672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,200800,4966853090,4365,4365,4365,4365,0
|
|
20240531,200700,4966853090,4365,4365,4365,4365,0
|
|
20240531,200600,4966853090,4365,4365,4365,4365,0
|
|
20240531,200500,4966853090,4365,4365,4365,4365,0
|
|
20240531,200400,4966853090,4365,4365,4365,4365,0
|
|
20240531,200300,4966853090,4365,4365,4365,4365,0
|
|
20240531,200200,4966853090,4365,4365,4365,4365,0
|
|
20240531,200100,4966853090,4365,4365,4365,4365,0
|
|
20240531,200000,4966853090,4365,4365,4365,4365,0
|
|
20240531,195900,4966853090,4365,4365,4365,4365,0
|
|
20240531,195800,4966853090,4365,4365,4365,4365,0
|
|
20240531,195700,4966853090,4365,4365,4365,4365,0
|
|
20240531,195600,4966853090,4365,4365,4365,4365,0
|
|
20240531,195500,4966853090,4365,4365,4365,4365,0
|
|
20240531,195400,4966853090,4365,4365,4365,4365,0
|
|
20240531,195300,4966853090,4365,4365,4365,4365,0
|
|
20240531,195200,4966853090,4365,4365,4365,4365,0
|
|
20240531,195100,4966853090,4365,4365,4365,4365,0
|
|
20240531,195000,4966853090,4365,4365,4365,4365,0
|
|
20240531,194900,4966853090,4365,4365,4365,4365,0
|
|
20240531,194800,4966853090,4365,4365,4365,4365,0
|
|
20240531,194700,4966853090,4365,4365,4365,4365,0
|
|
20240531,194600,4966853090,4365,4365,4365,4365,0
|
|
20240531,194500,4966853090,4365,4365,4365,4365,0
|
|
20240531,194400,4966853090,4365,4365,4365,4365,0
|
|
20240531,194300,4966853090,4365,4365,4365,4365,0
|
|
20240531,194200,4966853090,4365,4365,4365,4365,0
|
|
20240531,194100,4966853090,4365,4365,4365,4365,0
|
|
20240531,194000,4966853090,4365,4365,4365,4365,0
|
|
20240531,193900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,193800,4966853090,4365,4365,4365,4365,0
|
|
20240531,193700,4966853090,4365,4365,4365,4365,0
|
|
20240531,193600,4966853090,4365,4365,4365,4365,0
|
|
20240531,193500,4966853090,4365,4365,4365,4365,0
|
|
20240531,193400,4966853090,4365,4365,4365,4365,0
|
|
20240531,193300,4966853090,4365,4365,4365,4365,0
|
|
20240531,193200,4966853090,4365,4365,4365,4365,0
|
|
20240531,193100,4966853090,4365,4365,4365,4365,0
|
|
20240531,193000,4966853090,4365,4365,4365,4365,0
|
|
20240531,192900,4966853090,4365,4365,4365,4365,0
|
|
20240531,192800,4966853090,4365,4365,4365,4365,0
|
|
20240531,192700,4966853090,4365,4365,4365,4365,0
|
|
20240531,192600,4966853090,4365,4365,4365,4365,0
|
|
20240531,192500,4966853090,4365,4365,4365,4365,0
|
|
20240531,192400,4966853090,4365,4365,4365,4365,0
|
|
20240531,192300,4966853090,4365,4365,4365,4365,0
|
|
20240531,192200,4966853090,4365,4365,4365,4365,0
|
|
20240531,192100,4966853090,4365,4365,4365,4365,0
|
|
20240531,192000,4966853090,4365,4365,4365,4365,0
|
|
20240531,191900,4966853090,4365,4365,4365,4365,0
|
|
20240531,191800,4966853090,4365,4365,4365,4365,0
|
|
20240531,191700,4966853090,4365,4365,4365,4365,0
|
|
20240531,191600,4966853090,4365,4365,4365,4365,0
|
|
20240531,191500,4966853090,4365,4365,4365,4365,0
|
|
20240531,191400,4966853090,4365,4365,4365,4365,0
|
|
20240531,191300,4966853090,4365,4365,4365,4365,0
|
|
20240531,191200,4966853090,4365,4365,4365,4365,0
|
|
20240531,191100,4966853090,4365,4365,4365,4365,0
|
|
20240531,191000,4966853090,4365,4365,4365,4365,0
|
|
20240531,190900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,190800,4966853090,4365,4365,4365,4365,0
|
|
20240531,190700,4966853090,4365,4365,4365,4365,0
|
|
20240531,190600,4966853090,4365,4365,4365,4365,0
|
|
20240531,190500,4966853090,4365,4365,4365,4365,0
|
|
20240531,190400,4966853090,4365,4365,4365,4365,0
|
|
20240531,190300,4966853090,4365,4365,4365,4365,0
|
|
20240531,190200,4966853090,4365,4365,4365,4365,0
|
|
20240531,190100,4966853090,4365,4365,4365,4365,0
|
|
20240531,190000,4966853090,4365,4365,4365,4365,0
|
|
20240531,185900,4966853090,4365,4365,4365,4365,0
|
|
20240531,185800,4966853090,4365,4365,4365,4365,0
|
|
20240531,185700,4966853090,4365,4365,4365,4365,0
|
|
20240531,185600,4966853090,4365,4365,4365,4365,0
|
|
20240531,185500,4966853090,4365,4365,4365,4365,0
|
|
20240531,185400,4966853090,4365,4365,4365,4365,0
|
|
20240531,185300,4966853090,4365,4365,4365,4365,0
|
|
20240531,185200,4966853090,4365,4365,4365,4365,0
|
|
20240531,185100,4966853090,4365,4365,4365,4365,0
|
|
20240531,185000,4966853090,4365,4365,4365,4365,0
|
|
20240531,184900,4966853090,4365,4365,4365,4365,0
|
|
20240531,184800,4966853090,4365,4365,4365,4365,0
|
|
20240531,184700,4966853090,4365,4365,4365,4365,0
|
|
20240531,184600,4966853090,4365,4365,4365,4365,0
|
|
20240531,184500,4966853090,4365,4365,4365,4365,0
|
|
20240531,184400,4966853090,4365,4365,4365,4365,0
|
|
20240531,184300,4966853090,4365,4365,4365,4365,0
|
|
20240531,184200,4966853090,4365,4365,4365,4365,0
|
|
20240531,184100,4966853090,4365,4365,4365,4365,0
|
|
20240531,184000,4966853090,4365,4365,4365,4365,0
|
|
20240531,183900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,183800,4966853090,4365,4365,4365,4365,0
|
|
20240531,183700,4966853090,4365,4365,4365,4365,0
|
|
20240531,183600,4966853090,4365,4365,4365,4365,0
|
|
20240531,183500,4966853090,4365,4365,4365,4365,0
|
|
20240531,183400,4966853090,4365,4365,4365,4365,0
|
|
20240531,183300,4966853090,4365,4365,4365,4365,0
|
|
20240531,183200,4966853090,4365,4365,4365,4365,0
|
|
20240531,183100,4966853090,4365,4365,4365,4365,0
|
|
20240531,183000,4966853090,4365,4365,4365,4365,0
|
|
20240531,182900,4966853090,4365,4365,4365,4365,0
|
|
20240531,182800,4966853090,4365,4365,4365,4365,0
|
|
20240531,182700,4966853090,4365,4365,4365,4365,0
|
|
20240531,182600,4966853090,4365,4365,4365,4365,0
|
|
20240531,182500,4966853090,4365,4365,4365,4365,0
|
|
20240531,182400,4966853090,4365,4365,4365,4365,0
|
|
20240531,182300,4966853090,4365,4365,4365,4365,0
|
|
20240531,182200,4966853090,4365,4365,4365,4365,0
|
|
20240531,182100,4966853090,4365,4365,4365,4365,0
|
|
20240531,182000,4966853090,4365,4365,4365,4365,0
|
|
20240531,181900,4966853090,4365,4365,4365,4365,0
|
|
20240531,181800,4966853090,4365,4365,4365,4365,0
|
|
20240531,181700,4966853090,4365,4365,4365,4365,0
|
|
20240531,181600,4966853090,4365,4365,4365,4365,0
|
|
20240531,181500,4966853090,4365,4365,4365,4365,0
|
|
20240531,181400,4966853090,4365,4365,4365,4365,0
|
|
20240531,181300,4966853090,4365,4365,4365,4365,0
|
|
20240531,181200,4966853090,4365,4365,4365,4365,0
|
|
20240531,181100,4966853090,4365,4365,4365,4365,0
|
|
20240531,181000,4966853090,4365,4365,4365,4365,0
|
|
20240531,180900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,180800,4966853090,4365,4365,4365,4365,0
|
|
20240531,180700,4966853090,4365,4365,4365,4365,0
|
|
20240531,180600,4966853090,4365,4365,4365,4365,0
|
|
20240531,180500,4966853090,4365,4365,4365,4365,0
|
|
20240531,180400,4966853090,4365,4365,4365,4365,0
|
|
20240531,180300,4966853090,4365,4365,4365,4365,0
|
|
20240531,180200,4966853090,4365,4365,4365,4365,0
|
|
20240531,180100,4966853090,4365,4365,4365,4365,0
|
|
20240531,180000,4966853090,4365,4365,4365,4365,0
|
|
20240531,175900,4966853090,4365,4365,4365,4365,0
|
|
20240531,175800,4966853090,4365,4365,4365,4365,0
|
|
20240531,175700,4966853090,4365,4365,4365,4365,0
|
|
20240531,175600,4966853090,4365,4365,4365,4365,0
|
|
20240531,175500,4966853090,4365,4365,4365,4365,0
|
|
20240531,175400,4966853090,4365,4365,4365,4365,0
|
|
20240531,175300,4966853090,4365,4365,4365,4365,0
|
|
20240531,175200,4966853090,4365,4365,4365,4365,0
|
|
20240531,175100,4966853090,4365,4365,4365,4365,0
|
|
20240531,175000,4966853090,4365,4365,4365,4365,0
|
|
20240531,174900,4966853090,4365,4365,4365,4365,0
|
|
20240531,174800,4966853090,4365,4365,4365,4365,0
|
|
20240531,174700,4966853090,4365,4365,4365,4365,0
|
|
20240531,174600,4966853090,4365,4365,4365,4365,0
|
|
20240531,174500,4966853090,4365,4365,4365,4365,0
|
|
20240531,174400,4966853090,4365,4365,4365,4365,0
|
|
20240531,174300,4966853090,4365,4365,4365,4365,0
|
|
20240531,174200,4966853090,4365,4365,4365,4365,0
|
|
20240531,174100,4966853090,4365,4365,4365,4365,0
|
|
20240531,174000,4966853090,4365,4365,4365,4365,0
|
|
20240531,173900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,173800,4966853090,4365,4365,4365,4365,0
|
|
20240531,173700,4966853090,4365,4365,4365,4365,0
|
|
20240531,173600,4966853090,4365,4365,4365,4365,0
|
|
20240531,173500,4966853090,4365,4365,4365,4365,0
|
|
20240531,173400,4966853090,4365,4365,4365,4365,0
|
|
20240531,173300,4966853090,4365,4365,4365,4365,0
|
|
20240531,173200,4966853090,4365,4365,4365,4365,0
|
|
20240531,173100,4966853090,4365,4365,4365,4365,0
|
|
20240531,173000,4966853090,4365,4365,4365,4365,0
|
|
20240531,172900,4966853090,4365,4365,4365,4365,0
|
|
20240531,172800,4966853090,4365,4365,4365,4365,0
|
|
20240531,172700,4966853090,4365,4365,4365,4365,0
|
|
20240531,172600,4966853090,4365,4365,4365,4365,0
|
|
20240531,172500,4966853090,4365,4365,4365,4365,0
|
|
20240531,172400,4966853090,4365,4365,4365,4365,0
|
|
20240531,172300,4966853090,4365,4365,4365,4365,0
|
|
20240531,172200,4966853090,4365,4365,4365,4365,0
|
|
20240531,172100,4966853090,4365,4365,4365,4365,0
|
|
20240531,172000,4966853090,4365,4365,4365,4365,0
|
|
20240531,171900,4966853090,4365,4365,4365,4365,0
|
|
20240531,171800,4966853090,4365,4365,4365,4365,0
|
|
20240531,171700,4966853090,4365,4365,4365,4365,0
|
|
20240531,171600,4966853090,4365,4365,4365,4365,0
|
|
20240531,171500,4966853090,4365,4365,4365,4365,0
|
|
20240531,171400,4966853090,4365,4365,4365,4365,0
|
|
20240531,171300,4966853090,4365,4365,4365,4365,0
|
|
20240531,171200,4966853090,4365,4365,4365,4365,0
|
|
20240531,171100,4966853090,4365,4365,4365,4365,0
|
|
20240531,171000,4966853090,4365,4365,4365,4365,0
|
|
20240531,170900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,170800,4966853090,4365,4365,4365,4365,0
|
|
20240531,170700,4966853090,4365,4365,4365,4365,0
|
|
20240531,170600,4966853090,4365,4365,4365,4365,0
|
|
20240531,170500,4966853090,4365,4365,4365,4365,0
|
|
20240531,170400,4966853090,4365,4365,4365,4365,0
|
|
20240531,170300,4966853090,4365,4365,4365,4365,0
|
|
20240531,170200,4966853090,4365,4365,4365,4365,0
|
|
20240531,170100,4966853090,4365,4365,4365,4365,0
|
|
20240531,170000,4966853090,4365,4365,4365,4365,0
|
|
20240531,165900,4966853090,4365,4365,4365,4365,0
|
|
20240531,165800,4966853090,4365,4365,4365,4365,0
|
|
20240531,165700,4966853090,4365,4365,4365,4365,0
|
|
20240531,165600,4966853090,4365,4365,4365,4365,0
|
|
20240531,165500,4966853090,4365,4365,4365,4365,0
|
|
20240531,165400,4966853090,4365,4365,4365,4365,0
|
|
20240531,165300,4966853090,4365,4365,4365,4365,0
|
|
20240531,165200,4966853090,4365,4365,4365,4365,0
|
|
20240531,165100,4966853090,4365,4365,4365,4365,0
|
|
20240531,165000,4966853090,4365,4365,4365,4365,0
|
|
20240531,164900,4966853090,4365,4365,4365,4365,0
|
|
20240531,164800,4966853090,4365,4365,4365,4365,0
|
|
20240531,164700,4966853090,4365,4365,4365,4365,0
|
|
20240531,164600,4966853090,4365,4365,4365,4365,0
|
|
20240531,164500,4966853090,4365,4365,4365,4365,0
|
|
20240531,164400,4966853090,4365,4365,4365,4365,0
|
|
20240531,164300,4966853090,4365,4365,4365,4365,0
|
|
20240531,164200,4966853090,4365,4365,4365,4365,0
|
|
20240531,164100,4966853090,4365,4365,4365,4365,0
|
|
20240531,164000,4966853090,4365,4365,4365,4365,0
|
|
20240531,163900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,163800,4966853090,4365,4365,4365,4365,0
|
|
20240531,163700,4966853090,4365,4365,4365,4365,0
|
|
20240531,163600,4966853090,4365,4365,4365,4365,0
|
|
20240531,163500,4966853090,4365,4365,4365,4365,0
|
|
20240531,163400,4966853090,4365,4365,4365,4365,0
|
|
20240531,163300,4966853090,4365,4365,4365,4365,0
|
|
20240531,163200,4966853090,4365,4365,4365,4365,0
|
|
20240531,163100,4966853090,4365,4365,4365,4365,0
|
|
20240531,163000,4966853090,4365,4365,4365,4365,0
|
|
20240531,162900,4966853090,4365,4365,4365,4365,0
|
|
20240531,162800,4966853090,4365,4365,4365,4365,0
|
|
20240531,162700,4966853090,4365,4365,4365,4365,0
|
|
20240531,162600,4966853090,4365,4365,4365,4365,0
|
|
20240531,162500,4966853090,4365,4365,4365,4365,0
|
|
20240531,162400,4966853090,4365,4365,4365,4365,0
|
|
20240531,162300,4966853090,4365,4365,4365,4365,0
|
|
20240531,162200,4966853090,4365,4365,4365,4365,0
|
|
20240531,162100,4966853090,4365,4365,4365,4365,0
|
|
20240531,162000,4966853090,4365,4365,4365,4365,0
|
|
20240531,161900,4966853090,4365,4365,4365,4365,0
|
|
20240531,161800,4966853090,4365,4365,4365,4365,0
|
|
20240531,161700,4966853090,4365,4365,4365,4365,0
|
|
20240531,161600,4966853090,4365,4365,4365,4365,0
|
|
20240531,161500,4966853090,4365,4365,4365,4365,0
|
|
20240531,161400,4966853090,4365,4365,4365,4365,0
|
|
20240531,161300,4966853090,4365,4365,4365,4365,0
|
|
20240531,161200,4966853090,4365,4365,4365,4365,0
|
|
20240531,161100,4966853090,4365,4365,4365,4365,0
|
|
20240531,161000,4966853090,4365,4365,4365,4365,0
|
|
20240531,160900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,160800,4966853090,4365,4365,4365,4365,0
|
|
20240531,160700,4966853090,4365,4365,4365,4365,0
|
|
20240531,160600,4966853090,4365,4365,4365,4365,0
|
|
20240531,160500,4966853090,4365,4365,4365,4365,0
|
|
20240531,160400,4966853090,4365,4365,4365,4365,0
|
|
20240531,160300,4966853090,4365,4365,4365,4365,0
|
|
20240531,160200,4966853090,4365,4365,4365,4365,0
|
|
20240531,160100,4966853090,4365,4365,4365,4365,0
|
|
20240531,160000,4966853090,4365,4365,4365,4365,0
|
|
20240531,155900,4966853090,4365,4365,4365,4365,0
|
|
20240531,155800,4966853090,4365,4365,4365,4365,0
|
|
20240531,155700,4966853090,4365,4365,4365,4365,0
|
|
20240531,155600,4966853090,4365,4365,4365,4365,0
|
|
20240531,155500,4966853090,4365,4365,4365,4365,0
|
|
20240531,155400,4966853090,4365,4365,4365,4365,0
|
|
20240531,155300,4966853090,4365,4365,4365,4365,0
|
|
20240531,155200,4966853090,4365,4365,4365,4365,0
|
|
20240531,155100,4966853090,4365,4365,4365,4365,0
|
|
20240531,155000,4966853090,4365,4365,4365,4365,0
|
|
20240531,154900,4966853090,4365,4365,4365,4365,0
|
|
20240531,154800,4966853090,4365,4365,4365,4365,0
|
|
20240531,154700,4966853090,4365,4365,4365,4365,0
|
|
20240531,154600,4966853090,4365,4365,4365,4365,0
|
|
20240531,154500,4966853090,4365,4365,4365,4365,0
|
|
20240531,154400,4966853090,4365,4365,4365,4365,0
|
|
20240531,154300,4966853090,4365,4365,4365,4365,0
|
|
20240531,154200,4966853090,4365,4365,4365,4365,0
|
|
20240531,154100,4966853090,4365,4365,4365,4365,0
|
|
20240531,154000,4966853090,4365,4365,4365,4365,0
|
|
20240531,153900,4966853090,4365,4365,4365,4365,25157
|
|
20240531,153800,4966853090,4365,4365,4365,4365,0
|
|
20240531,153700,4966853090,4365,4365,4365,4365,0
|
|
20240531,153600,4966853090,4365,4365,4365,4365,0
|
|
20240531,153500,4966853090,4365,4365,4365,4365,0
|
|
20240531,153400,4966853090,4365,4365,4365,4365,0
|
|
20240531,153300,4966853090,4365,4365,4365,4365,0
|
|
20240531,153200,4966853090,4365,4365,4365,4365,0
|
|
20240531,153100,4966853090,4365,4365,4365,4365,0
|
|
20240531,153000,4966853090,4365,4365,4365,4365,25157
|
|
20240531,152900,4857042785,4355,4355,4355,4355,0
|
|
20240531,152800,4857042785,4355,4355,4355,4355,0
|
|
20240531,152700,4857042785,4355,4355,4355,4355,0
|
|
20240531,152600,4857042785,4355,4355,4355,4355,0
|
|
20240531,152500,4857042785,4355,4355,4355,4355,0
|
|
20240531,152400,4857042785,4355,4355,4355,4355,0
|
|
20240531,152300,4857042785,4355,4355,4355,4355,0
|
|
20240531,152200,4857042785,4355,4355,4355,4355,0
|
|
20240531,152100,4857042785,4355,4355,4355,4355,0
|
|
20240531,152000,4857042785,4355,4355,4355,4355,0
|
|
20240531,151900,4857042785,4355,4345,4355,4340,3065
|
|
20240531,151800,4843709395,4345,4345,4350,4335,2255
|
|
20240531,151700,4833919715,4345,4350,4355,4340,1766
|
|
20240531,151600,4826245035,4350,4340,4355,4340,6470
|
|
20240531,151500,4798108105,4350,4350,4350,4340,7157
|
|
20240531,151400,4767007350,4345,4350,4350,4345,850
|
|
20240531,151300,4763311145,4350,4340,4350,4340,5460
|
|
20240531,151200,4739614665,4340,4340,4345,4335,11769
|
|
20240531,151100,4688534545,4345,4345,4345,4340,1189
|
|
20240531,151000,4683368980,4345,4340,4345,4340,1759
|
|
20240531,150900,4675732910,4345,4340,4345,4340,2128
|
|
20240531,150800,4666496740,4340,4330,4340,4330,514
|
|
20240531,150700,4664267280,4330,4330,4330,4325,1108
|
|
20240531,150600,4659471265,4330,4335,4345,4330,6639
|
|
20240531,150500,4630704440,4340,4350,4350,4335,4452
|
|
20240531,150400,4611376440,4350,4345,4350,4345,480
|
|
20240531,150300,4609290790,4345,4335,4345,4330,640
|
|
20240531,150200,4606514190,4330,4335,4340,4330,2690
|
|
20240531,150100,4594865345,4335,4335,4340,4335,1284
|
|
20240531,150000,4589296665,4335,4335,4340,4335,809
|
|
20240531,145900,4585789105,4335,4340,4350,4335,2157
|
|
20240531,145800,4576436835,4340,4350,4355,4340,3933
|
|
20240531,145700,4559358720,4350,4360,4360,4350,1859
|
|
20240531,145600,4551262970,4360,4360,4360,4355,653
|
|
20240531,145500,4548416065,4360,4360,4360,4355,2042
|
|
20240531,145400,4539513520,4360,4365,4365,4360,306
|
|
20240531,145300,4538178710,4365,4365,4365,4365,2076
|
|
20240531,145200,4529116970,4365,4365,4365,4360,1040
|
|
20240531,145100,4524577455,4365,4365,4365,4360,1017
|
|
20240531,145000,4520138265,4365,4365,4365,4365,762
|
|
20240531,144900,4516812135,4365,4365,4370,4360,1777
|
|
20240531,144800,4509056685,4365,4365,4365,4360,3268
|
|
20240531,144700,4494792920,4365,4365,4370,4365,2624
|
|
20240531,144600,4483339140,4365,4365,4370,4360,5937
|
|
20240531,144500,4457404420,4365,4345,4365,4345,33859
|
|
20240531,144400,4310087985,4345,4345,4350,4345,6321
|
|
20240531,144300,4282606030,4345,4345,4350,4345,3003
|
|
20240531,144200,4269550950,4345,4340,4345,4340,6232
|
|
20240531,144100,4242484060,4340,4345,4345,4340,1077
|
|
20240531,144000,4237804880,4345,4335,4345,4335,985
|
|
20240531,143900,4233533115,4335,4330,4340,4330,1858
|
|
20240531,143800,4225482420,4330,4325,4330,4325,3217
|
|
20240531,143700,4211567520,4330,4330,4330,4320,2508
|
|
20240531,143600,4200719140,4335,4335,4335,4335,34
|
|
20240531,143500,4200571750,4335,4335,4335,4335,558
|
|
20240531,143400,4198152820,4325,4325,4335,4325,1716
|
|
20240531,143300,4190728505,4320,4315,4320,4315,1070
|
|
20240531,143200,4186108755,4325,4320,4325,4315,931
|
|
20240531,143100,4182087385,4325,4315,4325,4315,733
|
|
20240531,143000,4178918120,4320,4315,4320,4310,1143
|
|
20240531,142900,4173982550,4315,4330,4335,4315,3807
|
|
20240531,142800,4157546010,4330,4335,4335,4315,12436
|
|
20240531,142700,4103761245,4335,4340,4340,4335,2647
|
|
20240531,142600,4092283870,4340,4340,4340,4340,2504
|
|
20240531,142500,4081416510,4340,4340,4340,4335,561
|
|
20240531,142400,4078984520,4340,4340,4340,4340,1433
|
|
20240531,142300,4072765300,4340,4345,4345,4340,940
|
|
20240531,142200,4068685695,4345,4340,4345,4340,2333
|
|
20240531,142100,4058555335,4340,4335,4340,4335,2203
|
|
20240531,142000,4049005205,4335,4330,4335,4330,551
|
|
20240531,141900,4046619370,4335,4330,4335,4330,1091
|
|
20240531,141800,4041895335,4335,4330,4335,4330,243
|
|
20240531,141700,4040842770,4330,4335,4335,4330,1157
|
|
20240531,141600,4035831695,4335,4335,4335,4335,4576
|
|
20240531,141500,4015994735,4340,4340,4340,4340,662
|
|
20240531,141400,4013121655,4340,4340,4340,4335,7871
|
|
20240531,141300,3978978610,4340,4345,4350,4340,1644
|
|
20240531,141200,3971834510,4350,4350,4350,4350,46
|
|
20240531,141100,3971634410,4340,4350,4350,4340,292
|
|
20240531,141000,3970365890,4350,4350,4350,4340,1412
|
|
20240531,140900,3964224710,4340,4350,4350,4340,840
|
|
20240531,140800,3960575835,4350,4355,4355,4350,698
|
|
20240531,140700,3957539530,4350,4350,4355,4350,838
|
|
20240531,140600,3953890085,4345,4350,4350,4345,2486
|
|
20240531,140500,3943086035,4350,4350,4350,4350,8577
|
|
20240531,140400,3905776085,4350,4350,4350,4350,2054
|
|
20240531,140300,3896841185,4350,4350,4350,4350,0
|
|
20240531,140200,3896841185,4350,4345,4350,4345,735
|
|
20240531,140100,3893643985,4345,4345,4345,4345,4309
|
|
20240531,140000,3874921380,4345,4345,4350,4345,7547
|
|
20240531,135900,3842103665,4345,4345,4345,4345,27
|
|
20240531,135800,3841986350,4350,4350,4350,4345,374
|
|
20240531,135700,3840359740,4350,4350,4350,4350,11859
|
|
20240531,135600,3788773090,4350,4350,4350,4350,15
|
|
20240531,135500,3788707840,4350,4345,4350,4345,1077
|
|
20240531,135400,3784023105,4350,4340,4350,4340,1346
|
|
20240531,135300,3778174770,4345,4345,4345,4345,6
|
|
20240531,135200,3778148700,4345,4345,4345,4345,24
|
|
20240531,135100,3778044420,4345,4345,4345,4345,0
|
|
20240531,135000,3778044420,4345,4345,4345,4345,48
|
|
20240531,134900,3777835860,4350,4345,4350,4345,1080
|
|
20240531,134800,3773143125,4345,4350,4350,4345,453
|
|
20240531,134700,3771174475,4350,4345,4350,4345,637
|
|
20240531,134600,3768405715,4340,4340,4340,4335,2982
|
|
20240531,134500,3755468985,4340,4345,4345,4340,573
|
|
20240531,134400,3752982160,4340,4345,4345,4340,2306
|
|
20240531,134300,3742971565,4340,4350,4350,4340,261
|
|
20240531,134200,3741838055,4350,4350,4350,4345,249
|
|
20240531,134100,3740755930,4345,4350,4350,4345,321
|
|
20240531,134000,3739360305,4350,4350,4350,4345,1312
|
|
20240531,133900,3733655105,4350,4345,4350,4345,5603
|
|
20240531,133800,3709310060,4345,4340,4345,4340,1479
|
|
20240531,133700,3702890035,4340,4340,4340,4340,26
|
|
20240531,133600,3702777195,4340,4340,4340,4340,9
|
|
20240531,133500,3702738135,4340,4340,4340,4340,0
|
|
20240531,133400,3702738135,4340,4340,4340,4335,125
|
|
20240531,133300,3702196135,4340,4340,4340,4340,298
|
|
20240531,133200,3700902815,4335,4335,4340,4335,624
|
|
20240531,133100,3698197705,4340,4345,4345,4340,6107
|
|
20240531,133000,3671693315,4340,4350,4350,4340,2386
|
|
20240531,132900,3661325950,4345,4345,4345,4340,2720
|
|
20240531,132800,3649512605,4345,4345,4350,4340,3308
|
|
20240531,132700,3635154450,4350,4335,4350,4335,17815
|
|
20240531,132600,3557850640,4335,4335,4335,4335,0
|
|
20240531,132500,3557850640,4335,4335,4335,4330,335
|
|
20240531,132400,3556398430,4335,4330,4335,4330,685
|
|
20240531,132300,3553429630,4330,4330,4330,4330,1048
|
|
20240531,132200,3548891790,4325,4325,4325,4325,1465
|
|
20240531,132100,3542555665,4330,4330,4330,4325,1422
|
|
20240531,132000,3536403405,4330,4335,4335,4330,274
|
|
20240531,131900,3535216865,4335,4325,4335,4325,22093
|
|
20240531,131800,3439590700,4320,4320,4320,4320,1714
|
|
20240531,131700,3432186220,4320,4320,4320,4315,1012
|
|
20240531,131600,3427814530,4320,4320,4320,4320,3806
|
|
20240531,131500,3411372610,4320,4320,4325,4315,21019
|
|
20240531,131400,3320570385,4320,4315,4320,4315,350
|
|
20240531,131300,3319059130,4315,4310,4315,4310,19
|
|
20240531,131200,3318977200,4310,4310,4310,4310,1433
|
|
20240531,131100,3312800970,4310,4305,4320,4305,28561
|
|
20240531,131000,3189700810,4305,4300,4305,4300,315
|
|
20240531,130900,3188344795,4300,4300,4300,4300,690
|
|
20240531,130800,3185377795,4300,4300,4300,4300,28
|
|
20240531,130700,3185257395,4300,4300,4300,4300,1416
|
|
20240531,130600,3179168595,4300,4305,4305,4300,2211
|
|
20240531,130500,3169660975,4305,4310,4310,4305,249
|
|
20240531,130400,3168588315,4305,4300,4305,4300,5583
|
|
20240531,130300,3144572480,4295,4295,4300,4295,9501
|
|
20240531,130200,3103718610,4290,4295,4300,4290,711
|
|
20240531,130100,3100666140,4295,4295,4300,4295,3982
|
|
20240531,130000,3083553450,4295,4300,4300,4290,1073
|
|
20240531,125900,3078946280,4300,4280,4300,4280,24282
|
|
20240531,125800,2974727785,4280,4280,4285,4280,795
|
|
20240531,125700,2971321465,4280,4275,4280,4270,6257
|
|
20240531,125600,2944543775,4275,4280,4280,4275,2491
|
|
20240531,125500,2933894600,4280,4275,4280,4275,8110
|
|
20240531,125400,2899221075,4275,4275,4290,4275,7475
|
|
20240531,125300,2867238575,4275,4280,4280,4275,4125
|
|
20240531,125200,2849597495,4280,4285,4285,4280,7001
|
|
20240531,125100,2819632165,4285,4280,4285,4280,406
|
|
20240531,125000,2817893570,4285,4285,4285,4285,1258
|
|
20240531,124900,2812503040,4285,4290,4290,4285,3601
|
|
20240531,124800,2797064345,4285,4285,4285,4285,1430
|
|
20240531,124700,2790936795,4285,4280,4285,4280,1396
|
|
20240531,124600,2784959985,4285,4285,4285,4285,646
|
|
20240531,124500,2782191875,4285,4285,4285,4280,1893
|
|
20240531,124400,2774081040,4290,4290,4290,4285,1110
|
|
20240531,124300,2769319640,4290,4290,4290,4285,1517
|
|
20240531,124200,2762811715,4290,4290,4290,4290,1654
|
|
20240531,124100,2755716055,4295,4290,4295,4290,585
|
|
20240531,124000,2753204390,4295,4285,4295,4285,3734
|
|
20240531,123900,2737195085,4285,4285,4285,4280,258
|
|
20240531,123800,2736090055,4280,4280,4285,4280,243
|
|
20240531,123700,2735049465,4280,4285,4285,4280,610
|
|
20240531,123600,2732435690,4280,4285,4285,4280,309
|
|
20240531,123500,2731113070,4280,4285,4285,4280,613
|
|
20240531,123400,2728489185,4280,4285,4290,4280,3036
|
|
20240531,123300,2715479765,4285,4285,4285,4280,2024
|
|
20240531,123200,2706814250,4285,4285,4285,4280,2862
|
|
20240531,123100,2694564750,4280,4285,4285,4280,1206
|
|
20240531,123000,2689400210,4285,4285,4290,4285,1557
|
|
20240531,122900,2682727825,4285,4285,4285,4285,224
|
|
20240531,122800,2681767985,4285,4290,4290,4285,1867
|
|
20240531,122700,2673767885,4285,4290,4290,4285,532
|
|
20240531,122600,2671486105,4290,4295,4295,4290,123
|
|
20240531,122500,2670958425,4275,4290,4290,4275,380
|
|
20240531,122400,2669331140,4280,4285,4285,4275,11225
|
|
20240531,122300,2621292245,4280,4295,4295,4280,4710
|
|
20240531,122200,2601113200,4300,4295,4300,4290,184
|
|
20240531,122100,2600322985,4290,4295,4295,4285,1843
|
|
20240531,122000,2592420875,4295,4300,4300,4295,108
|
|
20240531,121900,2591956765,4290,4290,4290,4290,4027
|
|
20240531,121800,2574680935,4290,4290,4300,4280,9064
|
|
20240531,121700,2535826780,4290,4295,4295,4290,6208
|
|
20240531,121600,2509194230,4295,4295,4295,4295,30
|
|
20240531,121500,2509065380,4290,4295,4300,4290,4201
|
|
20240531,121400,2491040130,4295,4290,4300,4290,1410
|
|
20240531,121300,2484984675,4290,4300,4300,4290,7263
|
|
20240531,121200,2453818205,4300,4295,4300,4295,561
|
|
20240531,121100,2451408065,4295,4295,4295,4290,3434
|
|
20240531,121000,2436659135,4295,4290,4295,4290,1321
|
|
20240531,120900,2430986060,4295,4295,4300,4295,2879
|
|
20240531,120800,2418620190,4300,4300,4305,4300,4016
|
|
20240531,120700,2401351245,4300,4300,4300,4290,1646
|
|
20240531,120600,2394282140,4300,4285,4300,4275,2568
|
|
20240531,120500,2383265450,4280,4290,4290,4270,13095
|
|
20240531,120400,2327235950,4290,4310,4310,4290,11756
|
|
20240531,120300,2276743105,4315,4300,4315,4300,83
|
|
20240531,120200,2276385450,4300,4315,4315,4290,39191
|
|
20240531,120100,2107982775,4310,4310,4315,4310,605
|
|
20240531,120000,2105372990,4315,4305,4315,4300,1954
|
|
20240531,115900,2096958275,4295,4330,4330,4295,64053
|
|
20240531,115800,1821136050,4325,4330,4330,4325,1996
|
|
20240531,115700,1812502825,4330,4330,4330,4330,245
|
|
20240531,115600,1811441975,4330,4335,4335,4325,5819
|
|
20240531,115500,1786262690,4345,4330,4345,4330,12
|
|
20240531,115400,1786210565,4345,4335,4345,4335,30
|
|
20240531,115300,1786080245,4330,4340,4340,4330,10045
|
|
20240531,115200,1742582470,4340,4340,4340,4340,116
|
|
20240531,115100,1742079030,4330,4340,4340,4330,74
|
|
20240531,115000,1741758170,4340,4335,4340,4335,24
|
|
20240531,114900,1741654015,4340,4330,4340,4330,794
|
|
20240531,114800,1738215985,4330,4330,4330,4330,626
|
|
20240531,114700,1735505405,4330,4330,4330,4325,612
|
|
20240531,114600,1732856455,4330,4330,4330,4330,1370
|
|
20240531,114500,1726924355,4330,4340,4340,4330,1289
|
|
20240531,114400,1721342135,4340,4325,4340,4325,2151
|
|
20240531,114300,1712036895,4325,4340,4340,4315,8537
|
|
20240531,114200,1675133445,4340,4340,4340,4340,8
|
|
20240531,114100,1675098725,4325,4340,4340,4325,3662
|
|
20240531,114000,1659234035,4335,4330,4340,4325,35
|
|
20240531,113900,1659082325,4330,4340,4340,4325,10688
|
|
20240531,113800,1612798210,4345,4350,4350,4345,343
|
|
20240531,113700,1611307760,4350,4350,4350,4350,25
|
|
20240531,113600,1611199010,4340,4340,4340,4335,1667
|
|
20240531,113500,1603964235,4340,4345,4345,4340,1242
|
|
20240531,113400,1598573935,4340,4340,4340,4340,2357
|
|
20240531,113300,1588344555,4335,4335,4335,4335,126
|
|
20240531,113200,1587798345,4340,4340,4340,4335,1281
|
|
20240531,113100,1582244450,4340,4345,4345,4330,1035
|
|
20240531,113000,1577756605,4345,4345,4345,4345,2482
|
|
20240531,112900,1566972315,4345,4345,4345,4345,6
|
|
20240531,112800,1566946245,4340,4340,4340,4340,95
|
|
20240531,112700,1566533945,4340,4340,4340,4325,2173
|
|
20240531,112600,1557122505,4325,4335,4340,4325,5080
|
|
20240531,112500,1535129585,4335,4335,4340,4335,1772
|
|
20240531,112400,1527447940,4330,4330,4330,4330,181
|
|
20240531,112300,1526664210,4335,4335,4335,4325,7442
|
|
20240531,112200,1494469295,4325,4340,4340,4325,5582
|
|
20240531,112100,1470295770,4335,4340,4340,4335,7211
|
|
20240531,112000,1439024540,4340,4340,4340,4340,631
|
|
20240531,111900,1436286000,4340,4335,4345,4335,4705
|
|
20240531,111800,1415871610,4340,4345,4345,4340,1810
|
|
20240531,111700,1408013575,4345,4350,4350,4345,5997
|
|
20240531,111600,1381949710,4350,4350,4350,4350,1047
|
|
20240531,111500,1377395260,4350,4350,4350,4350,5226
|
|
20240531,111400,1354662160,4360,4350,4360,4350,5061
|
|
20240531,111300,1332646700,4345,4355,4365,4345,16796
|
|
20240531,111200,1259530945,4355,4350,4355,4350,798
|
|
20240531,111100,1256059620,4350,4350,4350,4345,178
|
|
20240531,111000,1255285605,4350,4340,4350,4335,2978
|
|
20240531,110900,1242372725,4335,4350,4350,4335,14907
|
|
20240531,110800,1177632550,4350,4355,4355,4350,4041
|
|
20240531,110700,1160053465,4355,4360,4360,4355,768
|
|
20240531,110600,1156707830,4360,4360,4360,4355,5237
|
|
20240531,110500,1133887825,4360,4365,4370,4360,1310
|
|
20240531,110400,1128170600,4370,4365,4370,4365,3059
|
|
20240531,110300,1114815590,4360,4360,4365,4360,1716
|
|
20240531,110200,1107333575,4360,4350,4360,4350,3246
|
|
20240531,110100,1093212105,4355,4350,4355,4350,8076
|
|
20240531,110000,1058080815,4350,4350,4360,4350,10358
|
|
20240531,105900,1013023230,4345,4350,4355,4340,2945
|
|
20240531,105800,1000220010,4350,4350,4360,4340,11697
|
|
20240531,105700,949357745,4365,4355,4375,4345,14509
|
|
20240531,105600,886226520,4365,4370,4370,4350,15158
|
|
20240531,105500,820169805,4370,4375,4375,4365,6537
|
|
20240531,105400,791614965,4370,4375,4375,4365,1582
|
|
20240531,105300,784702425,4370,4380,4385,4365,3731
|
|
20240531,105200,768393820,4400,4400,4400,4385,14
|
|
20240531,105100,768332265,4400,4375,4400,4365,5404
|
|
20240531,105000,744715330,4370,4390,4390,4370,3803
|
|
20240531,104900,728064425,4385,4390,4390,4385,564
|
|
20240531,104800,725591280,4390,4390,4390,4375,6582
|
|
20240531,104700,696748745,4400,4400,4400,4395,2446
|
|
20240531,104600,685987065,4400,4400,4400,4400,5
|
|
20240531,104500,685965065,4395,4395,4395,4395,210
|
|
20240531,104400,685042115,4395,4390,4395,4390,264
|
|
20240531,104300,683882935,4395,4390,4395,4385,929
|
|
20240531,104200,679805605,4390,4390,4390,4385,132
|
|
20240531,104100,679226130,4385,4400,4400,4385,6772
|
|
20240531,104000,649471195,4400,4415,4415,4400,9117
|
|
20240531,103900,609313160,4410,4415,4415,4410,4843
|
|
20240531,103800,587940195,4415,4440,4440,4415,4620
|
|
20240531,103700,567501315,4440,4435,4445,4435,22
|
|
20240531,103600,567403680,4450,4450,4450,4435,593
|
|
20240531,103500,564769285,4450,4450,4450,4450,44
|
|
20240531,103400,564573485,4450,4450,4450,4450,0
|
|
20240531,103300,564573485,4450,4450,4450,4450,100
|
|
20240531,103200,564128485,4450,4450,4450,4450,24
|
|
20240531,103100,564021685,4450,4450,4450,4450,223
|
|
20240531,103000,563029335,4450,4445,4450,4445,2
|
|
20240531,102900,563020440,4445,4440,4445,4440,230
|
|
20240531,102800,561999030,4440,4440,4440,4440,15
|
|
20240531,102700,561932430,4440,4435,4440,4435,12
|
|
20240531,102600,561879185,4435,4435,4435,4435,226
|
|
20240531,102500,560876875,4435,4435,4435,4435,21
|
|
20240531,102400,560783740,4435,4435,4435,4435,0
|
|
20240531,102300,560783740,4435,4435,4435,4430,53
|
|
20240531,102200,560548885,4430,4435,4435,4430,25
|
|
20240531,102100,560438035,4425,4430,4430,4425,974
|
|
20240531,102000,556123720,4430,4430,4430,4425,104
|
|
20240531,101900,555663005,4425,4425,4425,4425,345
|
|
20240531,101800,554136380,4430,4430,4430,4430,13
|
|
20240531,101700,554078790,4430,4425,4430,4425,26
|
|
20240531,101600,553963615,4430,4430,4430,4425,1334
|
|
20240531,101500,548054000,4430,4430,4430,4425,428
|
|
20240531,101400,546157980,4425,4430,4430,4425,1066
|
|
20240531,101300,541439210,4430,4435,4435,4430,1769
|
|
20240531,101200,533601955,4440,4440,4440,4440,0
|
|
20240531,101100,533601955,4440,4435,4440,4435,34
|
|
20240531,101000,533451015,4440,4435,4440,4435,20
|
|
20240531,100900,533362310,4435,4435,4435,4435,80
|
|
20240531,100800,533007510,4435,4435,4435,4425,4589
|
|
20240531,100700,512665815,4435,4440,4440,4435,850
|
|
20240531,100600,508894815,4445,4445,4445,4445,74
|
|
20240531,100500,508565885,4445,4445,4445,4445,201
|
|
20240531,100400,507672440,4445,4445,4445,4440,438
|
|
20240531,100300,505726030,4445,4440,4445,4440,3382
|
|
20240531,100200,490698515,4440,4440,4440,4440,166
|
|
20240531,100100,489961475,4440,4440,4440,4440,2
|
|
20240531,100000,489952595,4440,4435,4440,4435,48
|
|
20240531,095900,489739590,4435,4440,4440,4435,74
|
|
20240531,095800,489411375,4440,4435,4440,4435,105
|
|
20240531,095700,488945480,4435,4440,4440,4435,72
|
|
20240531,095600,488625975,4440,4440,4440,4440,23
|
|
20240531,095500,488523855,4435,4440,4440,4435,331
|
|
20240531,095400,487054590,4440,4450,4450,4440,80
|
|
20240531,095300,486699215,4460,4440,4460,4440,1445
|
|
20240531,095200,480262940,4435,4435,4435,4435,61
|
|
20240531,095100,479992405,4430,4415,4430,4415,1689
|
|
20240531,095000,472528170,4420,4440,4440,4415,5668
|
|
20240531,094900,447454670,4430,4440,4440,4430,3366
|
|
20240531,094800,432528650,4440,4435,4445,4435,4345
|
|
20240531,094700,413238190,4455,4430,4455,4430,1497
|
|
20240531,094600,406578795,4435,4435,4435,4430,1321
|
|
20240531,094500,400726725,4435,4440,4445,4435,1306
|
|
20240531,094400,394932305,4440,4445,4445,4435,1841
|
|
20240531,094300,386759680,4445,4445,4445,4445,0
|
|
20240531,094200,386759680,4445,4450,4450,4445,127
|
|
20240531,094100,386194910,4445,4450,4450,4440,741
|
|
20240531,094000,382902220,4445,4445,4450,4445,848
|
|
20240531,093900,379131735,4445,4445,4445,4440,420
|
|
20240531,093800,377265835,4440,4445,4450,4440,527
|
|
20240531,093700,374923360,4445,4445,4445,4445,62
|
|
20240531,093600,374647770,4435,4435,4435,4435,529
|
|
20240531,093500,372301655,4445,4445,4445,4445,3
|
|
20240531,093400,372288320,4445,4435,4445,4430,2469
|
|
20240531,093300,361339850,4450,4445,4450,4440,431
|
|
20240531,093200,359424490,4450,4445,4450,4445,139
|
|
20240531,093100,358806360,4460,4460,4460,4455,158
|
|
20240531,093000,358102430,4455,4455,4460,4450,508
|
|
20240531,092900,355840175,4460,4465,4465,4460,43
|
|
20240531,092800,355648270,4465,4465,4465,4465,743
|
|
20240531,092700,352330775,4465,4465,4465,4465,347
|
|
20240531,092600,350781420,4440,4440,4465,4435,10512
|
|
20240531,092500,303909105,4440,4435,4440,4435,1900
|
|
20240531,092400,295482530,4450,4445,4450,4445,537
|
|
20240531,092300,293094090,4445,4445,4445,4445,2001
|
|
20240531,092200,284199645,4445,4430,4455,4415,12227
|
|
20240531,092100,229973415,4435,4430,4435,4420,4104
|
|
20240531,092000,211821780,4430,4445,4445,4430,1805
|
|
20240531,091900,203810170,4445,4460,4460,4440,2828
|
|
20240531,091800,191236685,4450,4465,4470,4450,12916
|
|
20240531,091700,133607640,4460,4460,4460,4460,105
|
|
20240531,091600,133139340,4460,4465,4465,4460,226
|
|
20240531,091500,132131250,4460,4460,4465,4460,3348
|
|
20240531,091400,117193850,4465,4465,4470,4465,106
|
|
20240531,091300,116720555,4465,4465,4465,4465,532
|
|
20240531,091200,114345175,4450,4460,4460,4450,682
|
|
20240531,091100,111303525,4450,4450,4455,4450,2484
|
|
20240531,091000,100240225,4460,4455,4470,4450,1266
|
|
20240531,090900,94597525,4455,4475,4475,4455,455
|
|
20240531,090800,92567555,4475,4470,4475,4470,863
|
|
20240531,090700,88709510,4470,4470,4470,4460,1486
|
|
20240531,090600,82067165,4470,4460,4470,4460,818
|
|
20240531,090500,78412080,4460,4450,4465,4440,1352
|
|
20240531,090400,72396545,4440,4450,4450,4440,227
|
|
20240531,090300,71387100,4450,4445,4455,4445,5451
|
|
20240531,090200,47127225,4445,4425,4450,4425,2815
|
|
20240531,090100,34633920,4430,4430,4435,4425,113
|
|
20240531,090000,34133705,4430,4410,4430,4410,7738
|