683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,202000,237475175,3000,3000,3000,3000,592
|
|
20240531,201900,237475175,3000,3000,3000,3000,0
|
|
20240531,201800,237475175,3000,3000,3000,3000,0
|
|
20240531,201700,237475175,3000,3000,3000,3000,0
|
|
20240531,201600,237475175,3000,3000,3000,3000,0
|
|
20240531,201500,237475175,3000,3000,3000,3000,0
|
|
20240531,201400,237475175,3000,3000,3000,3000,0
|
|
20240531,201300,237475175,3000,3000,3000,3000,0
|
|
20240531,201200,237475175,3000,3000,3000,3000,0
|
|
20240531,201100,237475175,3000,3000,3000,3000,0
|
|
20240531,201000,237475175,3000,3000,3000,3000,0
|
|
20240531,200900,237475175,3000,3000,3000,3000,0
|
|
20240531,200800,237475175,3000,3000,3000,3000,0
|
|
20240531,200700,237475175,3000,3000,3000,3000,0
|
|
20240531,200600,237475175,3000,3000,3000,3000,0
|
|
20240531,200500,237475175,3000,3000,3000,3000,0
|
|
20240531,200400,237475175,3000,3000,3000,3000,0
|
|
20240531,200300,237475175,3000,3000,3000,3000,0
|
|
20240531,200200,237475175,3000,3000,3000,3000,0
|
|
20240531,200100,237475175,3000,3000,3000,3000,0
|
|
20240531,200000,237475175,3000,3000,3000,3000,0
|
|
20240531,195900,237475175,3000,3000,3000,3000,0
|
|
20240531,195800,237475175,3000,3000,3000,3000,0
|
|
20240531,195700,237475175,3000,3000,3000,3000,0
|
|
20240531,195600,237475175,3000,3000,3000,3000,0
|
|
20240531,195500,237475175,3000,3000,3000,3000,0
|
|
20240531,195400,237475175,3000,3000,3000,3000,0
|
|
20240531,195300,237475175,3000,3000,3000,3000,0
|
|
20240531,195200,237475175,3000,3000,3000,3000,0
|
|
20240531,195100,237475175,3000,3000,3000,3000,0
|
|
20240531,195000,237475175,3000,3000,3000,3000,592
|
|
20240531,194900,237475175,3000,3000,3000,3000,0
|
|
20240531,194800,237475175,3000,3000,3000,3000,0
|
|
20240531,194700,237475175,3000,3000,3000,3000,0
|
|
20240531,194600,237475175,3000,3000,3000,3000,0
|
|
20240531,194500,237475175,3000,3000,3000,3000,0
|
|
20240531,194400,237475175,3000,3000,3000,3000,0
|
|
20240531,194300,237475175,3000,3000,3000,3000,0
|
|
20240531,194200,237475175,3000,3000,3000,3000,0
|
|
20240531,194100,237475175,3000,3000,3000,3000,0
|
|
20240531,194000,237475175,3000,3000,3000,3000,0
|
|
20240531,193900,237475175,3000,3000,3000,3000,0
|
|
20240531,193800,237475175,3000,3000,3000,3000,0
|
|
20240531,193700,237475175,3000,3000,3000,3000,0
|
|
20240531,193600,237475175,3000,3000,3000,3000,0
|
|
20240531,193500,237475175,3000,3000,3000,3000,0
|
|
20240531,193400,237475175,3000,3000,3000,3000,0
|
|
20240531,193300,237475175,3000,3000,3000,3000,0
|
|
20240531,193200,237475175,3000,3000,3000,3000,0
|
|
20240531,193100,237475175,3000,3000,3000,3000,0
|
|
20240531,193000,237475175,3000,3000,3000,3000,0
|
|
20240531,192900,237475175,3000,3000,3000,3000,0
|
|
20240531,192800,237475175,3000,3000,3000,3000,0
|
|
20240531,192700,237475175,3000,3000,3000,3000,0
|
|
20240531,192600,237475175,3000,3000,3000,3000,0
|
|
20240531,192500,237475175,3000,3000,3000,3000,0
|
|
20240531,192400,237475175,3000,3000,3000,3000,0
|
|
20240531,192300,237475175,3000,3000,3000,3000,0
|
|
20240531,192200,237475175,3000,3000,3000,3000,0
|
|
20240531,192100,237475175,3000,3000,3000,3000,0
|
|
20240531,192000,237475175,3000,3000,3000,3000,592
|
|
20240531,191900,237475175,3000,3000,3000,3000,0
|
|
20240531,191800,237475175,3000,3000,3000,3000,0
|
|
20240531,191700,237475175,3000,3000,3000,3000,0
|
|
20240531,191600,237475175,3000,3000,3000,3000,0
|
|
20240531,191500,237475175,3000,3000,3000,3000,0
|
|
20240531,191400,237475175,3000,3000,3000,3000,0
|
|
20240531,191300,237475175,3000,3000,3000,3000,0
|
|
20240531,191200,237475175,3000,3000,3000,3000,0
|
|
20240531,191100,237475175,3000,3000,3000,3000,0
|
|
20240531,191000,237475175,3000,3000,3000,3000,0
|
|
20240531,190900,237475175,3000,3000,3000,3000,0
|
|
20240531,190800,237475175,3000,3000,3000,3000,0
|
|
20240531,190700,237475175,3000,3000,3000,3000,0
|
|
20240531,190600,237475175,3000,3000,3000,3000,0
|
|
20240531,190500,237475175,3000,3000,3000,3000,0
|
|
20240531,190400,237475175,3000,3000,3000,3000,0
|
|
20240531,190300,237475175,3000,3000,3000,3000,0
|
|
20240531,190200,237475175,3000,3000,3000,3000,0
|
|
20240531,190100,237475175,3000,3000,3000,3000,0
|
|
20240531,190000,237475175,3000,3000,3000,3000,0
|
|
20240531,185900,237475175,3000,3000,3000,3000,0
|
|
20240531,185800,237475175,3000,3000,3000,3000,0
|
|
20240531,185700,237475175,3000,3000,3000,3000,0
|
|
20240531,185600,237475175,3000,3000,3000,3000,0
|
|
20240531,185500,237475175,3000,3000,3000,3000,0
|
|
20240531,185400,237475175,3000,3000,3000,3000,0
|
|
20240531,185300,237475175,3000,3000,3000,3000,0
|
|
20240531,185200,237475175,3000,3000,3000,3000,0
|
|
20240531,185100,237475175,3000,3000,3000,3000,0
|
|
20240531,185000,237475175,3000,3000,3000,3000,592
|
|
20240531,184900,237475175,3000,3000,3000,3000,0
|
|
20240531,184800,237475175,3000,3000,3000,3000,0
|
|
20240531,184700,237475175,3000,3000,3000,3000,0
|
|
20240531,184600,237475175,3000,3000,3000,3000,0
|
|
20240531,184500,237475175,3000,3000,3000,3000,0
|
|
20240531,184400,237475175,3000,3000,3000,3000,0
|
|
20240531,184300,237475175,3000,3000,3000,3000,0
|
|
20240531,184200,237475175,3000,3000,3000,3000,0
|
|
20240531,184100,237475175,3000,3000,3000,3000,0
|
|
20240531,184000,237475175,3000,3000,3000,3000,0
|
|
20240531,183900,237475175,3000,3000,3000,3000,0
|
|
20240531,183800,237475175,3000,3000,3000,3000,0
|
|
20240531,183700,237475175,3000,3000,3000,3000,0
|
|
20240531,183600,237475175,3000,3000,3000,3000,0
|
|
20240531,183500,237475175,3000,3000,3000,3000,0
|
|
20240531,183400,237475175,3000,3000,3000,3000,0
|
|
20240531,183300,237475175,3000,3000,3000,3000,0
|
|
20240531,183200,237475175,3000,3000,3000,3000,0
|
|
20240531,183100,237475175,3000,3000,3000,3000,0
|
|
20240531,183000,237475175,3000,3000,3000,3000,0
|
|
20240531,182900,237475175,3000,3000,3000,3000,0
|
|
20240531,182800,237475175,3000,3000,3000,3000,0
|
|
20240531,182700,237475175,3000,3000,3000,3000,0
|
|
20240531,182600,237475175,3000,3000,3000,3000,0
|
|
20240531,182500,237475175,3000,3000,3000,3000,0
|
|
20240531,182400,237475175,3000,3000,3000,3000,0
|
|
20240531,182300,237475175,3000,3000,3000,3000,0
|
|
20240531,182200,237475175,3000,3000,3000,3000,0
|
|
20240531,182100,237475175,3000,3000,3000,3000,0
|
|
20240531,182000,237475175,3000,3000,3000,3000,592
|
|
20240531,181900,237475175,3000,3000,3000,3000,0
|
|
20240531,181800,237475175,3000,3000,3000,3000,0
|
|
20240531,181700,237475175,3000,3000,3000,3000,0
|
|
20240531,181600,237475175,3000,3000,3000,3000,0
|
|
20240531,181500,237475175,3000,3000,3000,3000,0
|
|
20240531,181400,237475175,3000,3000,3000,3000,0
|
|
20240531,181300,237475175,3000,3000,3000,3000,0
|
|
20240531,181200,237475175,3000,3000,3000,3000,0
|
|
20240531,181100,237475175,3000,3000,3000,3000,0
|
|
20240531,181000,237475175,3000,3000,3000,3000,0
|
|
20240531,180900,237475175,3000,3000,3000,3000,0
|
|
20240531,180800,237475175,3000,3000,3000,3000,0
|
|
20240531,180700,237475175,3000,3000,3000,3000,0
|
|
20240531,180600,237475175,3000,3000,3000,3000,0
|
|
20240531,180500,237475175,3000,3000,3000,3000,0
|
|
20240531,180400,237475175,3000,3000,3000,3000,0
|
|
20240531,180300,237475175,3000,3000,3000,3000,0
|
|
20240531,180200,237475175,3000,3000,3000,3000,0
|
|
20240531,180100,237475175,3000,3000,3000,3000,0
|
|
20240531,180000,237475175,3000,3000,3000,3000,0
|
|
20240531,175900,237475175,3000,3000,3000,3000,0
|
|
20240531,175800,237475175,3000,3000,3000,3000,0
|
|
20240531,175700,237475175,3000,3000,3000,3000,0
|
|
20240531,175600,237475175,3000,3000,3000,3000,0
|
|
20240531,175500,237475175,3000,3000,3000,3000,0
|
|
20240531,175400,237475175,3000,3000,3000,3000,0
|
|
20240531,175300,237475175,3000,3000,3000,3000,0
|
|
20240531,175200,237475175,3000,3000,3000,3000,0
|
|
20240531,175100,237475175,3000,3000,3000,3000,0
|
|
20240531,175000,237475175,3000,3000,3000,3000,592
|
|
20240531,174900,237475175,3000,3000,3000,3000,0
|
|
20240531,174800,237475175,3000,3000,3000,3000,0
|
|
20240531,174700,237475175,3000,3000,3000,3000,0
|
|
20240531,174600,237475175,3000,3000,3000,3000,0
|
|
20240531,174500,237475175,3000,3000,3000,3000,0
|
|
20240531,174400,237475175,3000,3000,3000,3000,0
|
|
20240531,174300,237475175,3000,3000,3000,3000,0
|
|
20240531,174200,237475175,3000,3000,3000,3000,0
|
|
20240531,174100,237475175,3000,3000,3000,3000,0
|
|
20240531,174000,237475175,3000,3000,3000,3000,0
|
|
20240531,173900,237475175,3000,3000,3000,3000,0
|
|
20240531,173800,237475175,3000,3000,3000,3000,0
|
|
20240531,173700,237475175,3000,3000,3000,3000,0
|
|
20240531,173600,237475175,3000,3000,3000,3000,0
|
|
20240531,173500,237475175,3000,3000,3000,3000,0
|
|
20240531,173400,237475175,3000,3000,3000,3000,0
|
|
20240531,173300,237475175,3000,3000,3000,3000,0
|
|
20240531,173200,237475175,3000,3000,3000,3000,0
|
|
20240531,173100,237475175,3000,3000,3000,3000,0
|
|
20240531,173000,237475175,3000,3000,3000,3000,0
|
|
20240531,172900,237475175,3000,3000,3000,3000,0
|
|
20240531,172800,237475175,3000,3000,3000,3000,0
|
|
20240531,172700,237475175,3000,3000,3000,3000,0
|
|
20240531,172600,237475175,3000,3000,3000,3000,0
|
|
20240531,172500,237475175,3000,3000,3000,3000,0
|
|
20240531,172400,237475175,3000,3000,3000,3000,0
|
|
20240531,172300,237475175,3000,3000,3000,3000,0
|
|
20240531,172200,237475175,3000,3000,3000,3000,0
|
|
20240531,172100,237475175,3000,3000,3000,3000,0
|
|
20240531,172000,237475175,3000,3000,3000,3000,592
|
|
20240531,171900,237475175,3000,3000,3000,3000,0
|
|
20240531,171800,237475175,3000,3000,3000,3000,0
|
|
20240531,171700,237475175,3000,3000,3000,3000,0
|
|
20240531,171600,237475175,3000,3000,3000,3000,0
|
|
20240531,171500,237475175,3000,3000,3000,3000,0
|
|
20240531,171400,237475175,3000,3000,3000,3000,0
|
|
20240531,171300,237475175,3000,3000,3000,3000,0
|
|
20240531,171200,237475175,3000,3000,3000,3000,0
|
|
20240531,171100,237475175,3000,3000,3000,3000,0
|
|
20240531,171000,237475175,3000,3000,3000,3000,0
|
|
20240531,170900,237475175,3000,3000,3000,3000,0
|
|
20240531,170800,237475175,3000,3000,3000,3000,0
|
|
20240531,170700,237475175,3000,3000,3000,3000,0
|
|
20240531,170600,237475175,3000,3000,3000,3000,0
|
|
20240531,170500,237475175,3000,3000,3000,3000,0
|
|
20240531,170400,237475175,3000,3000,3000,3000,0
|
|
20240531,170300,237475175,3000,3000,3000,3000,0
|
|
20240531,170200,237475175,3000,3000,3000,3000,0
|
|
20240531,170100,237475175,3000,3000,3000,3000,0
|
|
20240531,170000,237475175,3000,3000,3000,3000,0
|
|
20240531,165900,237475175,3000,3000,3000,3000,0
|
|
20240531,165800,237475175,3000,3000,3000,3000,0
|
|
20240531,165700,237475175,3000,3000,3000,3000,0
|
|
20240531,165600,237475175,3000,3000,3000,3000,0
|
|
20240531,165500,237475175,3000,3000,3000,3000,0
|
|
20240531,165400,237475175,3000,3000,3000,3000,0
|
|
20240531,165300,237475175,3000,3000,3000,3000,0
|
|
20240531,165200,237475175,3000,3000,3000,3000,0
|
|
20240531,165100,237475175,3000,3000,3000,3000,0
|
|
20240531,165000,237475175,3000,3000,3000,3000,592
|
|
20240531,164900,237475175,3000,3000,3000,3000,0
|
|
20240531,164800,237475175,3000,3000,3000,3000,0
|
|
20240531,164700,237475175,3000,3000,3000,3000,0
|
|
20240531,164600,237475175,3000,3000,3000,3000,0
|
|
20240531,164500,237475175,3000,3000,3000,3000,0
|
|
20240531,164400,237475175,3000,3000,3000,3000,0
|
|
20240531,164300,237475175,3000,3000,3000,3000,0
|
|
20240531,164200,237475175,3000,3000,3000,3000,0
|
|
20240531,164100,237475175,3000,3000,3000,3000,0
|
|
20240531,164000,237475175,3000,3000,3000,3000,0
|
|
20240531,163900,237475175,3000,3000,3000,3000,0
|
|
20240531,163800,237475175,3000,3000,3000,3000,0
|
|
20240531,163700,237475175,3000,3000,3000,3000,0
|
|
20240531,163600,237475175,3000,3000,3000,3000,0
|
|
20240531,163500,237475175,3000,3000,3000,3000,0
|
|
20240531,163400,237475175,3000,3000,3000,3000,0
|
|
20240531,163300,237475175,3000,3000,3000,3000,0
|
|
20240531,163200,237475175,3000,3000,3000,3000,0
|
|
20240531,163100,237475175,3000,3000,3000,3000,0
|
|
20240531,163000,237475175,3000,3000,3000,3000,0
|
|
20240531,162900,237475175,3000,3000,3000,3000,0
|
|
20240531,162800,237475175,3000,3000,3000,3000,0
|
|
20240531,162700,237475175,3000,3000,3000,3000,0
|
|
20240531,162600,237475175,3000,3000,3000,3000,0
|
|
20240531,162500,237475175,3000,3000,3000,3000,0
|
|
20240531,162400,237475175,3000,3000,3000,3000,0
|
|
20240531,162300,237475175,3000,3000,3000,3000,0
|
|
20240531,162200,237475175,3000,3000,3000,3000,0
|
|
20240531,162100,237475175,3000,3000,3000,3000,0
|
|
20240531,162000,237475175,3000,3000,3000,3000,592
|
|
20240531,161900,237475175,3000,3000,3000,3000,0
|
|
20240531,161800,237475175,3000,3000,3000,3000,0
|
|
20240531,161700,237475175,3000,3000,3000,3000,0
|
|
20240531,161600,237475175,3000,3000,3000,3000,0
|
|
20240531,161500,237475175,3000,3000,3000,3000,0
|
|
20240531,161400,237475175,3000,3000,3000,3000,0
|
|
20240531,161300,237475175,3000,3000,3000,3000,0
|
|
20240531,161200,237475175,3000,3000,3000,3000,0
|
|
20240531,161100,237475175,3000,3000,3000,3000,0
|
|
20240531,161000,237475175,3000,3000,3000,3000,0
|
|
20240531,160900,237475175,3000,3000,3000,3000,0
|
|
20240531,160800,237475175,3000,3000,3000,3000,0
|
|
20240531,160700,237475175,3000,3000,3000,3000,0
|
|
20240531,160600,237475175,3000,3000,3000,3000,0
|
|
20240531,160500,237475175,3000,3000,3000,3000,0
|
|
20240531,160400,237475175,3000,3000,3000,3000,0
|
|
20240531,160300,237475175,3000,3000,3000,3000,0
|
|
20240531,160200,237475175,3000,3000,3000,3000,0
|
|
20240531,160100,237475175,3000,3000,3000,3000,0
|
|
20240531,160000,237475175,3000,3000,3000,3000,0
|
|
20240531,155900,237475175,3000,3000,3000,3000,0
|
|
20240531,155800,237475175,3000,3000,3000,3000,0
|
|
20240531,155700,237475175,3000,3000,3000,3000,0
|
|
20240531,155600,237475175,3000,3000,3000,3000,0
|
|
20240531,155500,237475175,3000,3000,3000,3000,0
|
|
20240531,155400,237475175,3000,3000,3000,3000,0
|
|
20240531,155300,237475175,3000,3000,3000,3000,0
|
|
20240531,155200,237475175,3000,3000,3000,3000,0
|
|
20240531,155100,237475175,3000,3000,3000,3000,0
|
|
20240531,155000,237475175,3000,3000,3000,3000,592
|
|
20240531,154900,237475175,3000,3000,3000,3000,0
|
|
20240531,154800,237475175,3000,3000,3000,3000,0
|
|
20240531,154700,237475175,3000,3000,3000,3000,0
|
|
20240531,154600,237475175,3000,3000,3000,3000,0
|
|
20240531,154500,237475175,3000,3000,3000,3000,0
|
|
20240531,154400,237475175,3000,3000,3000,3000,0
|
|
20240531,154300,237475175,3000,3000,3000,3000,0
|
|
20240531,154200,237475175,3000,3000,3000,3000,0
|
|
20240531,154100,237475175,3000,3000,3000,3000,0
|
|
20240531,154000,237475175,3000,3000,3000,3000,0
|
|
20240531,153900,237475175,3000,3000,3000,3000,0
|
|
20240531,153800,237475175,3000,3000,3000,3000,0
|
|
20240531,153700,237475175,3000,3000,3000,3000,0
|
|
20240531,153600,237475175,3000,3000,3000,3000,0
|
|
20240531,153500,237475175,3000,3000,3000,3000,0
|
|
20240531,153400,237475175,3000,3000,3000,3000,0
|
|
20240531,153300,237475175,3000,3000,3000,3000,0
|
|
20240531,153200,237475175,3000,3000,3000,3000,0
|
|
20240531,153100,237475175,3000,3000,3000,3000,0
|
|
20240531,153000,237475175,3000,3000,3000,3000,592
|
|
20240531,152900,235699175,3000,3000,3000,3000,0
|
|
20240531,152800,235699175,3000,3000,3000,3000,0
|
|
20240531,152700,235699175,3000,3000,3000,3000,0
|
|
20240531,152600,235699175,3000,3000,3000,3000,0
|
|
20240531,152500,235699175,3000,3000,3000,3000,0
|
|
20240531,152400,235699175,3000,3000,3000,3000,0
|
|
20240531,152300,235699175,3000,3000,3000,3000,0
|
|
20240531,152200,235699175,3000,3000,3000,3000,0
|
|
20240531,152100,235699175,3000,3000,3000,3000,0
|
|
20240531,152000,235699175,3000,3000,3000,3000,0
|
|
20240531,151900,235699175,3000,2990,3000,2990,33
|
|
20240531,151800,235600475,3000,2990,3000,2990,17
|
|
20240531,151700,235549625,3000,2990,3000,2990,150
|
|
20240531,151600,235101115,3000,2990,3000,2990,9
|
|
20240531,151500,235074190,3000,2995,3000,2985,3501
|
|
20240531,151400,224611700,3000,2995,3000,2995,73
|
|
20240531,151300,224393050,3000,3000,3000,3000,0
|
|
20240531,151200,224393050,3000,3000,3000,3000,0
|
|
20240531,151100,224393050,3000,3000,3000,3000,0
|
|
20240531,151000,224393050,3000,2995,3000,2995,787
|
|
20240531,150900,222032485,3000,2995,3000,2995,23
|
|
20240531,150800,221963540,3000,2990,3000,2990,53
|
|
20240531,150700,221804555,3000,3000,3000,2990,28
|
|
20240531,150600,221720805,2990,2990,2990,2990,1
|
|
20240531,150500,221717815,2990,2990,2990,2990,2
|
|
20240531,150400,221711835,3000,2990,3000,2990,26
|
|
20240531,150300,221634085,3000,2990,3000,2990,20
|
|
20240531,150200,221574105,2990,2990,2990,2990,1
|
|
20240531,150100,221571115,2990,2990,2990,2990,2
|
|
20240531,150000,221565135,3000,2990,3000,2990,3
|
|
20240531,145900,221556155,2990,2995,3000,2990,156
|
|
20240531,145800,221088445,2990,2990,2995,2990,4
|
|
20240531,145700,221076475,2990,2990,2990,2990,1
|
|
20240531,145600,221073485,2990,2990,2990,2990,28
|
|
20240531,145500,220989765,2990,2990,2990,2990,1
|
|
20240531,145400,220986775,2990,2990,2990,2990,2
|
|
20240531,145300,220980795,2990,2990,2990,2990,1
|
|
20240531,145200,220977805,2990,2995,2995,2990,214
|
|
20240531,145100,220336880,2990,2990,2990,2990,2
|
|
20240531,145000,220330900,2990,2995,2995,2990,15
|
|
20240531,144900,220285980,2990,2990,2995,2990,7
|
|
20240531,144800,220265025,2990,2990,2990,2990,27
|
|
20240531,144700,220184295,2990,2990,2990,2990,1
|
|
20240531,144600,220181305,2990,2990,2990,2990,2
|
|
20240531,144500,220175325,2995,2995,2995,2995,251
|
|
20240531,144400,219423580,2995,2995,2995,2995,39
|
|
20240531,144300,219306775,2995,2995,2995,2995,0
|
|
20240531,144200,219306775,2995,2995,2995,2995,100
|
|
20240531,144100,219007275,2995,2990,2995,2980,10025
|
|
20240531,144000,189068540,2995,2995,2995,2995,12
|
|
20240531,143900,189032600,2995,2995,2995,2995,333
|
|
20240531,143800,188035265,2995,2995,2995,2995,0
|
|
20240531,143700,188035265,2995,2995,2995,2995,0
|
|
20240531,143600,188035265,2995,2995,2995,2995,0
|
|
20240531,143500,188035265,2995,2995,2995,2995,0
|
|
20240531,143400,188035265,2995,2995,2995,2995,1
|
|
20240531,143300,188032270,2995,2995,2995,2995,0
|
|
20240531,143200,188032270,2995,2995,2995,2995,0
|
|
20240531,143100,188032270,2995,2990,2995,2985,328
|
|
20240531,143000,187052865,2990,2990,2995,2985,1234
|
|
20240531,142900,183363270,2985,2985,2990,2985,539
|
|
20240531,142800,181754340,2990,2985,2990,2985,446
|
|
20240531,142700,180422730,2985,2985,2990,2985,727
|
|
20240531,142600,178252510,2990,2985,2990,2985,552
|
|
20240531,142500,176604130,2985,2990,2990,2985,270
|
|
20240531,142400,175798130,2990,2990,2990,2990,218
|
|
20240531,142300,175146310,2985,2985,2990,2985,365
|
|
20240531,142200,174056685,2990,2985,2990,2985,268
|
|
20240531,142100,173256655,2990,2990,2990,2990,14
|
|
20240531,142000,173214795,2990,2990,2990,2990,117
|
|
20240531,141900,172864965,2990,2985,2990,2985,684
|
|
20240531,141800,170821215,2990,2985,2990,2985,297
|
|
20240531,141700,169934630,2985,2985,2985,2985,200
|
|
20240531,141600,169337630,2990,2990,2990,2985,272
|
|
20240531,141500,168525680,2990,2985,2990,2985,300
|
|
20240531,141400,167630130,2990,2985,2990,2985,263
|
|
20240531,141300,166845070,2990,2985,2990,2985,284
|
|
20240531,141200,165997305,2990,2990,2990,2990,12
|
|
20240531,141100,165961425,2990,2990,2990,2985,5
|
|
20240531,141000,165946485,2990,2985,2990,2985,754
|
|
20240531,140900,163693680,2985,2985,2985,2985,0
|
|
20240531,140800,163693680,2985,2985,2985,2985,267
|
|
20240531,140700,162896685,2985,2985,2985,2985,260
|
|
20240531,140600,162120585,2985,2985,2985,2985,261
|
|
20240531,140500,161341500,2990,2985,2990,2985,269
|
|
20240531,140400,160538530,2990,2990,2990,2985,6672
|
|
20240531,140300,140612655,2990,2990,2990,2990,274
|
|
20240531,140200,139793395,2990,2995,2995,2990,555
|
|
20240531,140100,138133935,2990,2990,2990,2990,365
|
|
20240531,140000,137042585,2990,2990,2990,2990,266
|
|
20240531,135900,136247245,2990,2990,2990,2990,293
|
|
20240531,135800,135371175,2990,2990,2990,2990,253
|
|
20240531,135700,134614705,2995,2990,2995,2990,270
|
|
20240531,135600,133807385,2990,2990,2995,2990,3188
|
|
20240531,135500,124275165,2990,2990,2990,2990,267
|
|
20240531,135400,123476835,2995,2990,2995,2990,259
|
|
20240531,135300,122702420,2995,2990,2995,2990,227
|
|
20240531,135200,122022855,2990,2990,2995,2990,454
|
|
20240531,135100,120664510,2995,2995,2995,2995,25
|
|
20240531,135000,120589635,2995,2990,2995,2990,175
|
|
20240531,134900,120065550,2995,2995,2995,2990,435
|
|
20240531,134800,118764015,2990,2990,2990,2990,260
|
|
20240531,134700,117986615,2995,2995,2995,2995,30
|
|
20240531,134600,117896765,2995,2995,2995,2995,0
|
|
20240531,134500,117896765,2995,2995,2995,2995,0
|
|
20240531,134400,117896765,2995,2995,2995,2995,378
|
|
20240531,134300,116764655,2995,2995,2995,2995,472
|
|
20240531,134200,115351015,3000,2995,3000,2995,347
|
|
20240531,134100,114311740,2995,2995,2995,2995,222
|
|
20240531,134000,113646850,2995,2995,2995,2995,362
|
|
20240531,133900,112562660,2995,2995,2995,2995,0
|
|
20240531,133800,112562660,2995,2995,2995,2995,9
|
|
20240531,133700,112535705,2995,2995,2995,2995,0
|
|
20240531,133600,112535705,2995,2995,2995,2995,1038
|
|
20240531,133500,109426895,2995,2995,2995,2995,120
|
|
20240531,133400,109067495,2995,2995,2995,2995,17
|
|
20240531,133300,109016580,2995,2995,2995,2990,1446
|
|
20240531,133200,104690020,2995,2995,2995,2995,257
|
|
20240531,133100,103920305,2995,2995,2995,2995,0
|
|
20240531,133000,103920305,2995,2995,2995,2995,8
|
|
20240531,132900,103896345,2995,2995,2995,2995,0
|
|
20240531,132800,103896345,2995,2990,2995,2990,1703
|
|
20240531,132700,98797405,2995,2995,2995,2995,5
|
|
20240531,132600,98782430,2990,2990,2990,2990,0
|
|
20240531,132500,98782430,2990,2995,2995,2990,19
|
|
20240531,132400,98725570,2995,2995,2995,2995,250
|
|
20240531,132300,97976820,2995,2995,3000,2995,215
|
|
20240531,132200,97332725,2995,2995,2995,2995,528
|
|
20240531,132100,95751365,2995,2995,2995,2995,276
|
|
20240531,132000,94924745,2995,2995,2995,2995,263
|
|
20240531,131900,94137060,2995,3000,3000,2995,263
|
|
20240531,131800,93349360,2995,2995,2995,2995,252
|
|
20240531,131700,92594620,2995,2995,2995,2995,271
|
|
20240531,131600,91782975,2995,3000,3000,2995,270
|
|
20240531,131500,90974320,3000,3000,3000,3000,0
|
|
20240531,131400,90974320,3000,3000,3000,3000,0
|
|
20240531,131300,90974320,3000,2995,3000,2995,344
|
|
20240531,131200,89942365,2995,2995,2995,2995,0
|
|
20240531,131100,89942365,2995,2995,2995,2995,9
|
|
20240531,131000,89915410,2995,2995,2995,2995,869
|
|
20240531,130900,87312755,2995,2995,2995,2995,0
|
|
20240531,130800,87312755,2995,2995,2995,2995,0
|
|
20240531,130700,87312755,2995,2995,2995,2995,362
|
|
20240531,130600,86228565,2995,3000,3000,2995,37
|
|
20240531,130500,86117590,3005,2995,3005,2995,526
|
|
20240531,130400,84540265,2995,2995,2995,2995,171
|
|
20240531,130300,84028120,2995,2995,2995,2995,1063
|
|
20240531,130200,80844435,2995,2995,2995,2995,220
|
|
20240531,130100,80185535,3000,3000,3000,3000,16
|
|
20240531,130000,80137535,3000,3000,3000,3000,0
|
|
20240531,125900,80137535,3000,3000,3000,3000,747
|
|
20240531,125800,77896535,3000,3000,3000,3000,0
|
|
20240531,125700,77896535,3000,3000,3000,3000,8
|
|
20240531,125600,77872535,3005,3005,3005,3005,25
|
|
20240531,125500,77797410,3005,3005,3005,3005,3
|
|
20240531,125400,77788395,3005,3005,3005,3005,109
|
|
20240531,125300,77460850,3005,3005,3005,3005,0
|
|
20240531,125200,77460850,3005,3005,3005,3005,17
|
|
20240531,125100,77409765,3005,3005,3005,3005,21
|
|
20240531,125000,77346660,3005,3005,3005,3005,1760
|
|
20240531,124900,72057860,3000,3000,3000,3000,0
|
|
20240531,124800,72057860,3000,3000,3000,3000,9
|
|
20240531,124700,72030860,3000,3000,3000,3000,54
|
|
20240531,124600,71868860,3000,3000,3000,3000,18
|
|
20240531,124500,71814860,3000,3000,3000,3000,53
|
|
20240531,124400,71655860,3000,3000,3000,3000,18
|
|
20240531,124300,71601860,3000,3000,3000,3000,0
|
|
20240531,124200,71601860,3000,3005,3005,3000,80
|
|
20240531,124100,71361785,3005,3005,3005,3005,0
|
|
20240531,124000,71361785,3005,3005,3005,3005,0
|
|
20240531,123900,71361785,3005,3005,3005,3005,0
|
|
20240531,123800,71361785,3005,3005,3005,3005,0
|
|
20240531,123700,71361785,3005,3005,3005,3005,34
|
|
20240531,123600,71259615,3000,3000,3000,3000,18
|
|
20240531,123500,71205615,3005,3000,3005,3000,14
|
|
20240531,123400,71163575,3000,3000,3000,3000,640
|
|
20240531,123300,69243575,3000,3000,3000,3000,0
|
|
20240531,123200,69243575,3000,3000,3000,3000,0
|
|
20240531,123100,69243575,3000,3000,3000,3000,0
|
|
20240531,123000,69243575,3000,2995,3000,2995,10
|
|
20240531,122900,69213620,3000,3000,3000,3000,0
|
|
20240531,122800,69213620,3000,2995,3000,2995,84
|
|
20240531,122700,68961660,3000,3000,3000,3000,0
|
|
20240531,122600,68961660,3000,2995,3000,2995,10
|
|
20240531,122500,68931705,2995,2995,2995,2995,0
|
|
20240531,122400,68931705,2995,2995,2995,2995,0
|
|
20240531,122300,68931705,2995,2995,2995,2995,9
|
|
20240531,122200,68904750,3000,3000,3000,3000,0
|
|
20240531,122100,68904750,3000,3000,3000,3000,4
|
|
20240531,122000,68892750,3000,3000,3000,3000,1
|
|
20240531,121900,68889750,2995,3000,3000,2995,588
|
|
20240531,121800,67128560,3000,3000,3000,3000,13
|
|
20240531,121700,67089560,2995,3000,3000,2995,329
|
|
20240531,121600,66102605,3000,3000,3000,3000,0
|
|
20240531,121500,66102605,3000,3000,3000,3000,16
|
|
20240531,121400,66054605,3000,3000,3000,3000,0
|
|
20240531,121300,66054605,3000,3000,3000,3000,18
|
|
20240531,121200,66000605,3000,3005,3005,3000,87
|
|
20240531,121100,65739455,3000,3000,3000,3000,9
|
|
20240531,121000,65712455,3005,3005,3005,3005,0
|
|
20240531,120900,65712455,3005,3005,3005,3005,0
|
|
20240531,120800,65712455,3005,3005,3005,3005,5
|
|
20240531,120700,65697430,3005,3005,3005,3005,0
|
|
20240531,120600,65697430,3005,3005,3005,3005,500
|
|
20240531,120500,64194930,3005,3005,3005,3005,0
|
|
20240531,120400,64194930,3005,3005,3005,3005,210
|
|
20240531,120300,63563880,3000,3000,3000,3000,8
|
|
20240531,120200,63539880,3000,3000,3000,3000,15
|
|
20240531,120100,63494880,3000,3000,3000,3000,64
|
|
20240531,120000,63302880,3000,3000,3000,3000,8
|
|
20240531,115900,63278880,3000,3000,3000,3000,49
|
|
20240531,115800,63131880,3000,3000,3000,3000,31
|
|
20240531,115700,63038880,2995,2995,2995,2995,663
|
|
20240531,115600,61053195,3000,3000,3000,3000,1
|
|
20240531,115500,61050195,3000,3000,3000,3000,1
|
|
20240531,115400,61047195,3000,3000,3000,3000,866
|
|
20240531,115300,58449195,3000,3000,3000,3000,0
|
|
20240531,115200,58449195,3000,3000,3000,3000,109
|
|
20240531,115100,58122195,3000,3000,3000,3000,0
|
|
20240531,115000,58122195,3000,3000,3000,3000,1580
|
|
20240531,114900,53382195,3000,3000,3000,3000,0
|
|
20240531,114800,53382195,3000,3000,3000,3000,16
|
|
20240531,114700,53334195,3000,3000,3000,3000,0
|
|
20240531,114600,53334195,3000,3000,3000,3000,9
|
|
20240531,114500,53307195,3000,3000,3000,3000,58
|
|
20240531,114400,53133195,3005,3000,3005,3000,65
|
|
20240531,114300,52937915,3000,3000,3000,3000,0
|
|
20240531,114200,52937915,3000,3005,3005,3000,11
|
|
20240531,114100,52904905,3000,3000,3000,3000,0
|
|
20240531,114000,52904905,3000,3000,3000,3000,17
|
|
20240531,113900,52853905,3000,3000,3000,3000,0
|
|
20240531,113800,52853905,3000,3000,3000,3000,9
|
|
20240531,113700,52826905,3000,3000,3000,3000,57
|
|
20240531,113600,52655905,3000,3000,3000,3000,9
|
|
20240531,113500,52628905,3005,3005,3005,3005,0
|
|
20240531,113400,52628905,3005,3005,3005,3005,19
|
|
20240531,113300,52571810,3005,3000,3005,3000,1005
|
|
20240531,113200,49556785,3005,3000,3005,3000,60
|
|
20240531,113100,49376600,3000,3000,3000,3000,0
|
|
20240531,113000,49376600,3000,3005,3005,3000,10
|
|
20240531,112900,49346595,3005,3005,3005,3005,100
|
|
20240531,112800,49046095,3005,3000,3005,3000,26
|
|
20240531,112700,48968045,3000,3000,3000,3000,0
|
|
20240531,112600,48968045,3000,3000,3000,3000,9
|
|
20240531,112500,48941045,3005,3000,3005,3000,51
|
|
20240531,112400,48788040,3005,3000,3005,3000,11
|
|
20240531,112300,48755030,3005,3005,3005,3005,10
|
|
20240531,112200,48724980,3005,3005,3005,3005,0
|
|
20240531,112100,48724980,3005,3005,3005,3005,45
|
|
20240531,112000,48589755,3005,3005,3005,3005,0
|
|
20240531,111900,48589755,3005,3005,3005,3005,1
|
|
20240531,111800,48586750,3005,3005,3005,3005,14
|
|
20240531,111700,48544680,3005,3005,3005,3000,122
|
|
20240531,111600,48178365,3005,3005,3005,3005,39
|
|
20240531,111500,48061170,3000,3000,3000,3000,18
|
|
20240531,111400,48007170,3000,3000,3000,3000,0
|
|
20240531,111300,48007170,3000,3000,3000,3000,9
|
|
20240531,111200,47980170,3000,3000,3000,3000,0
|
|
20240531,111100,47980170,3000,3000,3000,3000,18
|
|
20240531,111000,47926170,3000,3005,3005,3000,39
|
|
20240531,110900,47808990,3005,3005,3005,3005,0
|
|
20240531,110800,47808990,3005,3005,3005,3005,0
|
|
20240531,110700,47808990,3005,3000,3005,3000,504
|
|
20240531,110600,46294510,3000,3000,3000,3000,119
|
|
20240531,110500,45937510,3005,3005,3005,3005,120
|
|
20240531,110400,45576910,3000,3000,3000,3000,0
|
|
20240531,110300,45576910,3000,3000,3000,3000,9
|
|
20240531,110200,45549910,2995,2995,2995,2995,0
|
|
20240531,110100,45549910,2995,2995,2995,2995,91
|
|
20240531,110000,45277365,2995,2995,2995,2995,0
|
|
20240531,105900,45277365,2995,2990,2995,2990,94
|
|
20240531,105800,44995920,2990,2990,2990,2990,0
|
|
20240531,105700,44995920,2990,2990,2990,2990,9
|
|
20240531,105600,44969010,2995,2995,2995,2995,3
|
|
20240531,105500,44960025,2990,2990,2990,2990,9
|
|
20240531,105400,44933115,2990,2990,2990,2990,53
|
|
20240531,105300,44774645,2990,2990,2990,2990,6
|
|
20240531,105200,44756705,2995,2995,2995,2995,0
|
|
20240531,105100,44756705,2995,2995,2995,2995,0
|
|
20240531,105000,44756705,2995,2995,2995,2995,1
|
|
20240531,104900,44753710,2990,2990,2990,2990,0
|
|
20240531,104800,44753710,2990,2995,2995,2990,68
|
|
20240531,104700,44550385,2990,2990,2990,2990,0
|
|
20240531,104600,44550385,2990,2990,2990,2990,8
|
|
20240531,104500,44526465,2995,2995,2995,2995,0
|
|
20240531,104400,44526465,2995,2995,2995,2995,351
|
|
20240531,104300,43475220,2995,2995,2995,2995,0
|
|
20240531,104200,43475220,2995,2995,2995,2995,9
|
|
20240531,104100,43448265,2995,2995,2995,2995,0
|
|
20240531,104000,43448265,2995,2995,3005,2990,3507
|
|
20240531,103900,32953440,2995,2995,2995,2995,0
|
|
20240531,103800,32953440,2995,2995,2995,2995,9
|
|
20240531,103700,32926485,2995,2995,2995,2995,0
|
|
20240531,103600,32926485,2995,2995,2995,2995,9
|
|
20240531,103500,32899530,2995,2995,2995,2995,0
|
|
20240531,103400,32899530,2995,2995,2995,2995,511
|
|
20240531,103300,31369085,2995,2995,2995,2995,27
|
|
20240531,103200,31288220,2995,2995,2995,2995,58
|
|
20240531,103100,31114510,2995,2995,2995,2995,51
|
|
20240531,103000,30961765,2995,2995,2995,2995,50
|
|
20240531,102900,30812015,2995,2995,2995,2995,0
|
|
20240531,102800,30812015,2995,2995,2995,2995,0
|
|
20240531,102700,30812015,2995,2995,2995,2995,51
|
|
20240531,102600,30659270,2995,3000,3000,2995,185
|
|
20240531,102500,30105180,3005,3005,3005,3005,0
|
|
20240531,102400,30105180,3005,3005,3005,3005,0
|
|
20240531,102300,30105180,3005,3005,3005,3005,146
|
|
20240531,102200,29666450,3005,3005,3005,3005,1
|
|
20240531,102100,29663445,3005,3005,3005,3005,596
|
|
20240531,102000,27872465,3010,3010,3010,3010,9
|
|
20240531,101900,27845375,3010,3010,3010,3010,0
|
|
20240531,101800,27845375,3010,3010,3010,3010,0
|
|
20240531,101700,27845375,3010,3010,3010,3010,102
|
|
20240531,101600,27538355,3005,3005,3005,3005,0
|
|
20240531,101500,27538355,3005,3005,3005,3005,1
|
|
20240531,101400,27535350,3010,3010,3010,3010,10
|
|
20240531,101300,27505250,3010,3005,3010,3005,576
|
|
20240531,101200,25774240,3005,3005,3005,3005,0
|
|
20240531,101100,25774240,3005,3005,3005,3005,32
|
|
20240531,101000,25678080,3005,3005,3005,3005,0
|
|
20240531,100900,25678080,3005,3005,3005,3005,6
|
|
20240531,100800,25660050,3005,3000,3005,3000,615
|
|
20240531,100700,23815005,2995,3000,3000,2995,60
|
|
20240531,100600,23635285,3000,3000,3000,3000,3
|
|
20240531,100500,23626285,3000,3000,3000,3000,8
|
|
20240531,100400,23602285,3000,3000,3000,3000,4
|
|
20240531,100300,23590285,2995,3005,3005,2995,608
|
|
20240531,100200,21766545,3005,3005,3005,3005,122
|
|
20240531,100100,21399935,3005,3005,3005,3005,69
|
|
20240531,100000,21192590,3005,3005,3005,3005,36
|
|
20240531,095900,21084410,3005,3005,3005,3005,100
|
|
20240531,095800,20783910,3010,3010,3010,3010,2
|
|
20240531,095700,20777890,3005,3005,3005,3005,0
|
|
20240531,095600,20777890,3005,3005,3005,3005,1001
|
|
20240531,095500,17769885,3010,3010,3010,3010,162
|
|
20240531,095400,17282265,3010,3010,3010,3010,4
|
|
20240531,095300,17270225,3010,3010,3010,3010,25
|
|
20240531,095200,17194975,3010,3010,3010,3010,12
|
|
20240531,095100,17158855,3010,3010,3010,3010,2
|
|
20240531,095000,17152835,3010,3010,3010,3010,106
|
|
20240531,094900,16833775,3005,3005,3005,3005,0
|
|
20240531,094800,16833775,3005,3010,3010,3005,23
|
|
20240531,094700,16764635,3010,3010,3010,3010,0
|
|
20240531,094600,16764635,3010,3010,3010,3010,31
|
|
20240531,094500,16671325,3010,3010,3010,3005,12
|
|
20240531,094400,16635225,3010,3005,3010,3005,48
|
|
20240531,094300,16490970,3005,3005,3005,3005,6
|
|
20240531,094200,16472940,3005,3005,3005,3005,27
|
|
20240531,094100,16391805,3005,3005,3005,3005,10
|
|
20240531,094000,16361755,3005,3005,3005,3005,3
|
|
20240531,093900,16352740,3005,3005,3005,3005,11
|
|
20240531,093800,16319685,3005,3005,3010,3005,26
|
|
20240531,093700,16241450,2995,3005,3010,2995,6
|
|
20240531,093600,16223420,3010,3000,3010,2995,1130
|
|
20240531,093500,12836055,3010,3010,3010,3010,0
|
|
20240531,093400,12836055,3010,3005,3010,3005,101
|
|
20240531,093300,12532050,3005,3005,3005,3005,10
|
|
20240531,093200,12502000,3010,3005,3010,3005,10
|
|
20240531,093100,12471910,3010,3000,3010,3000,775
|
|
20240531,093000,10146865,3000,3000,3000,3000,0
|
|
20240531,092900,10146865,3000,3000,3000,3000,21
|
|
20240531,092800,10083865,3000,3000,3000,3000,1
|
|
20240531,092700,10080865,3000,3000,3000,3000,24
|
|
20240531,092600,10008865,3000,3000,3000,3000,0
|
|
20240531,092500,10008865,3000,3000,3000,3000,5
|
|
20240531,092400,9993865,3000,3000,3000,3000,1
|
|
20240531,092300,9990865,3000,3000,3000,3000,5
|
|
20240531,092200,9975865,3000,3000,3000,3000,0
|
|
20240531,092100,9975865,3000,2990,3000,2990,395
|
|
20240531,092000,8792815,3000,3000,3000,3000,15
|
|
20240531,091900,8747815,3000,3000,3000,3000,11
|
|
20240531,091800,8714815,3000,3000,3000,3000,0
|
|
20240531,091700,8714815,3000,2990,3000,2990,218
|
|
20240531,091600,8061005,2990,2995,2995,2990,279
|
|
20240531,091500,7226770,2990,2990,2990,2990,0
|
|
20240531,091400,7226770,2990,3000,3000,2990,5
|
|
20240531,091300,7211790,2990,3000,3000,2990,11
|
|
20240531,091200,7178890,2990,2990,2990,2990,2
|
|
20240531,091100,7172910,3000,3000,3000,3000,397
|
|
20240531,091000,5981910,3000,3000,3000,3000,4
|
|
20240531,090900,5969910,3000,3000,3000,3000,39
|
|
20240531,090800,5852910,3000,3010,3010,3000,335
|
|
20240531,090700,4847840,3010,3010,3010,3010,1
|
|
20240531,090600,4844830,3010,3010,3010,3010,1
|
|
20240531,090500,4841820,3010,3010,3010,3010,1
|
|
20240531,090400,4838810,3010,3010,3010,3010,2
|
|
20240531,090300,4832790,3010,3010,3010,3010,1
|
|
20240531,090200,4829780,3010,3010,3010,3010,1
|
|
20240531,090100,4826770,3010,3010,3010,3010,1
|
|
20240531,090000,4823760,2985,2985,2985,2985,1616
|