,134600,67693370,3085,3085,3085,3085,0
|
|
20240531,134500,67693370,3085,3085,3085,3085,0
|
|
20240531,134400,67693370,3085,3085,3085,3085,0
|
|
20240531,134300,67693370,3085,3085,3085,3085,0
|
|
20240531,134200,67693370,3085,3085,3085,3085,0
|
|
20240531,134100,67693370,3085,3085,3085,3085,0
|
|
20240531,134000,67693370,3085,3085,3085,3085,0
|
|
20240531,133900,67693370,3085,3085,3085,3085,0
|
|
20240531,133800,67693370,3085,3085,3085,3085,0
|
|
20240531,133700,67693370,3085,3085,3085,3085,0
|
|
20240531,133600,67693370,3085,3085,3085,3085,0
|
|
20240531,133500,67693370,3085,3075,3085,3075,1837
|
|
20240531,133400,62044585,3070,3070,3070,3070,0
|
|
20240531,133300,62044585,3070,3070,3070,3070,0
|
|
20240531,133200,62044585,3070,3070,3070,3070,0
|
|
20240531,133100,62044585,3070,3070,3070,3070,40
|
|
20240531,133000,61921785,3070,3070,3070,3070,0
|
|
20240531,132900,61921785,3070,3070,3070,3070,0
|
|
20240531,132800,61921785,3070,3070,3070,3070,0
|
|
20240531,132700,61921785,3070,3070,3070,3070,0
|
|
20240531,132600,61921785,3070,3070,3070,3070,0
|
|
20240531,132500,61921785,3070,3070,3070,3070,0
|
|
20240531,132400,61921785,3070,3070,3070,3070,1600
|
|
20240531,132300,57009785,3070,3070,3070,3070,0
|
|
20240531,132200,57009785,3070,3070,3070,3070,0
|
|
20240531,132100,57009785,3070,3070,3070,3070,0
|
|
20240531,132000,57009785,3070,3070,3070,3070,0
|
|
20240531,131900,57009785,3070,3070,3070,3070,0
|
|
20240531,131800,57009785,3070,3070,3070,3070,0
|
|
20240531,131700,57009785,3070,3070,3070,3070,0
|
|
20240531,131600,57009785,3070,3070,3070,3070,0
|
|
20240531,131500,57009785,3070,3070,3070,3070,3
|
|
20240531,131400,57000575,3070,3070,3070,3070,0
|
|
20240531,131300,57000575,3070,3070,3070,3070,0
|
|
20240531,131200,57000575,3070,3070,3070,3070,0
|
|
20240531,131100,57000575,3070,3070,3070,3070,0
|
|
20240531,131000,57000575,3070,3070,3070,3070,1
|
|
20240531,130900,56997505,3065,3065,3065,3065,0
|
|
20240531,130800,56997505,3065,3065,3065,3065,0
|
|
20240531,130700,56997505,3065,3065,3065,3065,0
|
|
20240531,130600,56997505,3065,3065,3065,3065,0
|
|
20240531,130500,56997505,3065,3065,3065,3065,1
|
|
20240531,130400,56994440,3055,3065,3065,3055,1609
|
|
20240531,130300,52071210,3070,3070,3070,3070,0
|
|
20240531,130200,52071210,3070,3070,3070,3070,0
|
|
20240531,130100,52071210,3070,3070,3070,3070,0
|
|
20240531,130000,52071210,3070,3070,3070,3070,0
|
|
20240531,125900,52071210,3070,3070,3070,3070,0
|
|
20240531,125800,52071210,3070,3070,3070,3070,0
|
|
20240531,125700,52071210,3070,3070,3070,3070,0
|
|
20240531,125600,52071210,3070,3070,3070,3070,0
|
|
20240531,125500,52071210,3070,3070,3070,3070,100
|
|
20240531,125400,51764210,3075,3075,3075,3075,0
|
|
20240531,125300,51764210,3075,3075,3075,3075,0
|
|
20240531,125200,51764210,3075,3075,3075,3075,0
|
|
20240531,125100,51764210,3075,3075,3075,3075,0
|
|
20240531,125000,51764210,3075,3075,3075,3075,0
|
|
20240531,124900,51764210,3075,3075,3075,3075,0
|
|
20240531,124800,51764210,3075,3075,3075,3075,0
|
|
20240531,124700,51764210,3075,3075,3075,3075,0
|
|
20240531,124600,51764210,3075,3075,3075,3075,0
|
|
20240531,124500,51764210,3075,3075,3075,3075,0
|
|
20240531,124400,51764210,3075,3075,3075,3075,0
|
|
20240531,124300,51764210,3075,3070,3075,3070,46
|
|
20240531,124200,51622985,3070,3070,3070,3070,55
|
|
20240531,124100,51454135,3060,3060,3060,3060,1
|
|
20240531,124000,51451075,3075,3075,3075,3075,0
|
|
20240531,123900,51451075,3075,3075,3075,3075,0
|
|
20240531,123800,51451075,3075,3075,3075,3075,0
|
|
20240531,123700,51451075,3075,3075,3075,3075,0
|
|
20240531,123600,51451075,3075,3075,3075,3075,0
|
|
20240531,123500,51451075,3075,3075,3075,3075,0
|
|
20240531,123400,51451075,3075,3075,3075,3075,0
|
|
20240531,123300,51451075,3075,3075,3075,3075,0
|
|
20240531,123200,51451075,3075,3075,3075,3075,0
|
|
20240531,123100,51451075,3075,3075,3075,3075,0
|
|
20240531,123000,51451075,3075,3075,3075,3075,0
|
|
20240531,122900,51451075,3075,3075,3075,3075,0
|
|
20240531,122800,51451075,3075,3075,3075,3075,0
|
|
20240531,122700,51451075,3075,3075,3075,3075,0
|
|
20240531,122600,51451075,3075,3075,3075,3075,0
|
|
20240531,122500,51451075,3075,3075,3075,3075,0
|
|
20240531,122400,51451075,3075,3075,3075,3075,0
|
|
20240531,122300,51451075,3075,3075,3075,3075,0
|
|
20240531,122200,51451075,3075,3075,3075,3075,0
|
|
20240531,122100,51451075,3075,3075,3075,3075,0
|
|
20240531,122000,51451075,3075,3070,3075,3055,6001
|
|
20240531,121900,33101180,3075,3075,3075,3075,0
|
|
20240531,121800,33101180,3075,3075,3075,3075,0
|
|
20240531,121700,33101180,3075,3075,3075,3075,0
|
|
20240531,121600,33101180,3075,3075,3075,3075,0
|
|
20240531,121500,33101180,3075,3075,3075,3075,0
|
|
20240531,121400,33101180,3075,3075,3075,3075,0
|
|
20240531,121300,33101180,3075,3075,3075,3075,0
|
|
20240531,121200,33101180,3075,3075,3075,3075,2
|
|
20240531,121100,33095030,3075,3075,3075,3075,0
|
|
20240531,121000,33095030,3075,3075,3075,3075,0
|
|
20240531,120900,33095030,3075,3075,3075,3075,0
|
|
20240531,120800,33095030,3075,3075,3075,3075,0
|
|
20240531,120700,33095030,3075,3075,3075,3075,0
|
|
20240531,120600,33095030,3075,3075,3075,3075,2
|
|
20240531,120500,33088880,3070,3070,3070,3070,0
|
|
20240531,120400,33088880,3070,3070,3070,3070,0
|
|
20240531,120300,33088880,3070,3070,3070,3070,0
|
|
20240531,120200,33088880,3070,3070,3070,3070,1
|
|
20240531,120100,33085810,3075,3075,3075,3075,0
|
|
20240531,120000,33085810,3075,3075,3075,3075,0
|
|
20240531,115900,33085810,3075,3070,3075,3065,24
|
|
20240531,115800,33012180,3075,3075,3075,3075,0
|
|
20240531,115700,33012180,3075,3075,3075,3075,0
|
|
20240531,115600,33012180,3075,3075,3075,3075,0
|
|
20240531,115500,33012180,3075,3075,3075,3075,0
|
|
20240531,115400,33012180,3075,3075,3075,3075,0
|
|
20240531,115300,33012180,3075,3075,3075,3075,0
|
|
20240531,115200,33012180,3075,3075,3075,3075,0
|
|
20240531,115100,33012180,3075,3075,3075,3075,0
|
|
20240531,115000,33012180,3075,3075,3075,3075,0
|
|
20240531,114900,33012180,3075,3075,3075,3075,0
|
|
20240531,114800,33012180,3075,3075,3075,3075,0
|
|
20240531,114700,33012180,3075,3075,3075,3075,0
|
|
20240531,114600,33012180,3075,3075,3075,3075,0
|
|
20240531,114500,33012180,3075,3075,3075,3075,0
|
|
20240531,114400,33012180,3075,3075,3075,3075,0
|
|
20240531,114300,33012180,3075,3075,3075,3075,0
|
|
20240531,114200,33012180,3075,3075,3075,3075,0
|
|
20240531,114100,33012180,3075,3075,3075,3075,0
|
|
20240531,114000,33012180,3075,3075,3075,3075,0
|
|
20240531,113900,33012180,3075,3075,3075,3075,0
|
|
20240531,113800,33012180,3075,3075,3075,3075,0
|
|
20240531,113700,33012180,3075,3075,3075,3075,0
|
|
20240531,113600,33012180,3075,3075,3075,3075,0
|
|
20240531,113500,33012180,3075,3075,3075,3075,0
|
|
20240531,113400,33012180,3075,3075,3075,3075,32
|
|
20240531,113300,32913780,3075,3075,3075,3075,0
|
|
20240531,113200,32913780,3075,3075,3075,3075,1
|
|
20240531,113100,32910705,3085,3085,3085,3085,0
|
|
20240531,113000,32910705,3085,3085,3085,3065,1667
|
|
20240531,112900,27801285,3080,3080,3085,3080,23
|
|
20240531,112800,27730390,3080,3080,3085,3080,994
|
|
20240531,112700,24663915,3085,3085,3085,3085,0
|
|
20240531,112600,24663915,3085,3085,3085,3085,0
|
|
20240531,112500,24663915,3085,3085,3085,3085,0
|
|
20240531,112400,24663915,3085,3085,3085,3085,0
|
|
20240531,112300,24663915,3085,3085,3085,3085,0
|
|
20240531,112200,24663915,3085,3085,3085,3085,0
|
|
20240531,112100,24663915,3085,3085,3085,3085,0
|
|
20240531,112000,24663915,3085,3085,3085,3085,0
|
|
20240531,111900,24663915,3085,3085,3085,3085,0
|
|
20240531,111800,24663915,3085,3085,3085,3085,0
|
|
20240531,111700,24663915,3085,3085,3085,3085,0
|
|
20240531,111600,24663915,3085,3080,3085,3080,550
|
|
20240531,111500,22969665,3080,3080,3080,3080,0
|
|
20240531,111400,22969665,3080,3080,3080,3080,0
|
|
20240531,111300,22969665,3080,3080,3080,3080,0
|
|
20240531,111200,22969665,3080,3080,3080,3080,0
|
|
20240531,111100,22969665,3080,3080,3080,3080,0
|
|
20240531,111000,22969665,3080,3080,3080,3080,5
|
|
20240531,110900,22954265,3080,3080,3080,3080,0
|
|
20240531,110800,22954265,3080,3080,3080,3080,0
|
|
20240531,110700,22954265,3080,3080,3080,3080,52
|
|
20240531,110600,22794105,3080,3080,3080,3080,0
|
|
20240531,110500,22794105,3080,3080,3080,3080,0
|
|
20240531,110400,22794105,3080,3080,3080,3080,0
|
|
20240531,110300,22794105,3080,3080,3080,3080,0
|
|
20240531,110200,22794105,3080,3080,3080,3080,0
|
|
20240531,110100,22794105,3080,3080,3080,3080,0
|
|
20240531,110000,22794105,3080,3080,3080,3080,0
|
|
20240531,105900,22794105,3080,3080,3080,3080,30
|
|
20240531,105800,22701705,3080,3080,3080,3080,0
|
|
20240531,105700,22701705,3080,3080,3080,3080,0
|
|
20240531,105600,22701705,3080,3080,3080,3080,0
|
|
20240531,105500,22701705,3080,3080,3080,3080,0
|
|
20240531,105400,22701705,3080,3080,3080,3080,0
|
|
20240531,105300,22701705,3080,3080,3080,3080,0
|
|
20240531,105200,22701705,3080,3080,3080,3080,0
|
|
20240531,105100,22701705,3080,3080,3080,3080,0
|
|
20240531,105000,22701705,3080,3080,3080,3080,0
|
|
20240531,104900,22701705,3080,3080,3080,3080,16
|
|
20240531,104800,22652425,3080,3080,3080,3080,0
|
|
20240531,104700,22652425,3080,3080,3080,3080,0
|
|
20240531,104600,22652425,3080,3080,3080,3080,0
|
|
20240531,104500,22652425,3080,3080,3080,3080,0
|
|
20240531,104400,22652425,3080,3080,3080,3080,0
|
|
20240531,104300,22652425,3080,3080,3080,3080,0
|
|
20240531,104200,22652425,3080,3080,3080,3080,0
|
|
20240531,104100,22652425,3080,3080,3080,3080,0
|
|
20240531,104000,22652425,3080,3080,3080,3080,0
|
|
20240531,103900,22652425,3080,3080,3080,3080,1
|
|
20240531,103800,22649345,3070,3070,3070,3070,0
|
|
20240531,103700,22649345,3070,3070,3070,3070,0
|
|
20240531,103600,22649345,3070,3070,3070,3070,0
|
|
20240531,103500,22649345,3070,3070,3070,3070,0
|
|
20240531,103400,22649345,3070,3070,3070,3070,0
|
|
20240531,103300,22649345,3070,3070,3070,3070,0
|
|
20240531,103200,22649345,3070,3070,3070,3070,8
|
|
20240531,103100,22624785,3070,3070,3070,3070,192
|
|
20240531,103000,22035345,3080,3080,3080,3080,163
|
|
20240531,102900,21533305,3080,3080,3080,3080,0
|
|
20240531,102800,21533305,3080,3080,3080,3080,0
|
|
20240531,102700,21533305,3080,3080,3080,3080,1
|
|
20240531,102600,21530225,3080,3080,3080,3080,0
|
|
20240531,102500,21530225,3080,3080,3080,3080,622
|
|
20240531,102400,19614465,3080,3080,3080,3080,0
|
|
20240531,102300,19614465,3080,3080,3080,3080,0
|
|
20240531,102200,19614465,3080,3080,3080,3080,0
|
|
20240531,102100,19614465,3080,3080,3080,3080,10
|
|
20240531,102000,19583665,3080,3080,3080,3080,0
|
|
20240531,101900,19583665,3080,3080,3080,3080,5
|
|
20240531,101800,19568265,3080,3080,3080,3080,12
|
|
20240531,101700,19531305,3080,3080,3080,3080,8
|
|
20240531,101600,19506665,3080,3080,3080,3080,0
|
|
20240531,101500,19506665,3080,3080,3080,3080,0
|
|
20240531,101400,19506665,3080,3080,3080,3080,0
|
|
20240531,101300,19506665,3080,3080,3080,3080,3
|
|
20240531,101200,19497425,3080,3080,3080,3080,0
|
|
20240531,101100,19497425,3080,3080,3080,3080,0
|
|
20240531,101000,19497425,3080,3080,3080,3080,0
|
|
20240531,100900,19497425,3080,3080,3080,3080,0
|
|
20240531,100800,19497425,3080,3080,3080,3080,0
|
|
20240531,100700,19497425,3080,3080,3080,3080,3
|
|
20240531,100600,19488185,3080,3080,3080,3080,0
|
|
20240531,100500,19488185,3080,3080,3080,3080,1
|
|
20240531,100400,19485105,3080,3080,3080,3080,0
|
|
20240531,100300,19485105,3080,3080,3080,3080,1
|
|
20240531,100200,19482025,3080,3080,3080,3080,0
|
|
20240531,100100,19482025,3080,3075,3080,3075,16
|
|
20240531,100000,19432765,3080,3080,3080,3080,0
|
|
20240531,095900,19432765,3080,3075,3080,3075,6
|
|
20240531,095800,19414290,3080,3080,3080,3075,7
|
|
20240531,095700,19392740,3075,3075,3080,3075,3
|
|
20240531,095600,19383510,3080,3075,3085,3075,18
|
|
20240531,095500,19328025,3080,3075,3085,3075,3
|
|
20240531,095400,19318785,3075,3075,3075,3075,0
|
|
20240531,095300,19318785,3075,3075,3075,3075,18
|
|
20240531,095200,19263435,3075,3075,3075,3075,0
|
|
20240531,095100,19263435,3075,3080,3080,3075,6
|
|
20240531,095000,19244980,3075,3075,3075,3075,348
|
|
20240531,094900,18174880,3085,3085,3085,3085,0
|
|
20240531,094800,18174880,3085,3085,3085,3085,0
|
|
20240531,094700,18174880,3085,3085,3085,3085,0
|
|
20240531,094600,18174880,3085,3085,3085,3085,0
|
|
20240531,094500,18174880,3085,3085,3085,3085,0
|
|
20240531,094400,18174880,3085,3085,3085,3085,1
|
|
20240531,094300,18171795,3085,3085,3085,3085,0
|
|
20240531,094200,18171795,3085,3085,3085,3085,0
|
|
20240531,094100,18171795,3085,3085,3085,3085,0
|
|
20240531,094000,18171795,3085,3085,3085,3085,0
|
|
20240531,093900,18171795,3085,3085,3085,3085,0
|
|
20240531,093800,18171795,3085,3085,3085,3085,0
|
|
20240531,093700,18171795,3085,3085,3085,3085,100
|
|
20240531,093600,17863295,3085,3085,3085,3085,0
|
|
20240531,093500,17863295,3085,3085,3085,3085,100
|
|
20240531,093400,17554795,3085,3085,3085,3085,0
|
|
20240531,093300,17554795,3085,3085,3085,3085,0
|
|
20240531,093200,17554795,3085,3085,3085,3085,0
|
|
20240531,093100,17554795,3085,3085,3085,3085,200
|
|
20240531,093000,16937795,3085,3085,3085,3085,0
|
|
20240531,092900,16937795,3085,3075,3085,3075,3
|
|
20240531,092800,16928555,3070,3070,3070,3055,616
|
|
20240531,092700,15037505,3070,3070,3070,3070,300
|
|
20240531,092600,14116505,3070,3070,3070,3070,0
|
|
20240531,092500,14116505,3070,3070,3070,3070,11
|
|
20240531,092400,14082735,3070,3070,3070,3070,3
|
|
20240531,092300,14073525,3050,3075,3075,3050,975
|
|
20240531,092200,11091105,3075,3075,3075,3075,0
|
|
20240531,092100,11091105,3075,3075,3075,3075,0
|
|
20240531,092000,11091105,3075,3075,3075,3075,10
|
|
20240531,091900,11060355,3095,3095,3095,3095,0
|
|
20240531,091800,11060355,3095,3095,3095,3095,0
|
|
20240531,091700,11060355,3095,3095,3095,3095,2
|
|
20240531,091600,11054165,3095,3095,3095,3095,4
|
|
20240531,091500,11041785,3095,3095,3095,3095,20
|
|
20240531,091400,10979885,3095,3095,3095,3095,6
|
|
20240531,091300,10961315,3090,3090,3090,3090,0
|
|
20240531,091200,10961315,3090,3090,3090,3090,3009
|
|
20240531,091100,1663505,3090,3090,3090,3090,0
|
|
20240531,091000,1663505,3090,3090,3090,3090,0
|
|
20240531,090900,1663505,3090,3090,3090,3090,0
|
|
20240531,090800,1663505,3090,3090,3090,3090,0
|
|
20240531,090700,1663505,3090,3090,3090,3090,101
|
|
20240531,090600,1351415,3090,3090,3090,3090,12
|
|
20240531,090500,1314335,3090,3090,3090,3090,16
|
|
20240531,090400,1264895,3090,3090,3090,3090,29
|
|
20240531,090300,1175285,3075,3075,3075,3075,0
|
|
20240531,090200,1175285,3075,3080,3080,3075,337
|
|
20240531,090100,139000,3090,3090,3090,3090,0
|
|
20240531,090000,139000,3090,3090,3090,3085,45
|