626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192300,934470430,5380,5380,5380,5380,6126
|
|
20240530,192200,934470430,5380,5380,5380,5380,0
|
|
20240530,192100,934470430,5380,5380,5380,5380,0
|
|
20240530,192000,934470430,5380,5380,5380,5380,0
|
|
20240530,191900,934470430,5380,5380,5380,5380,0
|
|
20240530,191800,934470430,5380,5380,5380,5380,0
|
|
20240530,191700,934470430,5380,5380,5380,5380,0
|
|
20240530,191600,934470430,5380,5380,5380,5380,0
|
|
20240530,191500,934470430,5380,5380,5380,5380,0
|
|
20240530,191400,934470430,5380,5380,5380,5380,0
|
|
20240530,191300,934470430,5380,5380,5380,5380,0
|
|
20240530,191200,934470430,5380,5380,5380,5380,0
|
|
20240530,191100,934470430,5380,5380,5380,5380,0
|
|
20240530,191000,934470430,5380,5380,5380,5380,0
|
|
20240530,190900,934470430,5380,5380,5380,5380,0
|
|
20240530,190800,934470430,5380,5380,5380,5380,0
|
|
20240530,190700,934470430,5380,5380,5380,5380,0
|
|
20240530,190600,934470430,5380,5380,5380,5380,0
|
|
20240530,190500,934470430,5380,5380,5380,5380,0
|
|
20240530,190400,934470430,5380,5380,5380,5380,0
|
|
20240530,190300,934470430,5380,5380,5380,5380,0
|
|
20240530,190200,934470430,5380,5380,5380,5380,0
|
|
20240530,190100,934470430,5380,5380,5380,5380,0
|
|
20240530,190000,934470430,5380,5380,5380,5380,0
|
|
20240530,185900,934470430,5380,5380,5380,5380,0
|
|
20240530,185800,934470430,5380,5380,5380,5380,0
|
|
20240530,185700,934470430,5380,5380,5380,5380,0
|
|
20240530,185600,934470430,5380,5380,5380,5380,0
|
|
20240530,185500,934470430,5380,5380,5380,5380,0
|
|
20240530,185400,934470430,5380,5380,5380,5380,0
|
|
20240530,185300,934470430,5380,5380,5380,5380,6126
|
|
20240530,185200,934470430,5380,5380,5380,5380,0
|
|
20240530,185100,934470430,5380,5380,5380,5380,0
|
|
20240530,185000,934470430,5380,5380,5380,5380,0
|
|
20240530,184900,934470430,5380,5380,5380,5380,0
|
|
20240530,184800,934470430,5380,5380,5380,5380,0
|
|
20240530,184700,934470430,5380,5380,5380,5380,0
|
|
20240530,184600,934470430,5380,5380,5380,5380,0
|
|
20240530,184500,934470430,5380,5380,5380,5380,0
|
|
20240530,184400,934470430,5380,5380,5380,5380,0
|
|
20240530,184300,934470430,5380,5380,5380,5380,0
|
|
20240530,184200,934470430,5380,5380,5380,5380,0
|
|
20240530,184100,934470430,5380,5380,5380,5380,0
|
|
20240530,184000,934470430,5380,5380,5380,5380,0
|
|
20240530,183900,934470430,5380,5380,5380,5380,0
|
|
20240530,183800,934470430,5380,5380,5380,5380,0
|
|
20240530,183700,934470430,5380,5380,5380,5380,0
|
|
20240530,183600,934470430,5380,5380,5380,5380,0
|
|
20240530,183500,934470430,5380,5380,5380,5380,0
|
|
20240530,183400,934470430,5380,5380,5380,5380,0
|
|
20240530,183300,934470430,5380,5380,5380,5380,0
|
|
20240530,183200,934470430,5380,5380,5380,5380,0
|
|
20240530,183100,934470430,5380,5380,5380,5380,0
|
|
20240530,183000,934470430,5380,5380,5380,5380,0
|
|
20240530,182900,934470430,5380,5380,5380,5380,0
|
|
20240530,182800,934470430,5380,5380,5380,5380,0
|
|
20240530,182700,934470430,5380,5380,5380,5380,0
|
|
20240530,182600,934470430,5380,5380,5380,5380,0
|
|
20240530,182500,934470430,5380,5380,5380,5380,0
|
|
20240530,182400,934470430,5380,5380,5380,5380,0
|
|
20240530,182300,934470430,5380,5380,5380,5380,6126
|
|
20240530,182200,934470430,5380,5380,5380,5380,0
|
|
20240530,182100,934470430,5380,5380,5380,5380,0
|
|
20240530,182000,934470430,5380,5380,5380,5380,0
|
|
20240530,181900,934470430,5380,5380,5380,5380,0
|
|
20240530,181800,934470430,5380,5380,5380,5380,0
|
|
20240530,181700,934470430,5380,5380,5380,5380,0
|
|
20240530,181600,934470430,5380,5380,5380,5380,0
|
|
20240530,181500,934470430,5380,5380,5380,5380,0
|
|
20240530,181400,934470430,5380,5380,5380,5380,0
|
|
20240530,181300,934470430,5380,5380,5380,5380,0
|
|
20240530,181200,934470430,5380,5380,5380,5380,0
|
|
20240530,181100,934470430,5380,5380,5380,5380,0
|
|
20240530,181000,934470430,5380,5380,5380,5380,0
|
|
20240530,180900,934470430,5380,5380,5380,5380,0
|
|
20240530,180800,934470430,5380,5380,5380,5380,0
|
|
20240530,180700,934470430,5380,5380,5380,5380,0
|
|
20240530,180600,934470430,5380,5380,5380,5380,0
|
|
20240530,180500,934470430,5380,5380,5380,5380,0
|
|
20240530,180400,934470430,5380,5380,5380,5380,0
|
|
20240530,180300,934470430,5380,5380,5380,5380,0
|
|
20240530,180200,934470430,5380,5380,5380,5380,0
|
|
20240530,180100,934470430,5380,5380,5380,5380,0
|
|
20240530,180000,934470430,5380,5380,5380,5380,0
|
|
20240530,175900,934470430,5380,5380,5380,5380,0
|
|
20240530,175800,934470430,5380,5380,5380,5380,0
|
|
20240530,175700,934470430,5380,5380,5380,5380,0
|
|
20240530,175600,934470430,5380,5380,5380,5380,0
|
|
20240530,175500,934470430,5380,5380,5380,5380,0
|
|
20240530,175400,934470430,5380,5380,5380,5380,0
|
|
20240530,175300,934470430,5380,5380,5380,5380,6126
|
|
20240530,175200,934470430,5380,5380,5380,5380,0
|
|
20240530,175100,934470430,5380,5380,5380,5380,0
|
|
20240530,175000,934470430,5380,5380,5380,5380,0
|
|
20240530,174900,934470430,5380,5380,5380,5380,0
|
|
20240530,174800,934470430,5380,5380,5380,5380,0
|
|
20240530,174700,934470430,5380,5380,5380,5380,0
|
|
20240530,174600,934470430,5380,5380,5380,5380,0
|
|
20240530,174500,934470430,5380,5380,5380,5380,0
|
|
20240530,174400,934470430,5380,5380,5380,5380,0
|
|
20240530,174300,934470430,5380,5380,5380,5380,0
|
|
20240530,174200,934470430,5380,5380,5380,5380,0
|
|
20240530,174100,934470430,5380,5380,5380,5380,0
|
|
20240530,174000,934470430,5380,5380,5380,5380,0
|
|
20240530,173900,934470430,5380,5380,5380,5380,0
|
|
20240530,173800,934470430,5380,5380,5380,5380,0
|
|
20240530,173700,934470430,5380,5380,5380,5380,0
|
|
20240530,173600,934470430,5380,5380,5380,5380,0
|
|
20240530,173500,934470430,5380,5380,5380,5380,0
|
|
20240530,173400,934470430,5380,5380,5380,5380,0
|
|
20240530,173300,934470430,5380,5380,5380,5380,0
|
|
20240530,173200,934470430,5380,5380,5380,5380,0
|
|
20240530,173100,934470430,5380,5380,5380,5380,0
|
|
20240530,173000,934470430,5380,5380,5380,5380,0
|
|
20240530,172900,934470430,5380,5380,5380,5380,0
|
|
20240530,172800,934470430,5380,5380,5380,5380,0
|
|
20240530,172700,934470430,5380,5380,5380,5380,0
|
|
20240530,172600,934470430,5380,5380,5380,5380,0
|
|
20240530,172500,934470430,5380,5380,5380,5380,0
|
|
20240530,172400,934470430,5380,5380,5380,5380,0
|
|
20240530,172300,934470430,5380,5380,5380,5380,6126
|
|
20240530,172200,934470430,5380,5380,5380,5380,0
|
|
20240530,172100,934470430,5380,5380,5380,5380,0
|
|
20240530,172000,934470430,5380,5380,5380,5380,0
|
|
20240530,171900,934470430,5380,5380,5380,5380,0
|
|
20240530,171800,934470430,5380,5380,5380,5380,0
|
|
20240530,171700,934470430,5380,5380,5380,5380,0
|
|
20240530,171600,934470430,5380,5380,5380,5380,0
|
|
20240530,171500,934470430,5380,5380,5380,5380,0
|
|
20240530,171400,934470430,5380,5380,5380,5380,0
|
|
20240530,171300,934470430,5380,5380,5380,5380,0
|
|
20240530,171200,934470430,5380,5380,5380,5380,0
|
|
20240530,171100,934470430,5380,5380,5380,5380,0
|
|
20240530,171000,934470430,5380,5380,5380,5380,0
|
|
20240530,170900,934470430,5380,5380,5380,5380,0
|
|
20240530,170800,934470430,5380,5380,5380,5380,0
|
|
20240530,170700,934470430,5380,5380,5380,5380,0
|
|
20240530,170600,934470430,5380,5380,5380,5380,0
|
|
20240530,170500,934470430,5380,5380,5380,5380,0
|
|
20240530,170400,934470430,5380,5380,5380,5380,0
|
|
20240530,170300,934470430,5380,5380,5380,5380,0
|
|
20240530,170200,934470430,5380,5380,5380,5380,0
|
|
20240530,170100,934470430,5380,5380,5380,5380,0
|
|
20240530,170000,934470430,5380,5380,5380,5380,0
|
|
20240530,165900,934470430,5380,5380,5380,5380,0
|
|
20240530,165800,934470430,5380,5380,5380,5380,0
|
|
20240530,165700,934470430,5380,5380,5380,5380,0
|
|
20240530,165600,934470430,5380,5380,5380,5380,0
|
|
20240530,165500,934470430,5380,5380,5380,5380,0
|
|
20240530,165400,934470430,5380,5380,5380,5380,0
|
|
20240530,165300,934470430,5380,5380,5380,5380,6126
|
|
20240530,165200,934470430,5380,5380,5380,5380,0
|
|
20240530,165100,934470430,5380,5380,5380,5380,0
|
|
20240530,165000,934470430,5380,5380,5380,5380,0
|
|
20240530,164900,934470430,5380,5380,5380,5380,0
|
|
20240530,164800,934470430,5380,5380,5380,5380,0
|
|
20240530,164700,934470430,5380,5380,5380,5380,0
|
|
20240530,164600,934470430,5380,5380,5380,5380,0
|
|
20240530,164500,934470430,5380,5380,5380,5380,0
|
|
20240530,164400,934470430,5380,5380,5380,5380,0
|
|
20240530,164300,934470430,5380,5380,5380,5380,0
|
|
20240530,164200,934470430,5380,5380,5380,5380,0
|
|
20240530,164100,934470430,5380,5380,5380,5380,0
|
|
20240530,164000,934470430,5380,5380,5380,5380,0
|
|
20240530,163900,934470430,5380,5380,5380,5380,0
|
|
20240530,163800,934470430,5380,5380,5380,5380,0
|
|
20240530,163700,934470430,5380,5380,5380,5380,0
|
|
20240530,163600,934470430,5380,5380,5380,5380,0
|
|
20240530,163500,934470430,5380,5380,5380,5380,0
|
|
20240530,163400,934470430,5380,5380,5380,5380,0
|
|
20240530,163300,934470430,5380,5380,5380,5380,0
|
|
20240530,163200,934470430,5380,5380,5380,5380,0
|
|
20240530,163100,934470430,5380,5380,5380,5380,0
|
|
20240530,163000,934470430,5380,5380,5380,5380,0
|
|
20240530,162900,934470430,5380,5380,5380,5380,0
|
|
20240530,162800,934470430,5380,5380,5380,5380,0
|
|
20240530,162700,934470430,5380,5380,5380,5380,0
|
|
20240530,162600,934470430,5380,5380,5380,5380,0
|
|
20240530,162500,934470430,5380,5380,5380,5380,0
|
|
20240530,162400,934470430,5380,5380,5380,5380,0
|
|
20240530,162300,934470430,5380,5380,5380,5380,6126
|
|
20240530,162200,934470430,5380,5380,5380,5380,0
|
|
20240530,162100,934470430,5380,5380,5380,5380,0
|
|
20240530,162000,934470430,5380,5380,5380,5380,0
|
|
20240530,161900,934470430,5380,5380,5380,5380,0
|
|
20240530,161800,934470430,5380,5380,5380,5380,0
|
|
20240530,161700,934470430,5380,5380,5380,5380,0
|
|
20240530,161600,934470430,5380,5380,5380,5380,0
|
|
20240530,161500,934470430,5380,5380,5380,5380,0
|
|
20240530,161400,934470430,5380,5380,5380,5380,0
|
|
20240530,161300,934470430,5380,5380,5380,5380,0
|
|
20240530,161200,934470430,5380,5380,5380,5380,0
|
|
20240530,161100,934470430,5380,5380,5380,5380,0
|
|
20240530,161000,934470430,5380,5380,5380,5380,0
|
|
20240530,160900,934470430,5380,5380,5380,5380,0
|
|
20240530,160800,934470430,5380,5380,5380,5380,0
|
|
20240530,160700,934470430,5380,5380,5380,5380,0
|
|
20240530,160600,934470430,5380,5380,5380,5380,0
|
|
20240530,160500,934470430,5380,5380,5380,5380,0
|
|
20240530,160400,934470430,5380,5380,5380,5380,0
|
|
20240530,160300,934470430,5380,5380,5380,5380,0
|
|
20240530,160200,934470430,5380,5380,5380,5380,0
|
|
20240530,160100,934470430,5380,5380,5380,5380,0
|
|
20240530,160000,934470430,5380,5380,5380,5380,0
|
|
20240530,155900,934470430,5380,5380,5380,5380,0
|
|
20240530,155800,934470430,5380,5380,5380,5380,0
|
|
20240530,155700,934470430,5380,5380,5380,5380,0
|
|
20240530,155600,934470430,5380,5380,5380,5380,0
|
|
20240530,155500,934470430,5380,5380,5380,5380,0
|
|
20240530,155400,934470430,5380,5380,5380,5380,0
|
|
20240530,155300,934470430,5380,5380,5380,5380,6126
|
|
20240530,155200,934470430,5380,5380,5380,5380,0
|
|
20240530,155100,934470430,5380,5380,5380,5380,0
|
|
20240530,155000,934470430,5380,5380,5380,5380,0
|
|
20240530,154900,934470430,5380,5380,5380,5380,0
|
|
20240530,154800,934470430,5380,5380,5380,5380,0
|
|
20240530,154700,934470430,5380,5380,5380,5380,0
|
|
20240530,154600,934470430,5380,5380,5380,5380,0
|
|
20240530,154500,934470430,5380,5380,5380,5380,0
|
|
20240530,154400,934470430,5380,5380,5380,5380,0
|
|
20240530,154300,934470430,5380,5380,5380,5380,0
|
|
20240530,154200,934470430,5380,5380,5380,5380,0
|
|
20240530,154100,934470430,5380,5380,5380,5380,0
|
|
20240530,154000,934470430,5380,5380,5380,5380,0
|
|
20240530,153900,934470430,5380,5380,5380,5380,0
|
|
20240530,153800,934470430,5380,5380,5380,5380,0
|
|
20240530,153700,934470430,5380,5380,5380,5380,0
|
|
20240530,153600,934470430,5380,5380,5380,5380,0
|
|
20240530,153500,934470430,5380,5380,5380,5380,0
|
|
20240530,153400,934470430,5380,5380,5380,5380,0
|
|
20240530,153300,934470430,5380,5380,5380,5380,0
|
|
20240530,153200,934470430,5380,5380,5380,5380,0
|
|
20240530,153100,934470430,5380,5380,5380,5380,0
|
|
20240530,153000,934470430,5380,5380,5380,5380,6126
|
|
20240530,152900,901512550,5400,5400,5400,5400,0
|
|
20240530,152800,901512550,5400,5400,5400,5400,0
|
|
20240530,152700,901512550,5400,5400,5400,5400,0
|
|
20240530,152600,901512550,5400,5400,5400,5400,0
|
|
20240530,152500,901512550,5400,5400,5400,5400,0
|
|
20240530,152400,901512550,5400,5400,5400,5400,0
|
|
20240530,152300,901512550,5400,5400,5400,5400,0
|
|
20240530,152200,901512550,5400,5400,5400,5400,0
|
|
20240530,152100,901512550,5400,5400,5400,5400,0
|
|
20240530,152000,901512550,5400,5400,5400,5400,0
|
|
20240530,151900,901512550,5400,5400,5400,5390,146
|
|
20240530,151800,900725380,5400,5400,5400,5390,35
|
|
20240530,151700,900536410,5400,5400,5400,5390,638
|
|
20240530,151600,897091320,5400,5400,5400,5390,215
|
|
20240530,151500,895930460,5410,5400,5410,5400,1794
|
|
20240530,151400,886242840,5410,5410,5410,5410,774
|
|
20240530,151300,882055500,5410,5400,5410,5400,261
|
|
20240530,151200,880645490,5400,5410,5410,5400,8665
|
|
20240530,151100,833854470,5410,5410,5410,5410,26
|
|
20240530,151000,833713810,5400,5410,5410,5400,2571
|
|
20240530,150900,819806930,5410,5410,5410,5410,0
|
|
20240530,150800,819806930,5410,5410,5420,5410,63
|
|
20240530,150700,819465960,5420,5420,5420,5420,438
|
|
20240530,150600,817092000,5420,5420,5420,5420,0
|
|
20240530,150500,817092000,5420,5430,5430,5420,76
|
|
20240530,150400,816679420,5430,5430,5430,5430,201
|
|
20240530,150300,815587990,5410,5410,5410,5410,0
|
|
20240530,150200,815587990,5410,5410,5410,5410,20
|
|
20240530,150100,815479790,5410,5410,5410,5410,35
|
|
20240530,150000,815290440,5410,5410,5410,5410,550
|
|
20240530,145900,812314940,5410,5420,5420,5410,3720
|
|
20240530,145800,792170040,5420,5430,5430,5420,1051
|
|
20240530,145700,786472900,5420,5420,5420,5420,151
|
|
20240530,145600,785654480,5430,5430,5430,5430,1
|
|
20240530,145500,785649050,5430,5430,5430,5430,100
|
|
20240530,145400,785106050,5430,5420,5430,5420,2
|
|
20240530,145300,785095200,5420,5420,5420,5420,447
|
|
20240530,145200,782672460,5440,5440,5440,5440,0
|
|
20240530,145100,782672460,5440,5440,5440,5440,0
|
|
20240530,145000,782672460,5440,5430,5440,5430,162
|
|
20240530,144900,781791820,5440,5440,5440,5440,0
|
|
20240530,144800,781791820,5440,5440,5440,5440,0
|
|
20240530,144700,781791820,5440,5440,5440,5440,1
|
|
20240530,144600,781786380,5440,5440,5440,5440,18
|
|
20240530,144500,781688460,5440,5440,5440,5440,10
|
|
20240530,144400,781634060,5440,5440,5440,5440,0
|
|
20240530,144300,781634060,5440,5440,5440,5440,0
|
|
20240530,144200,781634060,5440,5440,5440,5440,10
|
|
20240530,144100,781579660,5440,5430,5440,5430,170
|
|
20240530,144000,780655560,5430,5430,5430,5430,0
|
|
20240530,143900,780655560,5430,5430,5430,5430,0
|
|
20240530,143800,780655560,5430,5430,5430,5430,16
|
|
20240530,143700,780568680,5430,5430,5430,5430,12
|
|
20240530,143600,780503520,5420,5420,5420,5420,11
|
|
20240530,143500,780443900,5420,5420,5420,5420,168
|
|
20240530,143400,779533340,5430,5430,5430,5430,35
|
|
20240530,143300,779343290,5430,5430,5430,5430,0
|
|
20240530,143200,779343290,5430,5430,5430,5430,2
|
|
20240530,143100,779332430,5430,5430,5430,5430,72
|
|
20240530,143000,778941470,5440,5440,5440,5440,2
|
|
20240530,142900,778930590,5440,5440,5440,5440,0
|
|
20240530,142800,778930590,5440,5430,5440,5430,89
|
|
20240530,142700,778446710,5430,5430,5430,5430,0
|
|
20240530,142600,778446710,5430,5430,5430,5430,1
|
|
20240530,142500,778441280,5430,5430,5430,5430,0
|
|
20240530,142400,778441280,5430,5430,5430,5430,0
|
|
20240530,142300,778441280,5430,5430,5430,5430,6
|
|
20240530,142200,778408700,5420,5420,5420,5420,0
|
|
20240530,142100,778408700,5420,5420,5420,5420,1
|
|
20240530,142000,778403280,5420,5420,5420,5420,0
|
|
20240530,141900,778403280,5420,5420,5420,5420,369
|
|
20240530,141800,776403300,5420,5430,5430,5420,120
|
|
20240530,141700,775752540,5430,5430,5430,5430,0
|
|
20240530,141600,775752540,5430,5430,5430,5430,1
|
|
20240530,141500,775747110,5430,5430,5430,5430,31
|
|
20240530,141400,775578780,5420,5430,5430,5420,330
|
|
20240530,141300,773786890,5440,5440,5440,5440,0
|
|
20240530,141200,773786890,5440,5440,5440,5440,0
|
|
20240530,141100,773786890,5440,5440,5440,5440,0
|
|
20240530,141000,773786890,5440,5440,5440,5440,1
|
|
20240530,140900,773781450,5420,5420,5420,5420,0
|
|
20240530,140800,773781450,5420,5420,5420,5420,1209
|
|
20240530,140700,767228670,5420,5420,5420,5420,20
|
|
20240530,140600,767120270,5410,5410,5410,5410,111
|
|
20240530,140500,766519760,5410,5410,5410,5410,10
|
|
20240530,140400,766465660,5420,5420,5420,5420,1
|
|
20240530,140300,766460240,5420,5420,5420,5410,113
|
|
20240530,140200,765847790,5420,5420,5420,5420,0
|
|
20240530,140100,765847790,5420,5420,5420,5410,3173
|
|
20240530,140000,748677180,5420,5420,5420,5420,105
|
|
20240530,135900,748108080,5420,5430,5430,5420,181
|
|
20240530,135800,747126960,5440,5440,5440,5440,10
|
|
20240530,135700,747072560,5440,5420,5440,5420,22
|
|
20240530,135600,746953300,5420,5430,5430,5420,7141
|
|
20240530,135500,708213980,5430,5430,5430,5430,10
|
|
20240530,135400,708159680,5440,5440,5440,5440,0
|
|
20240530,135300,708159680,5440,5440,5440,5440,0
|
|
20240530,135200,708159680,5440,5440,5440,5440,4
|
|
20240530,135100,708137920,5430,5430,5430,5430,0
|
|
20240530,135000,708137920,5430,5430,5430,5430,0
|
|
20240530,134900,708137920,5430,5430,5430,5430,179
|
|
20240530,134800,707165950,5430,5430,5430,5430,72
|
|
20240530,134700,706774990,5440,5430,5440,5430,274
|
|
20240530,134600,705287160,5430,5430,5430,5430,14
|
|
20240530,134500,705211140,5440,5440,5440,5440,0
|
|
20240530,134400,705211140,5440,5440,5440,5440,1
|
|
20240530,134300,705205700,5440,5440,5440,5440,89
|
|
20240530,134200,704721540,5440,5440,5440,5440,732
|
|
20240530,134100,700739460,5450,5440,5450,5440,981
|
|
20240530,134000,695402810,5440,5440,5440,5440,0
|
|
20240530,133900,695402810,5440,5440,5440,5440,0
|
|
20240530,133800,695402810,5440,5450,5450,5440,119
|
|
20240530,133700,694754660,5450,5450,5450,5450,0
|
|
20240530,133600,694754660,5450,5450,5450,5440,30
|
|
20240530,133500,694591440,5440,5440,5440,5440,0
|
|
20240530,133400,694591440,5440,5440,5440,5440,0
|
|
20240530,133300,694591440,5440,5440,5440,5440,1933
|
|
20240530,133200,684075920,5440,5440,5440,5440,0
|
|
20240530,133100,684075920,5440,5440,5440,5440,0
|
|
20240530,133000,684075920,5440,5440,5440,5440,0
|
|
20240530,132900,684075920,5440,5450,5450,5440,28
|
|
20240530,132800,683923590,5450,5450,5450,5450,0
|
|
20240530,132700,683923590,5450,5450,5450,5450,0
|
|
20240530,132600,683923590,5450,5450,5450,5450,0
|
|
20240530,132500,683923590,5450,5450,5450,5450,0
|
|
20240530,132400,683923590,5450,5450,5450,5450,0
|
|
20240530,132300,683923590,5450,5450,5450,5450,0
|
|
20240530,132200,683923590,5450,5450,5450,5450,1
|
|
20240530,132100,683918140,5460,5460,5460,5460,192
|
|
20240530,132000,682869820,5460,5460,5460,5460,0
|
|
20240530,131900,682869820,5460,5460,5460,5460,0
|
|
20240530,131800,682869820,5460,5460,5460,5460,0
|
|
20240530,131700,682869820,5460,5440,5460,5440,53
|
|
20240530,131600,682581460,5440,5440,5440,5440,0
|
|
20240530,131500,682581460,5440,5440,5440,5440,0
|
|
20240530,131400,682581460,5440,5460,5460,5440,8
|
|
20240530,131300,682537820,5460,5460,5460,5460,0
|
|
20240530,131200,682537820,5460,5460,5460,5460,1
|
|
20240530,131100,682532360,5460,5460,5460,5460,1
|
|
20240530,131000,682526900,5440,5460,5460,5440,865
|
|
20240530,130900,677821260,5440,5440,5440,5440,0
|
|
20240530,130800,677821260,5440,5450,5450,5440,402
|
|
20240530,130700,675634200,5460,5460,5460,5460,0
|
|
20240530,130600,675634200,5460,5450,5460,5450,139
|
|
20240530,130500,674876170,5460,5460,5460,5460,100
|
|
20240530,130400,674330170,5460,5460,5460,5460,0
|
|
20240530,130300,674330170,5460,5460,5460,5460,3
|
|
20240530,130200,674313790,5460,5460,5460,5460,18
|
|
20240530,130100,674215510,5460,5460,5460,5460,0
|
|
20240530,130000,674215510,5460,5460,5460,5460,0
|
|
20240530,125900,674215510,5460,5450,5460,5450,439
|
|
20240530,125800,671822560,5460,5460,5460,5460,1
|
|
20240530,125700,671817100,5450,5450,5450,5450,1258
|
|
20240530,125600,664961000,5450,5450,5450,5450,0
|
|
20240530,125500,664961000,5450,5440,5450,5440,14
|
|
20240530,125400,664884730,5440,5440,5440,5440,3956
|
|
20240530,125300,643364090,5450,5450,5450,5450,0
|
|
20240530,125200,643364090,5450,5450,5450,5450,6
|
|
20240530,125100,643331390,5450,5450,5450,5450,0
|
|
20240530,125000,643331390,5450,5450,5450,5450,0
|
|
20240530,124900,643331390,5450,5440,5450,5440,1001
|
|
20240530,124800,637885940,5450,5440,5450,5440,669
|
|
20240530,124700,634246570,5450,5450,5450,5450,171
|
|
20240530,124600,633314620,5450,5450,5450,5450,0
|
|
20240530,124500,633314620,5450,5450,5450,5450,300
|
|
20240530,124400,631679620,5450,5450,5450,5450,0
|
|
20240530,124300,631679620,5450,5450,5450,5450,22
|
|
20240530,124200,631559720,5450,5450,5450,5450,0
|
|
20240530,124100,631559720,5450,5450,5450,5450,279
|
|
20240530,124000,630039170,5450,5450,5450,5450,50
|
|
20240530,123900,629766670,5460,5460,5460,5460,0
|
|
20240530,123800,629766670,5460,5460,5460,5460,6
|
|
20240530,123700,629733910,5460,5460,5460,5460,2
|
|
20240530,123600,629722990,5460,5460,5460,5460,0
|
|
20240530,123500,629722990,5460,5460,5460,5460,19
|
|
20240530,123400,629619250,5460,5460,5460,5460,2
|
|
20240530,123300,629608330,5460,5450,5460,5450,132
|
|
20240530,123200,628888000,5450,5450,5450,5450,1
|
|
20240530,123100,628882550,5430,5430,5430,5430,0
|
|
20240530,123000,628882550,5430,5430,5430,5430,0
|
|
20240530,122900,628882550,5430,5440,5440,5430,2701
|
|
20240530,122800,614202550,5440,5440,5440,5440,500
|
|
20240530,122700,611482550,5440,5460,5460,5440,4
|
|
20240530,122600,611460730,5460,5460,5460,5460,0
|
|
20240530,122500,611460730,5460,5460,5460,5460,1
|
|
20240530,122400,611455270,5460,5460,5460,5460,0
|
|
20240530,122300,611455270,5460,5460,5460,5460,1
|
|
20240530,122200,611449810,5440,5440,5440,5440,0
|
|
20240530,122100,611449810,5440,5440,5440,5440,0
|
|
20240530,122000,611449810,5440,5440,5440,5440,21
|
|
20240530,121900,611335570,5440,5440,5440,5440,0
|
|
20240530,121800,611335570,5440,5440,5440,5440,0
|
|
20240530,121700,611335570,5440,5440,5440,5440,2
|
|
20240530,121600,611324690,5440,5440,5440,5440,0
|
|
20240530,121500,611324690,5440,5440,5440,5440,21
|
|
20240530,121400,611210450,5440,5440,5440,5440,0
|
|
20240530,121300,611210450,5440,5440,5440,5440,1
|
|
20240530,121200,611205010,5460,5460,5460,5460,0
|
|
20240530,121100,611205010,5460,5460,5460,5460,0
|
|
20240530,121000,611205010,5460,5460,5460,5460,0
|
|
20240530,120900,611205010,5460,5460,5460,5460,0
|
|
20240530,120800,611205010,5460,5460,5460,5460,1
|
|
20240530,120700,611199550,5430,5430,5430,5430,0
|
|
20240530,120600,611199550,5430,5430,5430,5430,0
|
|
20240530,120500,611199550,5430,5430,5430,5430,0
|
|
20240530,120400,611199550,5430,5440,5440,5430,221
|
|
20240530,120300,609998520,5450,5450,5450,5450,109
|
|
20240530,120200,609404470,5460,5460,5460,5460,0
|
|
20240530,120100,609404470,5460,5460,5460,5460,0
|
|
20240530,120000,609404470,5460,5460,5460,5460,0
|
|
20240530,115900,609404470,5460,5430,5460,5430,11
|
|
20240530,115800,609344620,5430,5450,5450,5430,1800
|
|
20240530,115700,599564670,5460,5460,5460,5460,0
|
|
20240530,115600,599564670,5460,5460,5460,5460,377
|
|
20240530,115500,597506250,5460,5460,5460,5460,0
|
|
20240530,115400,597506250,5460,5460,5460,5460,0
|
|
20240530,115300,597506250,5460,5460,5460,5460,0
|
|
20240530,115200,597506250,5460,5460,5460,5460,72
|
|
20240530,115100,597113130,5460,5460,5460,5460,7
|
|
20240530,115000,597074910,5450,5450,5450,5450,0
|
|
20240530,114900,597074910,5450,5450,5450,5450,0
|
|
20240530,114800,597074910,5450,5450,5450,5450,207
|
|
20240530,114700,595946760,5450,5450,5450,5450,102
|
|
20240530,114600,595390860,5460,5460,5460,5460,329
|
|
20240530,114500,593594520,5450,5460,5460,5450,278
|
|
20240530,114400,592079410,5450,5450,5450,5450,668
|
|
20240530,114300,588438810,5460,5460,5460,5450,323
|
|
20240530,114200,586677730,5460,5460,5460,5460,0
|
|
20240530,114100,586677730,5460,5460,5460,5460,1
|
|
20240530,114000,586672270,5450,5450,5450,5450,5002
|
|
20240530,113900,559411370,5460,5450,5460,5450,202
|
|
20240530,113800,558310460,5450,5450,5450,5450,1153
|
|
20240530,113700,552026610,5450,5450,5450,5450,1
|
|
20240530,113600,552021160,5450,5450,5450,5450,0
|
|
20240530,113500,552021160,5450,5440,5450,5440,12
|
|
20240530,113400,551955870,5450,5450,5450,5450,0
|
|
20240530,113300,551955870,5450,5450,5450,5450,0
|
|
20240530,113200,551955870,5450,5450,5450,5450,0
|
|
20240530,113100,551955870,5450,5450,5450,5450,56
|
|
20240530,113000,551650670,5450,5450,5450,5450,1
|
|
20240530,112900,551645220,5440,5440,5440,5440,0
|
|
20240530,112800,551645220,5440,5440,5440,5440,1809
|
|
20240530,112700,541804260,5430,5430,5430,5430,13
|
|
20240530,112600,541733670,5440,5440,5440,5440,2
|
|
20240530,112500,541722790,5430,5430,5430,5430,0
|
|
20240530,112400,541722790,5430,5430,5430,5430,4
|
|
20240530,112300,541701070,5430,5430,5430,5430,32
|
|
20240530,112200,541527310,5450,5450,5450,5450,56
|
|
20240530,112100,541222110,5430,5430,5430,5430,715
|
|
20240530,112000,537339660,5450,5450,5450,5450,2
|
|
20240530,111900,537328760,5430,5430,5430,5430,0
|
|
20240530,111800,537328760,5430,5430,5450,5430,612
|
|
20240530,111700,534005480,5430,5430,5430,5430,243
|
|
20240530,111600,532685990,5430,5430,5430,5430,1526
|
|
20240530,111500,524399810,5450,5440,5450,5440,599
|
|
20240530,111400,521141240,5450,5450,5450,5450,138
|
|
20240530,111300,520389140,5450,5450,5450,5450,101
|
|
20240530,111200,519838690,5450,5450,5450,5450,0
|
|
20240530,111100,519838690,5450,5450,5450,5450,0
|
|
20240530,111000,519838690,5450,5450,5450,5450,0
|
|
20240530,110900,519838690,5450,5450,5450,5450,0
|
|
20240530,110800,519838690,5450,5450,5450,5450,1
|
|
20240530,110700,519833240,5450,5450,5450,5450,50
|
|
20240530,110600,519560740,5450,5440,5450,5440,103
|
|
20240530,110500,519000320,5440,5440,5450,5440,44
|
|
20240530,110400,518760950,5450,5450,5450,5450,3
|
|
20240530,110300,518744600,5450,5450,5450,5450,0
|
|
20240530,110200,518744600,5450,5450,5450,5450,781
|
|
20240530,110100,514488150,5450,5450,5450,5450,813
|
|
20240530,110000,510057300,5450,5450,5450,5450,2
|
|
20240530,105900,510046400,5450,5450,5450,5450,30
|
|
20240530,105800,509882900,5450,5450,5450,5450,9
|
|
20240530,105700,509833850,5440,5450,5450,5440,514
|
|
20240530,105600,507032750,5440,5440,5440,5440,10
|
|
20240530,105500,506978350,5450,5450,5450,5450,208
|
|
20240530,105400,505844750,5450,5450,5450,5450,500
|
|
20240530,105300,503119750,5450,5450,5450,5450,101
|
|
20240530,105200,502569300,5440,5440,5440,5440,116
|
|
20240530,105100,501938260,5440,5440,5440,5440,120
|
|
20240530,105000,501285460,5430,5430,5430,5430,0
|
|
20240530,104900,501285460,5430,5440,5440,5430,300
|
|
20240530,104800,499653660,5440,5440,5440,5440,68
|
|
20240530,104700,499283740,5430,5430,5430,5430,0
|
|
20240530,104600,499283740,5430,5430,5430,5430,209
|
|
20240530,104500,498148870,5440,5440,5440,5440,35
|
|
20240530,104400,497958470,5440,5440,5440,5440,759
|
|
20240530,104300,493829510,5440,5440,5440,5440,415
|
|
20240530,104200,491571910,5440,5450,5450,5440,1695
|
|
20240530,104100,482350710,5450,5450,5450,5440,117
|
|
20240530,104000,481714140,5440,5450,5450,5440,100
|
|
20240530,103900,481169640,5450,5450,5450,5450,100
|
|
20240530,103800,480624640,5440,5440,5440,5440,0
|
|
20240530,103700,480624640,5440,5440,5440,5440,92
|
|
20240530,103600,480124160,5440,5450,5450,5440,240
|
|
20240530,103500,478818160,5450,5450,5450,5450,115
|
|
20240530,103400,478191410,5450,5440,5450,5440,24
|
|
20240530,103300,478060740,5450,5450,5450,5450,0
|
|
20240530,103200,478060740,5450,5440,5450,5440,3
|
|
20240530,103100,478044400,5440,5440,5440,5440,0
|
|
20240530,103000,478044400,5440,5440,5440,5440,12
|
|
20240530,102900,477979120,5450,5450,5450,5450,0
|
|
20240530,102800,477979120,5450,5450,5450,5450,25
|
|
20240530,102700,477842870,5450,5440,5450,5440,175
|
|
20240530,102600,476890860,5440,5440,5440,5440,13
|
|
20240530,102500,476820140,5440,5440,5440,5440,0
|
|
20240530,102400,476820140,5440,5440,5440,5440,21
|
|
20240530,102300,476705900,5440,5440,5440,5440,89
|
|
20240530,102200,476221740,5440,5440,5440,5440,0
|
|
20240530,102100,476221740,5440,5440,5440,5440,0
|
|
20240530,102000,476221740,5440,5440,5440,5440,0
|
|
20240530,101900,476221740,5440,5430,5440,5430,21
|
|
20240530,101800,476107700,5450,5420,5450,5420,884
|
|
20240530,101700,471316390,5450,5450,5450,5450,1
|
|
20240530,101600,471310940,5420,5430,5430,5420,4217
|
|
20240530,101500,448443510,5430,5430,5430,5430,0
|
|
20240530,101400,448443510,5430,5430,5430,5430,2000
|
|
20240530,101300,437583510,5430,5430,5430,5430,102
|
|
20240530,101200,437029650,5430,5430,5430,5430,10
|
|
20240530,101100,436975350,5430,5440,5440,5430,2049
|
|
20240530,101000,425836470,5450,5450,5450,5450,101
|
|
20240530,100900,425286020,5450,5450,5450,5450,1
|
|
20240530,100800,425280570,5440,5440,5460,5440,281
|
|
20240530,100700,423751840,5440,5460,5460,5440,356
|
|
20240530,100600,421813680,5460,5460,5460,5460,1598
|
|
20240530,100500,413088600,5460,5470,5470,5460,1038
|
|
20240530,100400,407416020,5470,5460,5470,5460,117
|
|
20240530,100300,406776200,5460,5460,5460,5460,2091
|
|
20240530,100200,395359340,5460,5460,5460,5460,806
|
|
20240530,100100,390958580,5460,5460,5460,5460,18
|
|
20240530,100000,390860300,5460,5450,5460,5450,14
|
|
20240530,095900,390783960,5450,5440,5450,5440,197
|
|
20240530,095800,389710370,5440,5450,5450,5440,3206
|
|
20240530,095700,372245160,5460,5460,5460,5460,7
|
|
20240530,095600,372206940,5460,5460,5460,5460,2
|
|
20240530,095500,372196020,5460,5470,5470,5460,299
|
|
20240530,095400,370563280,5470,5470,5470,5470,38
|
|
20240530,095300,370355420,5460,5460,5460,5460,54
|
|
20240530,095200,370060580,5470,5470,5470,5470,439
|
|
20240530,095100,367659250,5470,5460,5470,5460,5
|
|
20240530,095000,367631940,5470,5470,5470,5470,1
|
|
20240530,094900,367626470,5460,5460,5460,5460,31
|
|
20240530,094800,367457210,5460,5440,5460,5440,179
|
|
20240530,094700,366480470,5440,5460,5460,5440,196
|
|
20240530,094600,365412070,5460,5450,5460,5440,494
|
|
20240530,094500,362721480,5450,5450,5460,5450,545
|
|
20240530,094400,359749500,5450,5450,5450,5450,54
|
|
20240530,094300,359455200,5440,5470,5470,5440,384
|
|
20240530,094200,357360620,5470,5450,5470,5450,868
|
|
20240530,094100,352620460,5450,5450,5450,5450,0
|
|
20240530,094000,352620460,5450,5450,5450,5450,897
|
|
20240530,093900,347731810,5460,5460,5460,5460,346
|
|
20240530,093800,345842650,5460,5460,5460,5450,68
|
|
20240530,093700,345471470,5460,5450,5460,5440,1442
|
|
20240530,093600,337612130,5450,5450,5450,5450,176
|
|
20240530,093500,336652930,5450,5430,5450,5430,1026
|
|
20240530,093400,331067520,5430,5420,5440,5420,2650
|
|
20240530,093300,316688230,5420,5450,5450,5420,3774
|
|
20240530,093200,296190920,5450,5450,5460,5440,822
|
|
20240530,093100,291717620,5440,5460,5460,5440,3524
|
|
20240530,093000,272495680,5460,5470,5500,5460,3803
|
|
20240530,092900,251697910,5470,5500,5500,5470,6664
|
|
20240530,092800,215138530,5530,5510,5530,5510,19
|
|
20240530,092700,215033820,5510,5510,5510,5510,0
|
|
20240530,092600,215033820,5510,5530,5530,5510,8
|
|
20240530,092500,214989680,5540,5520,5540,5500,274
|
|
20240530,092400,213480620,5550,5500,5550,5500,7
|
|
20240530,092300,213441930,5500,5520,5520,5500,1498
|
|
20240530,092200,205186450,5520,5520,5520,5520,713
|
|
20240530,092100,201250690,5510,5500,5510,5500,369
|
|
20240530,092000,199218140,5480,5510,5510,5480,766
|
|
20240530,091900,195014540,5520,5520,5520,5520,0
|
|
20240530,091800,195014540,5520,5540,5540,5470,17269
|
|
20240530,091700,100136880,5540,5540,5540,5540,258
|
|
20240530,091600,98707560,5520,5560,5560,5510,5924
|
|
20240530,091500,65963370,5570,5570,5570,5570,22
|
|
20240530,091400,65840830,5570,5560,5570,5560,134
|
|
20240530,091300,65095750,5560,5560,5560,5560,148
|
|
20240530,091200,64272870,5560,5560,5560,5560,15
|
|
20240530,091100,64189470,5560,5560,5560,5560,269
|
|
20240530,091000,62693830,5560,5560,5560,5560,0
|
|
20240530,090900,62693830,5560,5560,5560,5560,6
|
|
20240530,090800,62660470,5560,5540,5560,5540,7
|
|
20240530,090700,62621570,5540,5540,5540,5530,1348
|
|
20240530,090600,55154150,5540,5540,5540,5540,421
|
|
20240530,090500,52821810,5560,5540,5560,5540,332
|
|
20240530,090400,50982510,5540,5540,5550,5530,2194
|
|
20240530,090300,38830790,5550,5540,5580,5530,588
|
|
20240530,090200,35575450,5550,5580,5580,5550,205
|
|
20240530,090100,34437670,5580,5580,5580,5580,60
|
|
20240530,090000,34102870,5580,5580,5590,5510,5445
|