644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,194100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,194000,20907273320,2990,2990,2990,2990,0
|
|
20240531,193900,20907273320,2990,2990,2990,2990,0
|
|
20240531,193800,20907273320,2990,2990,2990,2990,0
|
|
20240531,193700,20907273320,2990,2990,2990,2990,0
|
|
20240531,193600,20907273320,2990,2990,2990,2990,0
|
|
20240531,193500,20907273320,2990,2990,2990,2990,0
|
|
20240531,193400,20907273320,2990,2990,2990,2990,0
|
|
20240531,193300,20907273320,2990,2990,2990,2990,0
|
|
20240531,193200,20907273320,2990,2990,2990,2990,0
|
|
20240531,193100,20907273320,2990,2990,2990,2990,0
|
|
20240531,193000,20907273320,2990,2990,2990,2990,0
|
|
20240531,192900,20907273320,2990,2990,2990,2990,0
|
|
20240531,192800,20907273320,2990,2990,2990,2990,0
|
|
20240531,192700,20907273320,2990,2990,2990,2990,0
|
|
20240531,192600,20907273320,2990,2990,2990,2990,0
|
|
20240531,192500,20907273320,2990,2990,2990,2990,0
|
|
20240531,192400,20907273320,2990,2990,2990,2990,0
|
|
20240531,192300,20907273320,2990,2990,2990,2990,0
|
|
20240531,192200,20907273320,2990,2990,2990,2990,0
|
|
20240531,192100,20907273320,2990,2990,2990,2990,0
|
|
20240531,192000,20907273320,2990,2990,2990,2990,0
|
|
20240531,191900,20907273320,2990,2990,2990,2990,0
|
|
20240531,191800,20907273320,2990,2990,2990,2990,0
|
|
20240531,191700,20907273320,2990,2990,2990,2990,0
|
|
20240531,191600,20907273320,2990,2990,2990,2990,0
|
|
20240531,191500,20907273320,2990,2990,2990,2990,0
|
|
20240531,191400,20907273320,2990,2990,2990,2990,0
|
|
20240531,191300,20907273320,2990,2990,2990,2990,0
|
|
20240531,191200,20907273320,2990,2990,2990,2990,0
|
|
20240531,191100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,191000,20907273320,2990,2990,2990,2990,0
|
|
20240531,190900,20907273320,2990,2990,2990,2990,0
|
|
20240531,190800,20907273320,2990,2990,2990,2990,0
|
|
20240531,190700,20907273320,2990,2990,2990,2990,0
|
|
20240531,190600,20907273320,2990,2990,2990,2990,0
|
|
20240531,190500,20907273320,2990,2990,2990,2990,0
|
|
20240531,190400,20907273320,2990,2990,2990,2990,0
|
|
20240531,190300,20907273320,2990,2990,2990,2990,0
|
|
20240531,190200,20907273320,2990,2990,2990,2990,0
|
|
20240531,190100,20907273320,2990,2990,2990,2990,0
|
|
20240531,190000,20907273320,2990,2990,2990,2990,0
|
|
20240531,185900,20907273320,2990,2990,2990,2990,0
|
|
20240531,185800,20907273320,2990,2990,2990,2990,0
|
|
20240531,185700,20907273320,2990,2990,2990,2990,0
|
|
20240531,185600,20907273320,2990,2990,2990,2990,0
|
|
20240531,185500,20907273320,2990,2990,2990,2990,0
|
|
20240531,185400,20907273320,2990,2990,2990,2990,0
|
|
20240531,185300,20907273320,2990,2990,2990,2990,0
|
|
20240531,185200,20907273320,2990,2990,2990,2990,0
|
|
20240531,185100,20907273320,2990,2990,2990,2990,0
|
|
20240531,185000,20907273320,2990,2990,2990,2990,0
|
|
20240531,184900,20907273320,2990,2990,2990,2990,0
|
|
20240531,184800,20907273320,2990,2990,2990,2990,0
|
|
20240531,184700,20907273320,2990,2990,2990,2990,0
|
|
20240531,184600,20907273320,2990,2990,2990,2990,0
|
|
20240531,184500,20907273320,2990,2990,2990,2990,0
|
|
20240531,184400,20907273320,2990,2990,2990,2990,0
|
|
20240531,184300,20907273320,2990,2990,2990,2990,0
|
|
20240531,184200,20907273320,2990,2990,2990,2990,0
|
|
20240531,184100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,184000,20907273320,2990,2990,2990,2990,0
|
|
20240531,183900,20907273320,2990,2990,2990,2990,0
|
|
20240531,183800,20907273320,2990,2990,2990,2990,0
|
|
20240531,183700,20907273320,2990,2990,2990,2990,0
|
|
20240531,183600,20907273320,2990,2990,2990,2990,0
|
|
20240531,183500,20907273320,2990,2990,2990,2990,0
|
|
20240531,183400,20907273320,2990,2990,2990,2990,0
|
|
20240531,183300,20907273320,2990,2990,2990,2990,0
|
|
20240531,183200,20907273320,2990,2990,2990,2990,0
|
|
20240531,183100,20907273320,2990,2990,2990,2990,0
|
|
20240531,183000,20907273320,2990,2990,2990,2990,0
|
|
20240531,182900,20907273320,2990,2990,2990,2990,0
|
|
20240531,182800,20907273320,2990,2990,2990,2990,0
|
|
20240531,182700,20907273320,2990,2990,2990,2990,0
|
|
20240531,182600,20907273320,2990,2990,2990,2990,0
|
|
20240531,182500,20907273320,2990,2990,2990,2990,0
|
|
20240531,182400,20907273320,2990,2990,2990,2990,0
|
|
20240531,182300,20907273320,2990,2990,2990,2990,0
|
|
20240531,182200,20907273320,2990,2990,2990,2990,0
|
|
20240531,182100,20907273320,2990,2990,2990,2990,0
|
|
20240531,182000,20907273320,2990,2990,2990,2990,0
|
|
20240531,181900,20907273320,2990,2990,2990,2990,0
|
|
20240531,181800,20907273320,2990,2990,2990,2990,0
|
|
20240531,181700,20907273320,2990,2990,2990,2990,0
|
|
20240531,181600,20907273320,2990,2990,2990,2990,0
|
|
20240531,181500,20907273320,2990,2990,2990,2990,0
|
|
20240531,181400,20907273320,2990,2990,2990,2990,0
|
|
20240531,181300,20907273320,2990,2990,2990,2990,0
|
|
20240531,181200,20907273320,2990,2990,2990,2990,0
|
|
20240531,181100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,181000,20907273320,2990,2990,2990,2990,0
|
|
20240531,180900,20907273320,2990,2990,2990,2990,0
|
|
20240531,180800,20907273320,2990,2990,2990,2990,0
|
|
20240531,180700,20907273320,2990,2990,2990,2990,0
|
|
20240531,180600,20907273320,2990,2990,2990,2990,0
|
|
20240531,180500,20907273320,2990,2990,2990,2990,0
|
|
20240531,180400,20907273320,2990,2990,2990,2990,0
|
|
20240531,180300,20907273320,2990,2990,2990,2990,0
|
|
20240531,180200,20907273320,2990,2990,2990,2990,0
|
|
20240531,180100,20907273320,2990,2990,2990,2990,0
|
|
20240531,180000,20907273320,2990,2990,2990,2990,0
|
|
20240531,175900,20907273320,2990,2990,2990,2990,0
|
|
20240531,175800,20907273320,2990,2990,2990,2990,0
|
|
20240531,175700,20907273320,2990,2990,2990,2990,0
|
|
20240531,175600,20907273320,2990,2990,2990,2990,0
|
|
20240531,175500,20907273320,2990,2990,2990,2990,0
|
|
20240531,175400,20907273320,2990,2990,2990,2990,0
|
|
20240531,175300,20907273320,2990,2990,2990,2990,0
|
|
20240531,175200,20907273320,2990,2990,2990,2990,0
|
|
20240531,175100,20907273320,2990,2990,2990,2990,0
|
|
20240531,175000,20907273320,2990,2990,2990,2990,0
|
|
20240531,174900,20907273320,2990,2990,2990,2990,0
|
|
20240531,174800,20907273320,2990,2990,2990,2990,0
|
|
20240531,174700,20907273320,2990,2990,2990,2990,0
|
|
20240531,174600,20907273320,2990,2990,2990,2990,0
|
|
20240531,174500,20907273320,2990,2990,2990,2990,0
|
|
20240531,174400,20907273320,2990,2990,2990,2990,0
|
|
20240531,174300,20907273320,2990,2990,2990,2990,0
|
|
20240531,174200,20907273320,2990,2990,2990,2990,0
|
|
20240531,174100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,174000,20907273320,2990,2990,2990,2990,0
|
|
20240531,173900,20907273320,2990,2990,2990,2990,0
|
|
20240531,173800,20907273320,2990,2990,2990,2990,0
|
|
20240531,173700,20907273320,2990,2990,2990,2990,0
|
|
20240531,173600,20907273320,2990,2990,2990,2990,0
|
|
20240531,173500,20907273320,2990,2990,2990,2990,0
|
|
20240531,173400,20907273320,2990,2990,2990,2990,0
|
|
20240531,173300,20907273320,2990,2990,2990,2990,0
|
|
20240531,173200,20907273320,2990,2990,2990,2990,0
|
|
20240531,173100,20907273320,2990,2990,2990,2990,0
|
|
20240531,173000,20907273320,2990,2990,2990,2990,0
|
|
20240531,172900,20907273320,2990,2990,2990,2990,0
|
|
20240531,172800,20907273320,2990,2990,2990,2990,0
|
|
20240531,172700,20907273320,2990,2990,2990,2990,0
|
|
20240531,172600,20907273320,2990,2990,2990,2990,0
|
|
20240531,172500,20907273320,2990,2990,2990,2990,0
|
|
20240531,172400,20907273320,2990,2990,2990,2990,0
|
|
20240531,172300,20907273320,2990,2990,2990,2990,0
|
|
20240531,172200,20907273320,2990,2990,2990,2990,0
|
|
20240531,172100,20907273320,2990,2990,2990,2990,0
|
|
20240531,172000,20907273320,2990,2990,2990,2990,0
|
|
20240531,171900,20907273320,2990,2990,2990,2990,0
|
|
20240531,171800,20907273320,2990,2990,2990,2990,0
|
|
20240531,171700,20907273320,2990,2990,2990,2990,0
|
|
20240531,171600,20907273320,2990,2990,2990,2990,0
|
|
20240531,171500,20907273320,2990,2990,2990,2990,0
|
|
20240531,171400,20907273320,2990,2990,2990,2990,0
|
|
20240531,171300,20907273320,2990,2990,2990,2990,0
|
|
20240531,171200,20907273320,2990,2990,2990,2990,0
|
|
20240531,171100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,171000,20907273320,2990,2990,2990,2990,0
|
|
20240531,170900,20907273320,2990,2990,2990,2990,0
|
|
20240531,170800,20907273320,2990,2990,2990,2990,0
|
|
20240531,170700,20907273320,2990,2990,2990,2990,0
|
|
20240531,170600,20907273320,2990,2990,2990,2990,0
|
|
20240531,170500,20907273320,2990,2990,2990,2990,0
|
|
20240531,170400,20907273320,2990,2990,2990,2990,0
|
|
20240531,170300,20907273320,2990,2990,2990,2990,0
|
|
20240531,170200,20907273320,2990,2990,2990,2990,0
|
|
20240531,170100,20907273320,2990,2990,2990,2990,0
|
|
20240531,170000,20907273320,2990,2990,2990,2990,0
|
|
20240531,165900,20907273320,2990,2990,2990,2990,0
|
|
20240531,165800,20907273320,2990,2990,2990,2990,0
|
|
20240531,165700,20907273320,2990,2990,2990,2990,0
|
|
20240531,165600,20907273320,2990,2990,2990,2990,0
|
|
20240531,165500,20907273320,2990,2990,2990,2990,0
|
|
20240531,165400,20907273320,2990,2990,2990,2990,0
|
|
20240531,165300,20907273320,2990,2990,2990,2990,0
|
|
20240531,165200,20907273320,2990,2990,2990,2990,0
|
|
20240531,165100,20907273320,2990,2990,2990,2990,0
|
|
20240531,165000,20907273320,2990,2990,2990,2990,0
|
|
20240531,164900,20907273320,2990,2990,2990,2990,0
|
|
20240531,164800,20907273320,2990,2990,2990,2990,0
|
|
20240531,164700,20907273320,2990,2990,2990,2990,0
|
|
20240531,164600,20907273320,2990,2990,2990,2990,0
|
|
20240531,164500,20907273320,2990,2990,2990,2990,0
|
|
20240531,164400,20907273320,2990,2990,2990,2990,0
|
|
20240531,164300,20907273320,2990,2990,2990,2990,0
|
|
20240531,164200,20907273320,2990,2990,2990,2990,0
|
|
20240531,164100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,164000,20907273320,2990,2990,2990,2990,0
|
|
20240531,163900,20907273320,2990,2990,2990,2990,0
|
|
20240531,163800,20907273320,2990,2990,2990,2990,0
|
|
20240531,163700,20907273320,2990,2990,2990,2990,0
|
|
20240531,163600,20907273320,2990,2990,2990,2990,0
|
|
20240531,163500,20907273320,2990,2990,2990,2990,0
|
|
20240531,163400,20907273320,2990,2990,2990,2990,0
|
|
20240531,163300,20907273320,2990,2990,2990,2990,0
|
|
20240531,163200,20907273320,2990,2990,2990,2990,0
|
|
20240531,163100,20907273320,2990,2990,2990,2990,0
|
|
20240531,163000,20907273320,2990,2990,2990,2990,0
|
|
20240531,162900,20907273320,2990,2990,2990,2990,0
|
|
20240531,162800,20907273320,2990,2990,2990,2990,0
|
|
20240531,162700,20907273320,2990,2990,2990,2990,0
|
|
20240531,162600,20907273320,2990,2990,2990,2990,0
|
|
20240531,162500,20907273320,2990,2990,2990,2990,0
|
|
20240531,162400,20907273320,2990,2990,2990,2990,0
|
|
20240531,162300,20907273320,2990,2990,2990,2990,0
|
|
20240531,162200,20907273320,2990,2990,2990,2990,0
|
|
20240531,162100,20907273320,2990,2990,2990,2990,0
|
|
20240531,162000,20907273320,2990,2990,2990,2990,0
|
|
20240531,161900,20907273320,2990,2990,2990,2990,0
|
|
20240531,161800,20907273320,2990,2990,2990,2990,0
|
|
20240531,161700,20907273320,2990,2990,2990,2990,0
|
|
20240531,161600,20907273320,2990,2990,2990,2990,0
|
|
20240531,161500,20907273320,2990,2990,2990,2990,0
|
|
20240531,161400,20907273320,2990,2990,2990,2990,0
|
|
20240531,161300,20907273320,2990,2990,2990,2990,0
|
|
20240531,161200,20907273320,2990,2990,2990,2990,0
|
|
20240531,161100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,161000,20907273320,2990,2990,2990,2990,0
|
|
20240531,160900,20907273320,2990,2990,2990,2990,0
|
|
20240531,160800,20907273320,2990,2990,2990,2990,0
|
|
20240531,160700,20907273320,2990,2990,2990,2990,0
|
|
20240531,160600,20907273320,2990,2990,2990,2990,0
|
|
20240531,160500,20907273320,2990,2990,2990,2990,0
|
|
20240531,160400,20907273320,2990,2990,2990,2990,0
|
|
20240531,160300,20907273320,2990,2990,2990,2990,0
|
|
20240531,160200,20907273320,2990,2990,2990,2990,0
|
|
20240531,160100,20907273320,2990,2990,2990,2990,0
|
|
20240531,160000,20907273320,2990,2990,2990,2990,0
|
|
20240531,155900,20907273320,2990,2990,2990,2990,0
|
|
20240531,155800,20907273320,2990,2990,2990,2990,0
|
|
20240531,155700,20907273320,2990,2990,2990,2990,0
|
|
20240531,155600,20907273320,2990,2990,2990,2990,0
|
|
20240531,155500,20907273320,2990,2990,2990,2990,0
|
|
20240531,155400,20907273320,2990,2990,2990,2990,0
|
|
20240531,155300,20907273320,2990,2990,2990,2990,0
|
|
20240531,155200,20907273320,2990,2990,2990,2990,0
|
|
20240531,155100,20907273320,2990,2990,2990,2990,0
|
|
20240531,155000,20907273320,2990,2990,2990,2990,0
|
|
20240531,154900,20907273320,2990,2990,2990,2990,0
|
|
20240531,154800,20907273320,2990,2990,2990,2990,0
|
|
20240531,154700,20907273320,2990,2990,2990,2990,0
|
|
20240531,154600,20907273320,2990,2990,2990,2990,0
|
|
20240531,154500,20907273320,2990,2990,2990,2990,0
|
|
20240531,154400,20907273320,2990,2990,2990,2990,0
|
|
20240531,154300,20907273320,2990,2990,2990,2990,0
|
|
20240531,154200,20907273320,2990,2990,2990,2990,0
|
|
20240531,154100,20907273320,2990,2990,2990,2990,120392
|
|
20240531,154000,20907273320,2990,2990,2990,2990,0
|
|
20240531,153900,20907273320,2990,2990,2990,2990,0
|
|
20240531,153800,20907273320,2990,2990,2990,2990,0
|
|
20240531,153700,20907273320,2990,2990,2990,2990,0
|
|
20240531,153600,20907273320,2990,2990,2990,2990,0
|
|
20240531,153500,20907273320,2990,2990,2990,2990,0
|
|
20240531,153400,20907273320,2990,2990,2990,2990,0
|
|
20240531,153300,20907273320,2990,2990,2990,2990,0
|
|
20240531,153200,20907273320,2990,2990,2990,2990,0
|
|
20240531,153100,20907273320,2990,2990,2990,2990,0
|
|
20240531,153000,20907273320,2990,2990,2990,2990,120392
|
|
20240531,152900,20547301240,2990,2990,2990,2990,0
|
|
20240531,152800,20547301240,2990,2990,2990,2990,0
|
|
20240531,152700,20547301240,2990,2990,2990,2990,0
|
|
20240531,152600,20547301240,2990,2990,2990,2990,0
|
|
20240531,152500,20547301240,2990,2990,2990,2990,0
|
|
20240531,152400,20547301240,2990,2990,2990,2990,0
|
|
20240531,152300,20547301240,2990,2990,2990,2990,0
|
|
20240531,152200,20547301240,2990,2990,2990,2990,0
|
|
20240531,152100,20547301240,2990,2990,2990,2990,0
|
|
20240531,152000,20547301240,2990,2990,2990,2990,0
|
|
20240531,151900,20547301240,2990,2985,2990,2975,39401
|
|
20240531,151800,20429808055,2980,2990,2995,2980,30621
|
|
20240531,151700,20338416165,2990,2985,2995,2985,16610
|
|
20240531,151600,20288755765,2990,2985,2990,2980,10721
|
|
20240531,151500,20256754600,2980,2995,2995,2980,16777
|
|
20240531,151400,20206637050,2995,2995,2995,2990,13330
|
|
20240531,151300,20166770855,2995,2995,3000,2995,3236
|
|
20240531,151200,20157069685,2995,2995,3000,2995,5915
|
|
20240531,151100,20139344130,3000,3000,3005,2990,7248
|
|
20240531,151000,20117617210,3000,3005,3005,3000,4578
|
|
20240531,150900,20103864415,3000,3005,3010,3000,4855
|
|
20240531,150800,20089289495,3005,3005,3010,2995,18404
|
|
20240531,150700,20034022540,3000,3000,3000,2995,10407
|
|
20240531,150600,20002808340,3000,2990,3000,2990,8558
|
|
20240531,150500,19977162715,2990,2995,2995,2990,13745
|
|
20240531,150400,19936039515,2990,2995,2995,2990,2935
|
|
20240531,150300,19927254900,2995,2990,2995,2985,2448
|
|
20240531,150200,19919935810,2985,2985,2990,2980,7864
|
|
20240531,150100,19896480015,2985,2985,2990,2985,14220
|
|
20240531,150000,19854018910,2985,2985,2990,2985,17706
|
|
20240531,145900,19801146950,2985,2995,2995,2985,5526
|
|
20240531,145800,19784634195,2995,2995,2995,2985,8141
|
|
20240531,145700,19760288045,2990,2995,3000,2990,5806
|
|
20240531,145600,19742906360,3000,2990,3000,2985,19209
|
|
20240531,145500,19685444110,2990,2990,2995,2990,15609
|
|
20240531,145400,19638764320,2990,2995,3000,2990,20258
|
|
20240531,145300,19578151980,3000,3000,3005,2995,8994
|
|
20240531,145200,19551208870,3000,3000,3005,3000,13652
|
|
20240531,145100,19510252775,3005,3005,3005,3000,7349
|
|
20240531,145000,19488172100,3005,3010,3010,3005,5905
|
|
20240531,144900,19470420605,3010,3010,3015,3010,831
|
|
20240531,144800,19467918260,3015,3010,3015,3005,4418
|
|
20240531,144700,19454620025,3010,3015,3015,3010,684
|
|
20240531,144600,19452559770,3015,3015,3015,3010,1648
|
|
20240531,144500,19447592050,3010,3010,3015,3000,17387
|
|
20240531,144400,19395286405,3005,3010,3010,3005,5972
|
|
20240531,144300,19377313935,3000,3005,3010,3000,5889
|
|
20240531,144200,19359627495,3010,3005,3010,3005,4517
|
|
20240531,144100,19346046625,3010,3005,3010,3005,3339
|
|
20240531,144000,19336003050,3005,3005,3010,3005,5358
|
|
20240531,143900,19319902255,3005,3000,3005,2995,7444
|
|
20240531,143800,19297580315,3000,3010,3015,3000,8884
|
|
20240531,143700,19270865600,3010,3010,3015,3005,4777
|
|
20240531,143600,19256489740,3010,3010,3010,3010,1556
|
|
20240531,143500,19251806180,3010,3010,3015,3010,5957
|
|
20240531,143400,19233874005,3010,3005,3010,3005,6233
|
|
20240531,143300,19215136340,3000,3005,3005,3000,4206
|
|
20240531,143200,19202516810,3005,2995,3005,2995,13837
|
|
20240531,143100,19161000820,3000,2995,3000,2995,16329
|
|
20240531,143000,19112079135,2995,2995,3000,2995,4824
|
|
20240531,142900,19097631225,2995,2995,2995,2990,2770
|
|
20240531,142800,19089337935,2995,2995,3000,2995,15747
|
|
20240531,142700,19042165645,2995,3000,3000,2995,6732
|
|
20240531,142600,19021999375,3000,3000,3005,3000,5953
|
|
20240531,142500,19004132770,3005,3000,3005,2995,4940
|
|
20240531,142400,18989309690,2995,3000,3000,2990,44714
|
|
20240531,142300,18855259215,3000,3005,3005,3000,31341
|
|
20240531,142200,18761207455,3010,3010,3010,3005,11503
|
|
20240531,142100,18726622105,3015,3015,3015,3010,4659
|
|
20240531,142000,18712588340,3015,3015,3015,3010,5356
|
|
20240531,141900,18696454680,3015,3015,3015,3010,4986
|
|
20240531,141800,18681443605,3015,3015,3015,3010,9191
|
|
20240531,141700,18653734725,3015,3010,3015,3010,820
|
|
20240531,141600,18651266415,3015,3010,3015,3010,4161
|
|
20240531,141500,18638739495,3010,3010,3010,3010,3721
|
|
20240531,141400,18627539285,3005,3010,3010,3005,4362
|
|
20240531,141300,18614410745,3005,3005,3010,3005,12050
|
|
20240531,141200,18578189560,3005,3005,3005,3000,3295
|
|
20240531,141100,18568298300,3005,3005,3005,3000,11007
|
|
20240531,141000,18535234185,3010,3005,3010,3005,5597
|
|
20240531,140900,18518414820,3010,3010,3010,3005,17624
|
|
20240531,140800,18465444635,3010,3010,3015,3010,2795
|
|
20240531,140700,18457030220,3010,3015,3015,3010,3130
|
|
20240531,140600,18447608745,3010,3010,3015,3005,16631
|
|
20240531,140500,18397563145,3015,3015,3015,3010,1406
|
|
20240531,140400,18393329025,3015,3005,3015,3005,763
|
|
20240531,140300,18391033320,3005,3005,3015,3005,22115
|
|
20240531,140200,18324484620,3005,3010,3010,3005,17832
|
|
20240531,140100,18270820620,3010,3015,3020,3010,2849
|
|
20240531,140000,18262228505,3020,3015,3020,3010,1614
|
|
20240531,135900,18257363830,3015,3020,3020,3015,1930
|
|
20240531,135800,18251544730,3020,3020,3020,3010,1029
|
|
20240531,135700,18248441740,3015,3020,3020,3015,1698
|
|
20240531,135600,18243321865,3020,3015,3020,3015,5421
|
|
20240531,135500,18226977545,3015,3020,3020,3015,262
|
|
20240531,135400,18226187105,3020,3020,3020,3015,1946
|
|
20240531,135300,18220313485,3015,3015,3020,3010,3353
|
|
20240531,135200,18210208245,3015,3015,3015,3010,761
|
|
20240531,135100,18207917095,3015,3015,3015,3015,889
|
|
20240531,135000,18205236760,3010,3010,3015,3010,7452
|
|
20240531,134900,18182774525,3015,3015,3015,3005,2200
|
|
20240531,134800,18176151845,3005,3010,3015,3005,8078
|
|
20240531,134700,18151866670,3010,3010,3015,3010,9562
|
|
20240531,134600,18123084345,3015,3010,3020,3010,2717
|
|
20240531,134500,18114895560,3015,3020,3020,3010,8038
|
|
20240531,134400,18090670260,3020,3015,3020,3015,519
|
|
20240531,134300,18089105450,3020,3020,3020,3010,4406
|
|
20240531,134200,18075813595,3020,3015,3020,3010,1603
|
|
20240531,134100,18070980905,3020,3020,3020,3015,1178
|
|
20240531,134000,18067428150,3020,3025,3025,3015,1905
|
|
20240531,133900,18061680745,3025,3020,3025,3020,1222
|
|
20240531,133800,18057988535,3020,3015,3020,3015,2945
|
|
20240531,133700,18049095520,3020,3020,3020,3010,20340
|
|
20240531,133600,17987853830,3020,3020,3020,3010,2162
|
|
20240531,133500,17981333875,3010,3020,3020,3010,1742
|
|
20240531,133400,17976083035,3015,3015,3025,3015,7610
|
|
20240531,133300,17953138395,3025,3025,3025,3015,1727
|
|
20240531,133200,17947924710,3025,3025,3025,3020,2830
|
|
20240531,133100,17939376070,3025,3025,3030,3025,255
|
|
20240531,133000,17938604300,3030,3030,3030,3025,3367
|
|
20240531,132900,17928418835,3030,3025,3030,3025,758
|
|
20240531,132800,17926123225,3025,3020,3025,3020,5351
|
|
20240531,132700,17909961915,3020,3020,3020,3015,3806
|
|
20240531,132600,17898479495,3020,3020,3020,3015,1372
|
|
20240531,132500,17894337005,3020,3015,3020,3015,4711
|
|
20240531,132400,17880121530,3015,3015,3020,3015,268
|
|
20240531,132300,17879313500,3015,3020,3020,3015,3581
|
|
20240531,132200,17868512175,3020,3020,3020,3015,1220
|
|
20240531,132100,17864830325,3020,3025,3025,3015,1236
|
|
20240531,132000,17861097780,3020,3035,3040,3020,23893
|
|
20240531,131900,17788693235,3035,3035,3035,3030,24502
|
|
20240531,131800,17714332820,3035,3025,3040,3025,25479
|
|
20240531,131700,17637053900,3025,3015,3025,3010,15179
|
|
20240531,131600,17591216270,3015,3015,3015,3005,12469
|
|
20240531,131500,17553682370,3010,3015,3015,3010,2429
|
|
20240531,131400,17546365470,3015,3010,3015,3010,3331
|
|
20240531,131300,17536339085,3010,3010,3010,3005,1951
|
|
20240531,131200,17530469480,3010,3010,3015,3010,8483
|
|
20240531,131100,17504935555,3015,3015,3015,3010,149
|
|
20240531,131000,17504486390,3010,3005,3015,3000,31397
|
|
20240531,130900,17410154370,3005,3010,3010,3000,33079
|
|
20240531,130800,17310885105,3010,3010,3015,3000,47426
|
|
20240531,130700,17168473365,3010,3015,3015,3010,2242
|
|
20240531,130600,17161724295,3015,3010,3015,3010,774
|
|
20240531,130500,17159394190,3015,3020,3020,3010,9192
|
|
20240531,130400,17131648280,3025,3025,3025,3020,3611
|
|
20240531,130300,17120730850,3025,3010,3025,3010,11839
|
|
20240531,130200,17084999180,3010,3010,3015,3005,7778
|
|
20240531,130100,17061599645,3010,3015,3015,3010,2953
|
|
20240531,130000,17052711095,3015,3020,3020,3010,4278
|
|
20240531,125900,17039815885,3020,3015,3020,3015,3517
|
|
20240531,125800,17029208130,3020,3010,3020,3010,4934
|
|
20240531,125700,17014323740,3010,3005,3015,3005,7416
|
|
20240531,125600,16991999795,3005,3010,3010,3000,16574
|
|
20240531,125500,16942210965,3010,3005,3010,3005,9705
|
|
20240531,125400,16913043365,3005,3010,3010,3005,17054
|
|
20240531,125300,16861789845,3010,3010,3010,3005,8294
|
|
20240531,125200,16836851005,3015,3010,3015,3010,7343
|
|
20240531,125100,16814746010,3010,3010,3015,3005,7165
|
|
20240531,125000,16793171955,3005,3005,3010,3005,4470
|
|
20240531,124900,16779738925,3015,3010,3015,3005,22647
|
|
20240531,124800,16711591360,3010,3015,3015,3010,6788
|
|
20240531,124700,16691141540,3010,3020,3020,3010,13964
|
|
20240531,124600,16649041150,3020,3015,3020,3010,5730
|
|
20240531,124500,16631771080,3015,3010,3020,3010,5419
|
|
20240531,124400,16615451800,3010,3015,3015,3010,7604
|
|
20240531,124300,16592530600,3020,3025,3025,3015,4152
|
|
20240531,124200,16580006775,3020,3025,3030,3020,15907
|
|
20240531,124100,16531911535,3030,3020,3030,3020,10598
|
|
20240531,124000,16499884680,3020,3015,3020,3010,15311
|
|
20240531,123900,16453707970,3015,3020,3020,3010,5920
|
|
20240531,123800,16435873310,3015,3015,3020,3010,3173
|
|
20240531,123700,16426307265,3015,3015,3020,3015,5814
|
|
20240531,123600,16408774715,3020,3010,3020,3005,7863
|
|
20240531,123500,16385087870,3010,3005,3010,3005,35104
|
|
20240531,123400,16279498580,3010,3015,3015,3010,14108
|
|
20240531,123300,16237031510,3015,3015,3020,3010,12634
|
|
20240531,123200,16198959710,3015,3020,3020,3010,33356
|
|
20240531,123100,16098494330,3020,3020,3025,3015,30414
|
|
20240531,123000,16006737300,3020,3025,3030,3015,35196
|
|
20240531,122900,15900450765,3025,3030,3030,3025,6351
|
|
20240531,122800,15881235655,3030,3025,3030,3025,3148
|
|
20240531,122700,15871709030,3025,3025,3030,3025,849
|
|
20240531,122600,15869139025,3030,3030,3030,3025,1378
|
|
20240531,122500,15864965195,3030,3035,3035,3025,17328
|
|
20240531,122400,15812511795,3030,3035,3035,3030,10253
|
|
20240531,122300,15781442595,3035,3035,3040,3035,721
|
|
20240531,122200,15779254295,3035,3040,3040,3030,3169
|
|
20240531,122100,15769637815,3040,3040,3040,3030,577
|
|
20240531,122000,15767886440,3030,3030,3040,3025,3396
|
|
20240531,121900,15757601030,3040,3040,3040,3025,6838
|
|
20240531,121800,15736867845,3040,3030,3040,3025,5310
|
|
20240531,121700,15720772295,3030,3030,3030,3025,7610
|
|
20240531,121600,15697748050,3025,3030,3030,3025,4674
|
|
20240531,121500,15683601050,3025,3025,3030,3025,7443
|
|
20240531,121400,15661074475,3030,3040,3040,3030,6541
|
|
20240531,121300,15641252265,3040,3035,3040,3030,2450
|
|
20240531,121200,15633819815,3040,3040,3040,3030,6599
|
|
20240531,121100,15613795530,3035,3035,3040,3030,1867
|
|
20240531,121000,15608126015,3040,3035,3040,3025,4438
|
|
20240531,120900,15594667050,3040,3040,3040,3025,15109
|
|
20240531,120800,15548917835,3030,3035,3040,3025,21592
|
|
20240531,120700,15483489240,3040,3040,3045,3030,11682
|
|
20240531,120600,15448056270,3045,3040,3045,3040,592
|
|
20240531,120500,15446256575,3040,3045,3045,3035,3322
|
|
20240531,120400,15436160585,3045,3045,3050,3045,2546
|
|
20240531,120300,15428405335,3045,3050,3050,3045,572
|
|
20240531,120200,15426663335,3045,3050,3050,3045,348
|
|
20240531,120100,15425603635,3050,3045,3050,3045,2671
|
|
20240531,120000,15417467530,3045,3040,3050,3035,29146
|
|
20240531,115900,15328818195,3040,3040,3040,3035,5472
|
|
20240531,115800,15312183325,3035,3035,3040,3035,1781
|
|
20240531,115700,15306774610,3035,3035,3040,3030,8132
|
|
20240531,115600,15282101080,3035,3035,3040,3030,816
|
|
20240531,115500,15279624605,3035,3035,3040,3025,4320
|
|
20240531,115400,15266524620,3040,3040,3040,3025,11991
|
|
20240531,115300,15230189380,3035,3040,3040,3035,2043
|
|
20240531,115200,15223981080,3040,3040,3040,3035,1051
|
|
20240531,115100,15220786175,3035,3045,3045,3030,1891
|
|
20240531,115000,15215049265,3035,3055,3055,3030,20838
|
|
20240531,114900,15151770290,3055,3050,3060,3045,4619
|
|
20240531,114800,15137657790,3050,3050,3055,3045,4246
|
|
20240531,114700,15124697865,3045,3055,3055,3045,1283
|
|
20240531,114600,15120782530,3050,3055,3060,3050,5725
|
|
20240531,114500,15103307835,3055,3055,3060,3050,9481
|
|
20240531,114400,15074340970,3055,3050,3060,3050,7709
|
|
20240531,114300,15050761895,3050,3055,3060,3050,6221
|
|
20240531,114200,15031738315,3055,3050,3060,3050,4790
|
|
20240531,114100,15017104290,3050,3050,3055,3050,3785
|
|
20240531,114000,15005556070,3050,3045,3055,3040,11907
|
|
20240531,113900,14969282810,3045,3045,3050,3045,2177
|
|
20240531,113800,14962642985,3050,3040,3050,3040,898
|
|
20240531,113700,14959908285,3045,3035,3045,3035,588
|
|
20240531,113600,14958120610,3035,3050,3050,3035,2391
|
|
20240531,113500,14950850055,3045,3050,3050,3030,3832
|
|
20240531,113400,14939215860,3045,3040,3055,3040,21787
|
|
20240531,113300,14872791000,3040,3030,3045,3030,10924
|
|
20240531,113200,14839566045,3030,3035,3040,3030,633
|
|
20240531,113100,14837645535,3040,3035,3040,3030,7700
|
|
20240531,113000,14814303590,3035,3025,3040,3020,9823
|
|
20240531,112900,14784546535,3025,3025,3030,3020,8203
|
|
20240531,112800,14759742785,3025,3030,3030,3020,21026
|
|
20240531,112700,14696138255,3030,3030,3035,3025,2234
|
|
20240531,112600,14689368845,3030,3035,3035,3025,6997
|
|
20240531,112500,14668169415,3040,3040,3040,3030,5314
|
|
20240531,112400,14652065900,3035,3035,3040,3030,25694
|
|
20240531,112300,14574134405,3035,3040,3040,3035,7807
|
|
20240531,112200,14550429110,3040,3040,3040,3035,3177
|
|
20240531,112100,14540775235,3035,3040,3040,3035,5691
|
|
20240531,112000,14523492890,3035,3035,3040,3030,7471
|
|
20240531,111900,14500840775,3035,3035,3040,3030,12197
|
|
20240531,111800,14463806670,3035,3035,3040,3035,3637
|
|
20240531,111700,14452768300,3040,3040,3040,3035,3739
|
|
20240531,111600,14441417360,3035,3030,3040,3030,1681
|
|
20240531,111500,14436312885,3030,3035,3035,3025,8329
|
|
20240531,111400,14411084205,3035,3030,3035,3030,5175
|
|
20240531,111300,14395403950,3030,3030,3035,3025,8967
|
|
20240531,111200,14368232020,3030,3030,3030,3025,9735
|
|
20240531,111100,14338735260,3035,3030,3040,3025,11913
|
|
20240531,111000,14302617585,3025,3035,3035,3020,28281
|
|
20240531,110900,14217062580,3035,3030,3035,3030,6293
|
|
20240531,110800,14197990910,3030,3030,3035,3030,11677
|
|
20240531,110700,14162595390,3030,3035,3035,3025,35263
|
|
20240531,110600,14055773105,3040,3035,3040,3035,7032
|
|
20240531,110500,14034427155,3035,3040,3045,3030,20584
|
|
20240531,110400,13971977655,3040,3045,3050,3040,4483
|
|
20240531,110300,13958331800,3050,3050,3050,3045,1201
|
|
20240531,110200,13954668780,3045,3040,3055,3035,11185
|
|
20240531,110100,13920610830,3035,3040,3040,3035,20282
|
|
20240531,110000,13859032255,3040,3035,3045,3035,20687
|
|
20240531,105900,13796171645,3040,3035,3040,3035,3835
|
|
20240531,105800,13784523545,3040,3040,3045,3035,8525
|
|
20240531,105700,13758619815,3040,3040,3045,3040,5673
|
|
20240531,105600,13741371925,3040,3045,3045,3040,13397
|
|
20240531,105500,13700632450,3045,3045,3050,3045,2210
|
|
20240531,105400,13693902920,3045,3050,3055,3045,11002
|
|
20240531,105300,13660378225,3045,3055,3055,3040,5950
|
|
20240531,105200,13642251790,3050,3055,3055,3045,6120
|
|
20240531,105100,13623589820,3050,3045,3050,3040,12495
|
|
20240531,105000,13585568860,3045,3045,3050,3040,2932
|
|
20240531,104900,13576648260,3045,3040,3050,3040,7428
|
|
20240531,104800,13554056875,3040,3045,3050,3035,12205
|
|
20240531,104700,13516969810,3040,3040,3050,3040,2640
|
|
20240531,104600,13508932155,3040,3065,3065,3035,24316
|
|
20240531,104500,13434727400,3065,3050,3070,3050,21045
|
|
20240531,104400,13370387630,3050,3050,3055,3040,20249
|
|
20240531,104300,13308743665,3045,3050,3055,3040,24019
|
|
20240531,104200,13235603175,3050,3055,3055,3045,10476
|
|
20240531,104100,13203649125,3050,3055,3055,3045,16996
|
|
20240531,104000,13151798420,3050,3045,3055,3040,17299
|
|
20240531,103900,13099074735,3045,3065,3065,3045,14118
|
|
20240531,103800,13056031910,3065,3065,3065,3055,8402
|
|
20240531,103700,13030356285,3065,3070,3070,3060,7053
|
|
20240531,103600,13008749035,3075,3075,3075,3060,4446
|
|
20240531,103500,12995095345,3065,3065,3070,3060,19311
|
|
20240531,103400,12935932940,3070,3070,3070,3065,7365
|
|
20240531,103300,12913353105,3075,3075,3075,3070,1299
|
|
20240531,103200,12909363155,3070,3070,3075,3065,7230
|
|
20240531,103100,12887165780,3070,3070,3075,3070,4762
|
|
20240531,103000,12872546045,3075,3065,3075,3065,4172
|
|
20240531,102900,12859749635,3065,3065,3070,3065,4015
|
|
20240531,102800,12847436120,3070,3075,3075,3070,3094
|
|
20240531,102700,12837933915,3065,3080,3080,3065,4814
|
|
20240531,102600,12823140930,3080,3085,3085,3075,5973
|
|
20240531,102500,12804737515,3085,3080,3085,3070,18110
|
|
20240531,102400,12748995870,3080,3065,3085,3065,30515
|
|
20240531,102300,12655177265,3060,3055,3065,3055,808
|
|
20240531,102200,12652705220,3055,3065,3065,3050,8356
|
|
20240531,102100,12627159240,3065,3045,3065,3040,9014
|
|
20240531,102000,12599628930,3040,3070,3070,3040,16469
|
|
20240531,101900,12549368560,3065,3050,3070,3050,21160
|
|
20240531,101800,12484620410,3050,3050,3050,3045,9872
|
|
20240531,101700,12454533465,3045,3050,3050,3045,6890
|
|
20240531,101600,12433543030,3050,3050,3055,3045,5464
|
|
20240531,101500,12416890730,3050,3055,3055,3050,8075
|
|
20240531,101400,12392261885,3050,3050,3060,3050,7582
|
|
20240531,101300,12369104740,3055,3060,3060,3050,20771
|
|
20240531,101200,12305634205,3060,3050,3060,3045,12909
|
|
20240531,101100,12266215335,3045,3055,3055,3045,10188
|
|
20240531,101000,12235168335,3045,3050,3055,3040,8678
|
|
20240531,100900,12208728605,3045,3055,3060,3045,4431
|
|
20240531,100800,12195212405,3055,3055,3060,3050,7818
|
|
20240531,100700,12171359775,3060,3050,3060,3045,32389
|
|
20240531,100600,12072588590,3050,3045,3055,3045,11940
|
|
20240531,100500,12036181285,3050,3045,3050,3035,55363
|
|
20240531,100400,11867798505,3045,3050,3055,3045,5577
|
|
20240531,100300,11850802805,3055,3045,3060,3045,30314
|
|
20240531,100200,11758345755,3045,3050,3055,3045,18579
|
|
20240531,100100,11701747240,3055,3055,3060,3050,37196
|
|
20240531,100000,11588235215,3060,3060,3065,3055,14116
|
|
20240531,095900,11545056455,3065,3065,3065,3060,5136
|
|
20240531,095800,11529338080,3065,3065,3065,3060,12118
|
|
20240531,095700,11492242645,3070,3070,3075,3065,16190
|
|
20240531,095600,11442591395,3065,3070,3080,3065,17309
|
|
20240531,095500,11389482875,3075,3090,3090,3065,28816
|
|
20240531,095400,11301068040,3085,3075,3085,3075,8912
|
|
20240531,095300,11273607835,3080,3075,3090,3075,21574
|
|
20240531,095200,11207202565,3075,3080,3085,3070,8163
|
|
20240531,095100,11182067035,3085,3100,3105,3080,35255
|
|
20240531,095000,11072969380,3100,3075,3100,3075,10033
|
|
20240531,094900,11041956830,3080,3085,3090,3070,18073
|
|
20240531,094800,10986317685,3085,3100,3110,3085,42200
|
|
20240531,094700,10855564315,3110,3070,3115,3060,85077
|
|
20240531,094600,10592668710,3070,3060,3070,3050,30799
|
|
20240531,094500,10498585295,3055,3055,3065,3050,18231
|
|
20240531,094400,10442918890,3055,3065,3070,3055,15845
|
|
20240531,094300,10394439240,3070,3075,3080,3070,17880
|
|
20240531,094200,10339489795,3075,3070,3075,3070,13425
|
|
20240531,094100,10298250970,3070,3055,3075,3050,12736
|
|
20240531,094000,10259266845,3065,3060,3065,3050,49867
|
|
20240531,093900,10106910760,3065,3070,3070,3055,15503
|
|
20240531,093800,10059490340,3060,3070,3075,3060,20275
|
|
20240531,093700,9997329840,3075,3090,3100,3070,42081
|
|
20240531,093600,9867396040,3090,3060,3090,3050,29765
|
|
20240531,093500,9776232910,3060,3055,3065,3050,24681
|
|
20240531,093400,9700835770,3055,3075,3075,3055,20365
|
|
20240531,093300,9638536030,3075,3065,3080,3060,30962
|
|
20240531,093200,9543542945,3065,3075,3080,3065,26662
|
|
20240531,093100,9461614480,3075,3065,3080,3060,29091
|
|
20240531,093000,9372321225,3065,3050,3075,3045,53188
|
|
20240531,092900,9209742170,3055,3060,3060,3050,46695
|
|
20240531,092800,9067200875,3060,3055,3065,3055,21913
|
|
20240531,092700,9000225015,3055,3065,3070,3050,82202
|
|
20240531,092600,8749130005,3065,3060,3080,3055,32893
|
|
20240531,092500,8648506555,3060,3085,3090,3055,143178
|
|
20240531,092400,8208730020,3090,3090,3090,3085,42458
|
|
20240531,092300,8077666120,3090,3085,3110,3085,33378
|
|
20240531,092200,7974336170,3095,3110,3110,3085,39613
|
|
20240531,092100,7851575290,3100,3105,3110,3090,39440
|
|
20240531,092000,7729473195,3105,3100,3120,3095,36106
|
|
20240531,091900,7617362775,3100,3090,3105,3090,44113
|
|
20240531,091800,7480836745,3090,3100,3100,3090,53226
|
|
20240531,091700,7316137175,3095,3120,3130,3090,70827
|
|
20240531,091600,7096184530,3125,3085,3125,3085,73899
|
|
20240531,091500,6866449470,3090,3150,3150,3085,161389
|
|
20240531,091400,6363031760,3160,3140,3175,3140,40519
|
|
20240531,091300,6234965050,3140,3180,3185,3140,80315
|
|
20240531,091200,5980799945,3180,3195,3195,3175,114163
|
|
20240531,091100,5617204460,3195,3165,3195,3160,89004
|
|
20240531,091000,5333991290,3165,3145,3170,3145,49000
|
|
20240531,090900,5179400030,3145,3175,3180,3130,135988
|
|
20240531,090800,4749772005,3175,3180,3185,3160,157302
|
|
20240531,090700,4250505430,3180,3160,3190,3150,288218
|
|
20240531,090600,3335381395,3160,3125,3165,3120,115850
|
|
20240531,090500,2971710545,3125,3115,3145,3115,127259
|
|
20240531,090400,2573333765,3120,3115,3130,3100,87001
|
|
20240531,090300,2302483135,3115,3085,3125,3075,135865
|
|
20240531,090200,1882005845,3085,3120,3120,3070,152924
|
|
20240531,090100,1409036650,3120,3080,3135,3070,186198
|
|
20240531,090000,829809310,3080,3070,3085,3060,258634
|