699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,203600,178307405,3100,3100,3100,3100,1710
|
|
20240531,203500,178307405,3100,3100,3100,3100,0
|
|
20240531,203400,178307405,3100,3100,3100,3100,0
|
|
20240531,203300,178307405,3100,3100,3100,3100,0
|
|
20240531,203200,178307405,3100,3100,3100,3100,0
|
|
20240531,203100,178307405,3100,3100,3100,3100,0
|
|
20240531,203000,178307405,3100,3100,3100,3100,0
|
|
20240531,202900,178307405,3100,3100,3100,3100,0
|
|
20240531,202800,178307405,3100,3100,3100,3100,0
|
|
20240531,202700,178307405,3100,3100,3100,3100,0
|
|
20240531,202600,178307405,3100,3100,3100,3100,0
|
|
20240531,202500,178307405,3100,3100,3100,3100,0
|
|
20240531,202400,178307405,3100,3100,3100,3100,0
|
|
20240531,202300,178307405,3100,3100,3100,3100,0
|
|
20240531,202200,178307405,3100,3100,3100,3100,0
|
|
20240531,202100,178307405,3100,3100,3100,3100,0
|
|
20240531,202000,178307405,3100,3100,3100,3100,0
|
|
20240531,201900,178307405,3100,3100,3100,3100,0
|
|
20240531,201800,178307405,3100,3100,3100,3100,0
|
|
20240531,201700,178307405,3100,3100,3100,3100,0
|
|
20240531,201600,178307405,3100,3100,3100,3100,0
|
|
20240531,201500,178307405,3100,3100,3100,3100,0
|
|
20240531,201400,178307405,3100,3100,3100,3100,0
|
|
20240531,201300,178307405,3100,3100,3100,3100,0
|
|
20240531,201200,178307405,3100,3100,3100,3100,0
|
|
20240531,201100,178307405,3100,3100,3100,3100,0
|
|
20240531,201000,178307405,3100,3100,3100,3100,0
|
|
20240531,200900,178307405,3100,3100,3100,3100,0
|
|
20240531,200800,178307405,3100,3100,3100,3100,0
|
|
20240531,200700,178307405,3100,3100,3100,3100,0
|
|
20240531,200600,178307405,3100,3100,3100,3100,1710
|
|
20240531,200500,178307405,3100,3100,3100,3100,0
|
|
20240531,200400,178307405,3100,3100,3100,3100,0
|
|
20240531,200300,178307405,3100,3100,3100,3100,0
|
|
20240531,200200,178307405,3100,3100,3100,3100,0
|
|
20240531,200100,178307405,3100,3100,3100,3100,0
|
|
20240531,200000,178307405,3100,3100,3100,3100,0
|
|
20240531,195900,178307405,3100,3100,3100,3100,0
|
|
20240531,195800,178307405,3100,3100,3100,3100,0
|
|
20240531,195700,178307405,3100,3100,3100,3100,0
|
|
20240531,195600,178307405,3100,3100,3100,3100,0
|
|
20240531,195500,178307405,3100,3100,3100,3100,0
|
|
20240531,195400,178307405,3100,3100,3100,3100,0
|
|
20240531,195300,178307405,3100,3100,3100,3100,0
|
|
20240531,195200,178307405,3100,3100,3100,3100,0
|
|
20240531,195100,178307405,3100,3100,3100,3100,0
|
|
20240531,195000,178307405,3100,3100,3100,3100,0
|
|
20240531,194900,178307405,3100,3100,3100,3100,0
|
|
20240531,194800,178307405,3100,3100,3100,3100,0
|
|
20240531,194700,178307405,3100,3100,3100,3100,0
|
|
20240531,194600,178307405,3100,3100,3100,3100,0
|
|
20240531,194500,178307405,3100,3100,3100,3100,0
|
|
20240531,194400,178307405,3100,3100,3100,3100,0
|
|
20240531,194300,178307405,3100,3100,3100,3100,0
|
|
20240531,194200,178307405,3100,3100,3100,3100,0
|
|
20240531,194100,178307405,3100,3100,3100,3100,0
|
|
20240531,194000,178307405,3100,3100,3100,3100,0
|
|
20240531,193900,178307405,3100,3100,3100,3100,0
|
|
20240531,193800,178307405,3100,3100,3100,3100,0
|
|
20240531,193700,178307405,3100,3100,3100,3100,0
|
|
20240531,193600,178307405,3100,3100,3100,3100,1710
|
|
20240531,193500,178307405,3100,3100,3100,3100,0
|
|
20240531,193400,178307405,3100,3100,3100,3100,0
|
|
20240531,193300,178307405,3100,3100,3100,3100,0
|
|
20240531,193200,178307405,3100,3100,3100,3100,0
|
|
20240531,193100,178307405,3100,3100,3100,3100,0
|
|
20240531,193000,178307405,3100,3100,3100,3100,0
|
|
20240531,192900,178307405,3100,3100,3100,3100,0
|
|
20240531,192800,178307405,3100,3100,3100,3100,0
|
|
20240531,192700,178307405,3100,3100,3100,3100,0
|
|
20240531,192600,178307405,3100,3100,3100,3100,0
|
|
20240531,192500,178307405,3100,3100,3100,3100,0
|
|
20240531,192400,178307405,3100,3100,3100,3100,0
|
|
20240531,192300,178307405,3100,3100,3100,3100,0
|
|
20240531,192200,178307405,3100,3100,3100,3100,0
|
|
20240531,192100,178307405,3100,3100,3100,3100,0
|
|
20240531,192000,178307405,3100,3100,3100,3100,0
|
|
20240531,191900,178307405,3100,3100,3100,3100,0
|
|
20240531,191800,178307405,3100,3100,3100,3100,0
|
|
20240531,191700,178307405,3100,3100,3100,3100,0
|
|
20240531,191600,178307405,3100,3100,3100,3100,0
|
|
20240531,191500,178307405,3100,3100,3100,3100,0
|
|
20240531,191400,178307405,3100,3100,3100,3100,0
|
|
20240531,191300,178307405,3100,3100,3100,3100,0
|
|
20240531,191200,178307405,3100,3100,3100,3100,0
|
|
20240531,191100,178307405,3100,3100,3100,3100,0
|
|
20240531,191000,178307405,3100,3100,3100,3100,0
|
|
20240531,190900,178307405,3100,3100,3100,3100,0
|
|
20240531,190800,178307405,3100,3100,3100,3100,0
|
|
20240531,190700,178307405,3100,3100,3100,3100,0
|
|
20240531,190600,178307405,3100,3100,3100,3100,1710
|
|
20240531,190500,178307405,3100,3100,3100,3100,0
|
|
20240531,190400,178307405,3100,3100,3100,3100,0
|
|
20240531,190300,178307405,3100,3100,3100,3100,0
|
|
20240531,190200,178307405,3100,3100,3100,3100,0
|
|
20240531,190100,178307405,3100,3100,3100,3100,0
|
|
20240531,190000,178307405,3100,3100,3100,3100,0
|
|
20240531,185900,178307405,3100,3100,3100,3100,0
|
|
20240531,185800,178307405,3100,3100,3100,3100,0
|
|
20240531,185700,178307405,3100,3100,3100,3100,0
|
|
20240531,185600,178307405,3100,3100,3100,3100,0
|
|
20240531,185500,178307405,3100,3100,3100,3100,0
|
|
20240531,185400,178307405,3100,3100,3100,3100,0
|
|
20240531,185300,178307405,3100,3100,3100,3100,0
|
|
20240531,185200,178307405,3100,3100,3100,3100,0
|
|
20240531,185100,178307405,3100,3100,3100,3100,0
|
|
20240531,185000,178307405,3100,3100,3100,3100,0
|
|
20240531,184900,178307405,3100,3100,3100,3100,0
|
|
20240531,184800,178307405,3100,3100,3100,3100,0
|
|
20240531,184700,178307405,3100,3100,3100,3100,0
|
|
20240531,184600,178307405,3100,3100,3100,3100,0
|
|
20240531,184500,178307405,3100,3100,3100,3100,0
|
|
20240531,184400,178307405,3100,3100,3100,3100,0
|
|
20240531,184300,178307405,3100,3100,3100,3100,0
|
|
20240531,184200,178307405,3100,3100,3100,3100,0
|
|
20240531,184100,178307405,3100,3100,3100,3100,0
|
|
20240531,184000,178307405,3100,3100,3100,3100,0
|
|
20240531,183900,178307405,3100,3100,3100,3100,0
|
|
20240531,183800,178307405,3100,3100,3100,3100,0
|
|
20240531,183700,178307405,3100,3100,3100,3100,0
|
|
20240531,183600,178307405,3100,3100,3100,3100,1710
|
|
20240531,183500,178307405,3100,3100,3100,3100,0
|
|
20240531,183400,178307405,3100,3100,3100,3100,0
|
|
20240531,183300,178307405,3100,3100,3100,3100,0
|
|
20240531,183200,178307405,3100,3100,3100,3100,0
|
|
20240531,183100,178307405,3100,3100,3100,3100,0
|
|
20240531,183000,178307405,3100,3100,3100,3100,0
|
|
20240531,182900,178307405,3100,3100,3100,3100,0
|
|
20240531,182800,178307405,3100,3100,3100,3100,0
|
|
20240531,182700,178307405,3100,3100,3100,3100,0
|
|
20240531,182600,178307405,3100,3100,3100,3100,0
|
|
20240531,182500,178307405,3100,3100,3100,3100,0
|
|
20240531,182400,178307405,3100,3100,3100,3100,0
|
|
20240531,182300,178307405,3100,3100,3100,3100,0
|
|
20240531,182200,178307405,3100,3100,3100,3100,0
|
|
20240531,182100,178307405,3100,3100,3100,3100,0
|
|
20240531,182000,178307405,3100,3100,3100,3100,0
|
|
20240531,181900,178307405,3100,3100,3100,3100,0
|
|
20240531,181800,178307405,3100,3100,3100,3100,0
|
|
20240531,181700,178307405,3100,3100,3100,3100,0
|
|
20240531,181600,178307405,3100,3100,3100,3100,0
|
|
20240531,181500,178307405,3100,3100,3100,3100,0
|
|
20240531,181400,178307405,3100,3100,3100,3100,0
|
|
20240531,181300,178307405,3100,3100,3100,3100,0
|
|
20240531,181200,178307405,3100,3100,3100,3100,0
|
|
20240531,181100,178307405,3100,3100,3100,3100,0
|
|
20240531,181000,178307405,3100,3100,3100,3100,0
|
|
20240531,180900,178307405,3100,3100,3100,3100,0
|
|
20240531,180800,178307405,3100,3100,3100,3100,0
|
|
20240531,180700,178307405,3100,3100,3100,3100,0
|
|
20240531,180600,178307405,3100,3100,3100,3100,1710
|
|
20240531,180500,178307405,3100,3100,3100,3100,0
|
|
20240531,180400,178307405,3100,3100,3100,3100,0
|
|
20240531,180300,178307405,3100,3100,3100,3100,0
|
|
20240531,180200,178307405,3100,3100,3100,3100,0
|
|
20240531,180100,178307405,3100,3100,3100,3100,0
|
|
20240531,180000,178307405,3100,3100,3100,3100,0
|
|
20240531,175900,178307405,3100,3100,3100,3100,0
|
|
20240531,175800,178307405,3100,3100,3100,3100,0
|
|
20240531,175700,178307405,3100,3100,3100,3100,0
|
|
20240531,175600,178307405,3100,3100,3100,3100,0
|
|
20240531,175500,178307405,3100,3100,3100,3100,0
|
|
20240531,175400,178307405,3100,3100,3100,3100,0
|
|
20240531,175300,178307405,3100,3100,3100,3100,0
|
|
20240531,175200,178307405,3100,3100,3100,3100,0
|
|
20240531,175100,178307405,3100,3100,3100,3100,0
|
|
20240531,175000,178307405,3100,3100,3100,3100,0
|
|
20240531,174900,178307405,3100,3100,3100,3100,0
|
|
20240531,174800,178307405,3100,3100,3100,3100,0
|
|
20240531,174700,178307405,3100,3100,3100,3100,0
|
|
20240531,174600,178307405,3100,3100,3100,3100,0
|
|
20240531,174500,178307405,3100,3100,3100,3100,0
|
|
20240531,174400,178307405,3100,3100,3100,3100,0
|
|
20240531,174300,178307405,3100,3100,3100,3100,0
|
|
20240531,174200,178307405,3100,3100,3100,3100,0
|
|
20240531,174100,178307405,3100,3100,3100,3100,0
|
|
20240531,174000,178307405,3100,3100,3100,3100,0
|
|
20240531,173900,178307405,3100,3100,3100,3100,0
|
|
20240531,173800,178307405,3100,3100,3100,3100,0
|
|
20240531,173700,178307405,3100,3100,3100,3100,0
|
|
20240531,173600,178307405,3100,3100,3100,3100,1710
|
|
20240531,173500,178307405,3100,3100,3100,3100,0
|
|
20240531,173400,178307405,3100,3100,3100,3100,0
|
|
20240531,173300,178307405,3100,3100,3100,3100,0
|
|
20240531,173200,178307405,3100,3100,3100,3100,0
|
|
20240531,173100,178307405,3100,3100,3100,3100,0
|
|
20240531,173000,178307405,3100,3100,3100,3100,0
|
|
20240531,172900,178307405,3100,3100,3100,3100,0
|
|
20240531,172800,178307405,3100,3100,3100,3100,0
|
|
20240531,172700,178307405,3100,3100,3100,3100,0
|
|
20240531,172600,178307405,3100,3100,3100,3100,0
|
|
20240531,172500,178307405,3100,3100,3100,3100,0
|
|
20240531,172400,178307405,3100,3100,3100,3100,0
|
|
20240531,172300,178307405,3100,3100,3100,3100,0
|
|
20240531,172200,178307405,3100,3100,3100,3100,0
|
|
20240531,172100,178307405,3100,3100,3100,3100,0
|
|
20240531,172000,178307405,3100,3100,3100,3100,0
|
|
20240531,171900,178307405,3100,3100,3100,3100,0
|
|
20240531,171800,178307405,3100,3100,3100,3100,0
|
|
20240531,171700,178307405,3100,3100,3100,3100,0
|
|
20240531,171600,178307405,3100,3100,3100,3100,0
|
|
20240531,171500,178307405,3100,3100,3100,3100,0
|
|
20240531,171400,178307405,3100,3100,3100,3100,0
|
|
20240531,171300,178307405,3100,3100,3100,3100,0
|
|
20240531,171200,178307405,3100,3100,3100,3100,0
|
|
20240531,171100,178307405,3100,3100,3100,3100,0
|
|
20240531,171000,178307405,3100,3100,3100,3100,0
|
|
20240531,170900,178307405,3100,3100,3100,3100,0
|
|
20240531,170800,178307405,3100,3100,3100,3100,0
|
|
20240531,170700,178307405,3100,3100,3100,3100,0
|
|
20240531,170600,178307405,3100,3100,3100,3100,1710
|
|
20240531,170500,178307405,3100,3100,3100,3100,0
|
|
20240531,170400,178307405,3100,3100,3100,3100,0
|
|
20240531,170300,178307405,3100,3100,3100,3100,0
|
|
20240531,170200,178307405,3100,3100,3100,3100,0
|
|
20240531,170100,178307405,3100,3100,3100,3100,0
|
|
20240531,170000,178307405,3100,3100,3100,3100,0
|
|
20240531,165900,178307405,3100,3100,3100,3100,0
|
|
20240531,165800,178307405,3100,3100,3100,3100,0
|
|
20240531,165700,178307405,3100,3100,3100,3100,0
|
|
20240531,165600,178307405,3100,3100,3100,3100,0
|
|
20240531,165500,178307405,3100,3100,3100,3100,0
|
|
20240531,165400,178307405,3100,3100,3100,3100,0
|
|
20240531,165300,178307405,3100,3100,3100,3100,0
|
|
20240531,165200,178307405,3100,3100,3100,3100,0
|
|
20240531,165100,178307405,3100,3100,3100,3100,0
|
|
20240531,165000,178307405,3100,3100,3100,3100,0
|
|
20240531,164900,178307405,3100,3100,3100,3100,0
|
|
20240531,164800,178307405,3100,3100,3100,3100,0
|
|
20240531,164700,178307405,3100,3100,3100,3100,0
|
|
20240531,164600,178307405,3100,3100,3100,3100,0
|
|
20240531,164500,178307405,3100,3100,3100,3100,0
|
|
20240531,164400,178307405,3100,3100,3100,3100,0
|
|
20240531,164300,178307405,3100,3100,3100,3100,0
|
|
20240531,164200,178307405,3100,3100,3100,3100,0
|
|
20240531,164100,178307405,3100,3100,3100,3100,0
|
|
20240531,164000,178307405,3100,3100,3100,3100,0
|
|
20240531,163900,178307405,3100,3100,3100,3100,0
|
|
20240531,163800,178307405,3100,3100,3100,3100,0
|
|
20240531,163700,178307405,3100,3100,3100,3100,0
|
|
20240531,163600,178307405,3100,3100,3100,3100,1710
|
|
20240531,163500,178307405,3100,3100,3100,3100,0
|
|
20240531,163400,178307405,3100,3100,3100,3100,0
|
|
20240531,163300,178307405,3100,3100,3100,3100,0
|
|
20240531,163200,178307405,3100,3100,3100,3100,0
|
|
20240531,163100,178307405,3100,3100,3100,3100,0
|
|
20240531,163000,178307405,3100,3100,3100,3100,0
|
|
20240531,162900,178307405,3100,3100,3100,3100,0
|
|
20240531,162800,178307405,3100,3100,3100,3100,0
|
|
20240531,162700,178307405,3100,3100,3100,3100,0
|
|
20240531,162600,178307405,3100,3100,3100,3100,0
|
|
20240531,162500,178307405,3100,3100,3100,3100,0
|
|
20240531,162400,178307405,3100,3100,3100,3100,0
|
|
20240531,162300,178307405,3100,3100,3100,3100,0
|
|
20240531,162200,178307405,3100,3100,3100,3100,0
|
|
20240531,162100,178307405,3100,3100,3100,3100,0
|
|
20240531,162000,178307405,3100,3100,3100,3100,0
|
|
20240531,161900,178307405,3100,3100,3100,3100,0
|
|
20240531,161800,178307405,3100,3100,3100,3100,0
|
|
20240531,161700,178307405,3100,3100,3100,3100,0
|
|
20240531,161600,178307405,3100,3100,3100,3100,0
|
|
20240531,161500,178307405,3100,3100,3100,3100,0
|
|
20240531,161400,178307405,3100,3100,3100,3100,0
|
|
20240531,161300,178307405,3100,3100,3100,3100,0
|
|
20240531,161200,178307405,3100,3100,3100,3100,0
|
|
20240531,161100,178307405,3100,3100,3100,3100,0
|
|
20240531,161000,178307405,3100,3100,3100,3100,0
|
|
20240531,160900,178307405,3100,3100,3100,3100,0
|
|
20240531,160800,178307405,3100,3100,3100,3100,0
|
|
20240531,160700,178307405,3100,3100,3100,3100,0
|
|
20240531,160600,178307405,3100,3100,3100,3100,1710
|
|
20240531,160500,178307405,3100,3100,3100,3100,0
|
|
20240531,160400,178307405,3100,3100,3100,3100,0
|
|
20240531,160300,178307405,3100,3100,3100,3100,0
|
|
20240531,160200,178307405,3100,3100,3100,3100,0
|
|
20240531,160100,178307405,3100,3100,3100,3100,0
|
|
20240531,160000,178307405,3100,3100,3100,3100,0
|
|
20240531,155900,178307405,3100,3100,3100,3100,0
|
|
20240531,155800,178307405,3100,3100,3100,3100,0
|
|
20240531,155700,178307405,3100,3100,3100,3100,0
|
|
20240531,155600,178307405,3100,3100,3100,3100,0
|
|
20240531,155500,178307405,3100,3100,3100,3100,0
|
|
20240531,155400,178307405,3100,3100,3100,3100,0
|
|
20240531,155300,178307405,3100,3100,3100,3100,0
|
|
20240531,155200,178307405,3100,3100,3100,3100,0
|
|
20240531,155100,178307405,3100,3100,3100,3100,0
|
|
20240531,155000,178307405,3100,3100,3100,3100,0
|
|
20240531,154900,178307405,3100,3100,3100,3100,0
|
|
20240531,154800,178307405,3100,3100,3100,3100,0
|
|
20240531,154700,178307405,3100,3100,3100,3100,0
|
|
20240531,154600,178307405,3100,3100,3100,3100,0
|
|
20240531,154500,178307405,3100,3100,3100,3100,0
|
|
20240531,154400,178307405,3100,3100,3100,3100,0
|
|
20240531,154300,178307405,3100,3100,3100,3100,0
|
|
20240531,154200,178307405,3100,3100,3100,3100,0
|
|
20240531,154100,178307405,3100,3100,3100,3100,0
|
|
20240531,154000,178307405,3100,3100,3100,3100,0
|
|
20240531,153900,178307405,3100,3100,3100,3100,0
|
|
20240531,153800,178307405,3100,3100,3100,3100,0
|
|
20240531,153700,178307405,3100,3100,3100,3100,0
|
|
20240531,153600,178307405,3100,3100,3100,3100,1710
|
|
20240531,153500,178307405,3100,3100,3100,3100,0
|
|
20240531,153400,178307405,3100,3100,3100,3100,0
|
|
20240531,153300,178307405,3100,3100,3100,3100,0
|
|
20240531,153200,178307405,3100,3100,3100,3100,0
|
|
20240531,153100,178307405,3100,3100,3100,3100,0
|
|
20240531,153000,178307405,3100,3100,3100,3100,1710
|
|
20240531,152900,173006405,3120,3120,3120,3120,0
|
|
20240531,152800,173006405,3120,3120,3120,3120,0
|
|
20240531,152700,173006405,3120,3120,3120,3120,0
|
|
20240531,152600,173006405,3120,3120,3120,3120,0
|
|
20240531,152500,173006405,3120,3120,3120,3120,0
|
|
20240531,152400,173006405,3120,3120,3120,3120,0
|
|
20240531,152300,173006405,3120,3120,3120,3120,0
|
|
20240531,152200,173006405,3120,3120,3120,3120,0
|
|
20240531,152100,173006405,3120,3120,3120,3120,0
|
|
20240531,152000,173006405,3120,3120,3120,3120,0
|
|
20240531,151900,173006405,3120,3115,3120,3115,139
|
|
20240531,151800,172573415,3105,3105,3105,3105,0
|
|
20240531,151700,172573415,3105,3105,3105,3105,0
|
|
20240531,151600,172573415,3105,3105,3105,3105,88
|
|
20240531,151500,172300175,3105,3115,3115,3105,125
|
|
20240531,151400,171911810,3115,3115,3115,3115,7
|
|
20240531,151300,171890005,3115,3115,3115,3115,0
|
|
20240531,151200,171890005,3115,3105,3115,3105,321
|
|
20240531,151100,170893280,3100,3100,3100,3100,0
|
|
20240531,151000,170893280,3100,3100,3100,3100,0
|
|
20240531,150900,170893280,3100,3100,3100,3100,659
|
|
20240531,150800,168850380,3100,3100,3100,3100,8
|
|
20240531,150700,168825580,3100,3100,3100,3100,0
|
|
20240531,150600,168825580,3100,3100,3100,3100,0
|
|
20240531,150500,168825580,3100,3100,3100,3100,0
|
|
20240531,150400,168825580,3100,3105,3105,3100,383
|
|
20240531,150300,167638035,3105,3105,3105,3105,0
|
|
20240531,150200,167638035,3105,3105,3105,3105,0
|
|
20240531,150100,167638035,3105,3105,3105,3105,865
|
|
20240531,150000,164952210,3100,3100,3100,3100,0
|
|
20240531,145900,164952210,3100,3105,3105,3100,302
|
|
20240531,145800,164014510,3100,3100,3100,3100,0
|
|
20240531,145700,164014510,3100,3100,3100,3100,0
|
|
20240531,145600,164014510,3100,3100,3100,3100,231
|
|
20240531,145500,163298410,3100,3100,3100,3100,0
|
|
20240531,145400,163298410,3100,3100,3100,3100,0
|
|
20240531,145300,163298410,3100,3100,3100,3100,0
|
|
20240531,145200,163298410,3100,3100,3100,3100,0
|
|
20240531,145100,163298410,3100,3100,3100,3100,0
|
|
20240531,145000,163298410,3100,3100,3100,3100,66
|
|
20240531,144900,163093810,3095,3095,3095,3095,0
|
|
20240531,144800,163093810,3095,3095,3095,3095,0
|
|
20240531,144700,163093810,3095,3095,3095,3095,0
|
|
20240531,144600,163093810,3095,3105,3105,3095,133
|
|
20240531,144500,162681805,3105,3105,3105,3105,0
|
|
20240531,144400,162681805,3105,3105,3105,3105,0
|
|
20240531,144300,162681805,3105,3105,3105,3105,0
|
|
20240531,144200,162681805,3105,3105,3105,3105,0
|
|
20240531,144100,162681805,3105,3105,3105,3105,11
|
|
20240531,144000,162647650,3105,3105,3105,3105,4
|
|
20240531,143900,162635230,3105,3105,3105,3105,4
|
|
20240531,143800,162622810,3115,3115,3115,3115,0
|
|
20240531,143700,162622810,3115,3115,3115,3115,0
|
|
20240531,143600,162622810,3115,3115,3115,3115,0
|
|
20240531,143500,162622810,3115,3115,3115,3115,0
|
|
20240531,143400,162622810,3115,3115,3115,3115,0
|
|
20240531,143300,162622810,3115,3115,3115,3115,0
|
|
20240531,143200,162622810,3115,3115,3115,3115,0
|
|
20240531,143100,162622810,3115,3115,3115,3115,0
|
|
20240531,143000,162622810,3115,3115,3115,3115,0
|
|
20240531,142900,162622810,3115,3115,3115,3115,0
|
|
20240531,142800,162622810,3115,3090,3115,3090,1494
|
|
20240531,142700,158002055,3115,3115,3115,3115,266
|
|
20240531,142600,157173465,3105,3105,3105,3105,85
|
|
20240531,142500,156909540,3115,3115,3115,3115,0
|
|
20240531,142400,156909540,3115,3115,3115,3115,0
|
|
20240531,142300,156909540,3115,3115,3115,3115,0
|
|
20240531,142200,156909540,3115,3115,3115,3115,0
|
|
20240531,142100,156909540,3115,3110,3115,3110,32
|
|
20240531,142000,156809865,3115,3115,3115,3115,42
|
|
20240531,141900,156679035,3115,3115,3115,3115,160
|
|
20240531,141800,156180635,3105,3105,3105,3105,0
|
|
20240531,141700,156180635,3105,3105,3105,3105,96
|
|
20240531,141600,155882555,3100,3100,3100,3100,0
|
|
20240531,141500,155882555,3100,3100,3100,3100,0
|
|
20240531,141400,155882555,3100,3100,3100,3100,0
|
|
20240531,141300,155882555,3100,3100,3100,3100,0
|
|
20240531,141200,155882555,3100,3100,3100,3100,0
|
|
20240531,141100,155882555,3100,3100,3100,3100,0
|
|
20240531,141000,155882555,3100,3100,3100,3100,174
|
|
20240531,140900,155343155,3105,3115,3115,3095,749
|
|
20240531,140800,153017150,3120,3120,3120,3120,0
|
|
20240531,140700,153017150,3120,3120,3120,3120,0
|
|
20240531,140600,153017150,3120,3120,3120,3120,0
|
|
20240531,140500,153017150,3120,3120,3120,3120,0
|
|
20240531,140400,153017150,3120,3120,3120,3120,56
|
|
20240531,140300,152842430,3120,3120,3120,3120,3
|
|
20240531,140200,152833070,3115,3115,3115,3115,0
|
|
20240531,140100,152833070,3115,3115,3115,3115,0
|
|
20240531,140000,152833070,3115,3115,3115,3115,1
|
|
20240531,135900,152829955,3115,3115,3115,3115,0
|
|
20240531,135800,152829955,3115,3115,3115,3115,0
|
|
20240531,135700,152829955,3115,3115,3115,3115,0
|
|
20240531,135600,152829955,3115,3115,3115,3115,0
|
|
20240531,135500,152829955,3115,3115,3115,3115,0
|
|
20240531,135400,152829955,3115,3115,3115,3115,1
|
|
20240531,135300,152826840,3110,3110,3110,3110,0
|
|
20240531,135200,152826840,3110,3110,3110,3110,158
|
|
20240531,135100,152335460,3120,3120,3120,3120,0
|
|
20240531,135000,152335460,3120,3120,3120,3120,0
|
|
20240531,134900,152335460,3120,3120,3120,3120,0
|
|
20240531,134800,152335460,3120,3120,3120,3120,1
|
|
20240531,134700,152332340,3115,3115,3115,3115,0
|
|
20240531,134600,152332340,3115,3115,3115,3115,0
|
|
20240531,134500,152332340,3115,3115,3115,3115,0
|
|
20240531,134400,152332340,3115,3115,3115,3115,0
|
|
20240531,134300,152332340,3115,3115,3115,3115,0
|
|
20240531,134200,152332340,3115,3115,3115,3115,0
|
|
20240531,134100,152332340,3115,3115,3115,3115,101
|
|
20240531,134000,152017725,3115,3115,3115,3115,42
|
|
20240531,133900,151886895,3115,3115,3115,3115,0
|
|
20240531,133800,151886895,3115,3115,3115,3115,3
|
|
20240531,133700,151877550,3115,3115,3115,3115,0
|
|
20240531,133600,151877550,3115,3115,3115,3115,0
|
|
20240531,133500,151877550,3115,3115,3115,3115,321
|
|
20240531,133400,150877635,3115,3115,3115,3115,0
|
|
20240531,133300,150877635,3115,3115,3115,3115,2
|
|
20240531,133200,150871405,3115,3115,3115,3115,0
|
|
20240531,133100,150871405,3115,3115,3115,3115,0
|
|
20240531,133000,150871405,3115,3115,3115,3115,0
|
|
20240531,132900,150871405,3115,3115,3115,3115,0
|
|
20240531,132800,150871405,3115,3115,3115,3115,0
|
|
20240531,132700,150871405,3115,3115,3115,3115,19
|
|
20240531,132600,150812220,3115,3115,3115,3115,3
|
|
20240531,132500,150802875,3115,3115,3115,3115,1
|
|
20240531,132400,150799760,3110,3110,3115,3110,103
|
|
20240531,132300,150479425,3110,3115,3115,3100,6346
|
|
20240531,132200,130788180,3125,3125,3125,3125,0
|
|
20240531,132100,130788180,3125,3125,3125,3125,0
|
|
20240531,132000,130788180,3125,3125,3125,3125,42
|
|
20240531,131900,130656930,3125,3125,3125,3125,0
|
|
20240531,131800,130656930,3125,3125,3125,3125,0
|
|
20240531,131700,130656930,3125,3125,3125,3125,0
|
|
20240531,131600,130656930,3125,3125,3125,3125,0
|
|
20240531,131500,130656930,3125,3125,3125,3125,0
|
|
20240531,131400,130656930,3125,3125,3125,3125,0
|
|
20240531,131300,130656930,3125,3125,3125,3125,180
|
|
20240531,131200,130094430,3125,3125,3125,3125,0
|
|
20240531,131100,130094430,3125,3125,3125,3125,0
|
|
20240531,131000,130094430,3125,3125,3125,3125,174
|
|
20240531,130900,129550680,3125,3125,3125,3125,0
|
|
20240531,130800,129550680,3125,3125,3125,3125,0
|
|
20240531,130700,129550680,3125,3125,3125,3125,0
|
|
20240531,130600,129550680,3125,3125,3125,3125,49
|
|
20240531,130500,129397555,3125,3125,3125,3125,0
|
|
20240531,130400,129397555,3125,3125,3125,3125,0
|
|
20240531,130300,129397555,3125,3125,3125,3125,0
|
|
20240531,130200,129397555,3125,3125,3125,3125,0
|
|
20240531,130100,129397555,3125,3125,3125,3125,1
|
|
20240531,130000,129394430,3125,3125,3125,3125,42
|
|
20240531,125900,129263180,3115,3115,3115,3115,67
|
|
20240531,125800,129054475,3130,3130,3130,3130,0
|
|
20240531,125700,129054475,3130,3130,3130,3130,0
|
|
20240531,125600,129054475,3130,3130,3130,3130,0
|
|
20240531,125500,129054475,3130,3130,3130,3130,0
|
|
20240531,125400,129054475,3130,3130,3130,3130,0
|
|
20240531,125300,129054475,3130,3125,3130,3125,9
|
|
20240531,125200,129026310,3115,3125,3125,3115,74
|
|
20240531,125100,128795730,3125,3125,3125,3125,0
|
|
20240531,125000,128795730,3125,3125,3125,3125,0
|
|
20240531,124900,128795730,3125,3125,3125,3125,0
|
|
20240531,124800,128795730,3125,3125,3125,3125,136
|
|
20240531,124700,128370730,3130,3130,3130,3130,0
|
|
20240531,124600,128370730,3130,3130,3130,3130,0
|
|
20240531,124500,128370730,3130,3130,3130,3130,0
|
|
20240531,124400,128370730,3130,3130,3130,3130,0
|
|
20240531,124300,128370730,3130,3130,3130,3130,0
|
|
20240531,124200,128370730,3130,3130,3130,3130,0
|
|
20240531,124100,128370730,3130,3130,3130,3130,0
|
|
20240531,124000,128370730,3130,3130,3130,3130,143
|
|
20240531,123900,127923140,3125,3125,3125,3125,0
|
|
20240531,123800,127923140,3125,3125,3125,3125,0
|
|
20240531,123700,127923140,3125,3125,3125,3125,0
|
|
20240531,123600,127923140,3125,3125,3125,3125,10
|
|
20240531,123500,127891890,3130,3130,3130,3130,0
|
|
20240531,123400,127891890,3130,3130,3130,3130,0
|
|
20240531,123300,127891890,3130,3130,3130,3130,5
|
|
20240531,123200,127876240,3130,3130,3130,3130,0
|
|
20240531,123100,127876240,3130,3130,3130,3130,0
|
|
20240531,123000,127876240,3130,3130,3130,3130,0
|
|
20240531,122900,127876240,3130,3130,3130,3130,0
|
|
20240531,122800,127876240,3130,3130,3130,3130,7
|
|
20240531,122700,127854330,3125,3125,3125,3125,0
|
|
20240531,122600,127854330,3125,3125,3125,3125,0
|
|
20240531,122500,127854330,3125,3125,3125,3125,0
|
|
20240531,122400,127854330,3125,3125,3125,3125,0
|
|
20240531,122300,127854330,3125,3125,3125,3125,0
|
|
20240531,122200,127854330,3125,3125,3125,3125,21
|
|
20240531,122100,127788705,3130,3130,3130,3130,0
|
|
20240531,122000,127788705,3130,3125,3130,3125,2
|
|
20240531,121900,127782450,3115,3115,3115,3115,0
|
|
20240531,121800,127782450,3115,3115,3115,3115,0
|
|
20240531,121700,127782450,3115,3115,3115,3115,0
|
|
20240531,121600,127782450,3115,3115,3115,3115,0
|
|
20240531,121500,127782450,3115,3115,3115,3115,0
|
|
20240531,121400,127782450,3115,3115,3115,3115,0
|
|
20240531,121300,127782450,3115,3115,3115,3115,0
|
|
20240531,121200,127782450,3115,3115,3115,3115,0
|
|
20240531,121100,127782450,3115,3115,3115,3115,0
|
|
20240531,121000,127782450,3115,3125,3125,3115,174
|
|
20240531,120900,127240030,3130,3130,3130,3130,0
|
|
20240531,120800,127240030,3130,3130,3130,3130,0
|
|
20240531,120700,127240030,3130,3130,3130,3130,0
|
|
20240531,120600,127240030,3130,3130,3130,3130,0
|
|
20240531,120500,127240030,3130,3130,3130,3130,0
|
|
20240531,120400,127240030,3130,3130,3130,3130,1
|
|
20240531,120300,127236900,3125,3125,3125,3125,0
|
|
20240531,120200,127236900,3125,3125,3125,3125,0
|
|
20240531,120100,127236900,3125,3125,3125,3125,0
|
|
20240531,120000,127236900,3125,3125,3125,3125,1
|
|
20240531,115900,127233775,3115,3115,3115,3115,0
|
|
20240531,115800,127233775,3115,3115,3115,3115,0
|
|
20240531,115700,127233775,3115,3115,3115,3115,0
|
|
20240531,115600,127233775,3115,3115,3115,3115,0
|
|
20240531,115500,127233775,3115,3115,3115,3115,0
|
|
20240531,115400,127233775,3115,3115,3115,3115,0
|
|
20240531,115300,127233775,3115,3115,3115,3115,0
|
|
20240531,115200,127233775,3115,3115,3115,3115,0
|
|
20240531,115100,127233775,3115,3115,3115,3115,0
|
|
20240531,115000,127233775,3115,3115,3115,3115,0
|
|
20240531,114900,127233775,3115,3115,3115,3115,0
|
|
20240531,114800,127233775,3115,3115,3115,3115,3
|
|
20240531,114700,127224430,3115,3115,3115,3115,0
|
|
20240531,114600,127224430,3115,3115,3115,3115,0
|
|
20240531,114500,127224430,3115,3115,3115,3115,0
|
|
20240531,114400,127224430,3115,3115,3115,3115,0
|
|
20240531,114300,127224430,3115,3115,3115,3115,0
|
|
20240531,114200,127224430,3115,3115,3115,3115,0
|
|
20240531,114100,127224430,3115,3115,3115,3115,0
|
|
20240531,114000,127224430,3115,3115,3115,3115,1
|
|
20240531,113900,127221315,3105,3120,3120,3105,25
|
|
20240531,113800,127143675,3120,3115,3125,3115,25
|
|
20240531,113700,127065625,3110,3110,3110,3110,350
|
|
20240531,113600,125977125,3105,3105,3105,3105,0
|
|
20240531,113500,125977125,3105,3100,3105,3100,370
|
|
20240531,113400,124828820,3095,3095,3095,3095,911
|
|
20240531,113300,122009275,3090,3090,3090,3090,0
|
|
20240531,113200,122009275,3090,3090,3090,3090,0
|
|
20240531,113100,122009275,3090,3090,3090,3090,0
|
|
20240531,113000,122009275,3090,3090,3090,3090,0
|
|
20240531,112900,122009275,3090,3090,3090,3090,0
|
|
20240531,112800,122009275,3090,3090,3090,3090,0
|
|
20240531,112700,122009275,3090,3090,3090,3090,16
|
|
20240531,112600,121959835,3100,3100,3100,3100,0
|
|
20240531,112500,121959835,3100,3100,3100,3100,0
|
|
20240531,112400,121959835,3100,3100,3100,3100,0
|
|
20240531,112300,121959835,3100,3100,3100,3100,0
|
|
20240531,112200,121959835,3100,3100,3100,3100,0
|
|
20240531,112100,121959835,3100,3100,3100,3100,4
|
|
20240531,112000,121947435,3095,3095,3095,3095,9702
|
|
20240531,111900,91919745,3090,3090,3090,3090,0
|
|
20240531,111800,91919745,3090,3090,3090,3090,0
|
|
20240531,111700,91919745,3090,3090,3090,3090,0
|
|
20240531,111600,91919745,3090,3090,3090,3090,363
|
|
20240531,111500,90798075,3090,3090,3090,3090,0
|
|
20240531,111400,90798075,3090,3090,3090,3090,0
|
|
20240531,111300,90798075,3090,3090,3090,3090,187
|
|
20240531,111200,90220245,3095,3095,3095,3095,0
|
|
20240531,111100,90220245,3095,3100,3100,3090,5785
|
|
20240531,111000,72311400,3100,3100,3100,3100,174
|
|
20240531,110900,71772000,3105,3105,3105,3105,220
|
|
20240531,110800,71088900,3105,3105,3105,3105,0
|
|
20240531,110700,71088900,3105,3100,3105,3100,1076
|
|
20240531,110600,67750975,3110,3110,3110,3110,0
|
|
20240531,110500,67750975,3110,3110,3110,3110,0
|
|
20240531,110400,67750975,3110,3110,3110,3110,0
|
|
20240531,110300,67750975,3110,3110,3110,3110,0
|
|
20240531,110200,67750975,3110,3110,3110,3110,0
|
|
20240531,110100,67750975,3110,3100,3110,3095,87
|
|
20240531,110000,67481495,3115,3115,3115,3115,42
|
|
20240531,105900,67350665,3105,3105,3105,3105,0
|
|
20240531,105800,67350665,3105,3110,3110,3105,32
|
|
20240531,105700,67251300,3105,3105,3105,3105,0
|
|
20240531,105600,67251300,3105,3105,3105,3105,0
|
|
20240531,105500,67251300,3105,3105,3105,3105,0
|
|
20240531,105400,67251300,3105,3105,3105,3105,164
|
|
20240531,105300,66742080,3125,3125,3125,3125,0
|
|
20240531,105200,66742080,3125,3125,3125,3125,0
|
|
20240531,105100,66742080,3125,3125,3125,3125,0
|
|
20240531,105000,66742080,3125,3125,3125,3125,0
|
|
20240531,104900,66742080,3125,3125,3125,3125,0
|
|
20240531,104800,66742080,3125,3125,3125,3125,0
|
|
20240531,104700,66742080,3125,3125,3125,3125,0
|
|
20240531,104600,66742080,3125,3125,3125,3125,0
|
|
20240531,104500,66742080,3125,3125,3125,3125,452
|
|
20240531,104400,65329580,3125,3125,3125,3125,0
|
|
20240531,104300,65329580,3125,3125,3125,3125,0
|
|
20240531,104200,65329580,3125,3125,3125,3125,0
|
|
20240531,104100,65329580,3125,3125,3125,3125,4
|
|
20240531,104000,65317080,3135,3135,3135,3135,42
|
|
20240531,103900,65185410,3125,3125,3125,3125,0
|
|
20240531,103800,65185410,3125,3130,3130,3125,45
|
|
20240531,103700,65044780,3135,3135,3135,3135,0
|
|
20240531,103600,65044780,3135,3135,3135,3135,0
|
|
20240531,103500,65044780,3135,3135,3135,3135,0
|
|
20240531,103400,65044780,3135,3135,3135,3135,0
|
|
20240531,103300,65044780,3135,3135,3135,3135,0
|
|
20240531,103200,65044780,3135,3140,3140,3135,1784
|
|
20240531,103100,59451300,3140,3140,3140,3140,242
|
|
20240531,103000,58691420,3140,3140,3140,3140,0
|
|
20240531,102900,58691420,3140,3140,3140,3140,0
|
|
20240531,102800,58691420,3140,3140,3140,3140,990
|
|
20240531,102700,55582820,3140,3140,3140,3140,0
|
|
20240531,102600,55582820,3140,3140,3140,3140,228
|
|
20240531,102500,54866900,3140,3140,3140,3140,9
|
|
20240531,102400,54838640,3145,3140,3145,3140,470
|
|
20240531,102300,53362805,3135,3135,3135,3135,155
|
|
20240531,102200,52876880,3135,3135,3135,3135,0
|
|
20240531,102100,52876880,3135,3130,3135,3130,355
|
|
20240531,102000,51765680,3130,3130,3130,3130,42
|
|
20240531,101900,51634220,3125,3125,3125,3125,0
|
|
20240531,101800,51634220,3125,3125,3125,3125,0
|
|
20240531,101700,51634220,3125,3125,3125,3125,0
|
|
20240531,101600,51634220,3125,3125,3125,3125,397
|
|
20240531,101500,50393595,3120,3120,3120,3120,0
|
|
20240531,101400,50393595,3120,3115,3120,3115,392
|
|
20240531,101300,49170710,3115,3115,3115,3115,0
|
|
20240531,101200,49170710,3115,3115,3115,3115,0
|
|
20240531,101100,49170710,3115,3115,3115,3115,396
|
|
20240531,101000,47937170,3105,3105,3105,3105,189
|
|
20240531,100900,47350325,3110,3110,3110,3110,0
|
|
20240531,100800,47350325,3110,3105,3110,3105,511
|
|
20240531,100700,45763360,3100,3100,3100,3100,45
|
|
20240531,100600,45623860,3100,3100,3100,3100,0
|
|
20240531,100500,45623860,3100,3100,3100,3100,0
|
|
20240531,100400,45623860,3100,3100,3100,3100,0
|
|
20240531,100300,45623860,3100,3100,3100,3100,2
|
|
20240531,100200,45617660,3105,3105,3105,3105,0
|
|
20240531,100100,45617660,3105,3105,3105,3105,12
|
|
20240531,100000,45580400,3100,3100,3100,3100,5
|
|
20240531,095900,45564900,3100,3100,3100,3100,60
|
|
20240531,095800,45378900,3100,3100,3100,3100,4
|
|
20240531,095700,45366500,3100,3095,3100,3095,279
|
|
20240531,095600,44502925,3095,3095,3095,3095,0
|
|
20240531,095500,44502925,3095,3095,3095,3095,0
|
|
20240531,095400,44502925,3095,3095,3095,3095,16
|
|
20240531,095300,44453405,3095,3095,3095,3095,0
|
|
20240531,095200,44453405,3095,3095,3095,3095,0
|
|
20240531,095100,44453405,3095,3095,3095,3095,0
|
|
20240531,095000,44453405,3095,3095,3095,3095,0
|
|
20240531,094900,44453405,3095,3095,3095,3095,0
|
|
20240531,094800,44453405,3095,3095,3095,3095,485
|
|
20240531,094700,42952330,3090,3090,3090,3090,300
|
|
20240531,094600,42025330,3095,3095,3095,3095,0
|
|
20240531,094500,42025330,3095,3095,3095,3095,0
|
|
20240531,094400,42025330,3095,3095,3095,3095,1161
|
|
20240531,094300,38432035,3100,3100,3100,3100,0
|
|
20240531,094200,38432035,3100,3100,3100,3100,0
|
|
20240531,094100,38432035,3100,3100,3100,3100,2
|
|
20240531,094000,38425835,3100,3100,3100,3100,41
|
|
20240531,093900,38298735,3090,3090,3090,3090,0
|
|
20240531,093800,38298735,3090,3090,3090,3090,0
|
|
20240531,093700,38298735,3090,3090,3090,3090,769
|
|
20240531,093600,35922525,3095,3085,3095,3085,581
|
|
20240531,093500,34125935,3090,3090,3090,3090,17
|
|
20240531,093400,34073405,3085,3085,3085,3085,0
|
|
20240531,093300,34073405,3085,3085,3085,3085,300
|
|
20240531,093200,33147905,3085,3085,3085,3085,0
|
|
20240531,093100,33147905,3085,3085,3085,3085,314
|
|
20240531,093000,32179215,3090,3090,3090,3090,1
|
|
20240531,092900,32176125,3105,3105,3105,3105,0
|
|
20240531,092800,32176125,3105,3105,3105,3105,0
|
|
20240531,092700,32176125,3105,3105,3105,3105,0
|
|
20240531,092600,32176125,3105,3105,3105,3105,0
|
|
20240531,092500,32176125,3105,3105,3105,3105,0
|
|
20240531,092400,32176125,3105,3105,3105,3105,0
|
|
20240531,092300,32176125,3105,3105,3105,3105,0
|
|
20240531,092200,32176125,3105,3105,3105,3105,0
|
|
20240531,092100,32176125,3105,3105,3105,3105,0
|
|
20240531,092000,32176125,3105,3095,3105,3095,43
|
|
20240531,091900,32042620,3105,3105,3105,3105,0
|
|
20240531,091800,32042620,3105,3105,3105,3105,0
|
|
20240531,091700,32042620,3105,3105,3105,3105,0
|
|
20240531,091600,32042620,3105,3105,3105,3105,0
|
|
20240531,091500,32042620,3105,3105,3105,3105,0
|
|
20240531,091400,32042620,3105,3105,3105,3105,1
|
|
20240531,091300,32039515,3085,3085,3085,3085,305
|
|
20240531,091200,31098590,3095,3095,3095,3095,0
|
|
20240531,091100,31098590,3095,3095,3095,3095,38
|
|
20240531,091000,30980980,3095,3095,3095,3095,248
|
|
20240531,090900,30213420,3080,3080,3080,3080,32
|
|
20240531,090800,30114860,3095,3095,3095,3095,0
|
|
20240531,090700,30114860,3095,3095,3095,3095,283
|
|
20240531,090600,29238975,3080,3095,3095,3080,1769
|
|
20240531,090500,23771480,3070,3080,3080,3070,19
|
|
20240531,090400,23713135,3090,3090,3090,3090,4000
|
|
20240531,090300,11353135,3070,3070,3070,3070,481
|
|
20240531,090200,9876465,3080,3080,3080,3080,100
|
|
20240531,090100,9568465,3085,3085,3085,3085,0
|
|
20240531,090000,9568465,3085,3090,3090,3085,2969
|