626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192300,303265680,5380,5380,5380,5380,5801
|
|
20240531,192200,303265680,5380,5380,5380,5380,0
|
|
20240531,192100,303265680,5380,5380,5380,5380,0
|
|
20240531,192000,303265680,5380,5380,5380,5380,0
|
|
20240531,191900,303265680,5380,5380,5380,5380,0
|
|
20240531,191800,303265680,5380,5380,5380,5380,0
|
|
20240531,191700,303265680,5380,5380,5380,5380,0
|
|
20240531,191600,303265680,5380,5380,5380,5380,0
|
|
20240531,191500,303265680,5380,5380,5380,5380,0
|
|
20240531,191400,303265680,5380,5380,5380,5380,0
|
|
20240531,191300,303265680,5380,5380,5380,5380,0
|
|
20240531,191200,303265680,5380,5380,5380,5380,0
|
|
20240531,191100,303265680,5380,5380,5380,5380,0
|
|
20240531,191000,303265680,5380,5380,5380,5380,0
|
|
20240531,190900,303265680,5380,5380,5380,5380,0
|
|
20240531,190800,303265680,5380,5380,5380,5380,0
|
|
20240531,190700,303265680,5380,5380,5380,5380,0
|
|
20240531,190600,303265680,5380,5380,5380,5380,0
|
|
20240531,190500,303265680,5380,5380,5380,5380,0
|
|
20240531,190400,303265680,5380,5380,5380,5380,0
|
|
20240531,190300,303265680,5380,5380,5380,5380,0
|
|
20240531,190200,303265680,5380,5380,5380,5380,0
|
|
20240531,190100,303265680,5380,5380,5380,5380,0
|
|
20240531,190000,303265680,5380,5380,5380,5380,0
|
|
20240531,185900,303265680,5380,5380,5380,5380,0
|
|
20240531,185800,303265680,5380,5380,5380,5380,0
|
|
20240531,185700,303265680,5380,5380,5380,5380,0
|
|
20240531,185600,303265680,5380,5380,5380,5380,0
|
|
20240531,185500,303265680,5380,5380,5380,5380,0
|
|
20240531,185400,303265680,5380,5380,5380,5380,0
|
|
20240531,185300,303265680,5380,5380,5380,5380,5801
|
|
20240531,185200,303265680,5380,5380,5380,5380,0
|
|
20240531,185100,303265680,5380,5380,5380,5380,0
|
|
20240531,185000,303265680,5380,5380,5380,5380,0
|
|
20240531,184900,303265680,5380,5380,5380,5380,0
|
|
20240531,184800,303265680,5380,5380,5380,5380,0
|
|
20240531,184700,303265680,5380,5380,5380,5380,0
|
|
20240531,184600,303265680,5380,5380,5380,5380,0
|
|
20240531,184500,303265680,5380,5380,5380,5380,0
|
|
20240531,184400,303265680,5380,5380,5380,5380,0
|
|
20240531,184300,303265680,5380,5380,5380,5380,0
|
|
20240531,184200,303265680,5380,5380,5380,5380,0
|
|
20240531,184100,303265680,5380,5380,5380,5380,0
|
|
20240531,184000,303265680,5380,5380,5380,5380,0
|
|
20240531,183900,303265680,5380,5380,5380,5380,0
|
|
20240531,183800,303265680,5380,5380,5380,5380,0
|
|
20240531,183700,303265680,5380,5380,5380,5380,0
|
|
20240531,183600,303265680,5380,5380,5380,5380,0
|
|
20240531,183500,303265680,5380,5380,5380,5380,0
|
|
20240531,183400,303265680,5380,5380,5380,5380,0
|
|
20240531,183300,303265680,5380,5380,5380,5380,0
|
|
20240531,183200,303265680,5380,5380,5380,5380,0
|
|
20240531,183100,303265680,5380,5380,5380,5380,0
|
|
20240531,183000,303265680,5380,5380,5380,5380,0
|
|
20240531,182900,303265680,5380,5380,5380,5380,0
|
|
20240531,182800,303265680,5380,5380,5380,5380,0
|
|
20240531,182700,303265680,5380,5380,5380,5380,0
|
|
20240531,182600,303265680,5380,5380,5380,5380,0
|
|
20240531,182500,303265680,5380,5380,5380,5380,0
|
|
20240531,182400,303265680,5380,5380,5380,5380,0
|
|
20240531,182300,303265680,5380,5380,5380,5380,5801
|
|
20240531,182200,303265680,5380,5380,5380,5380,0
|
|
20240531,182100,303265680,5380,5380,5380,5380,0
|
|
20240531,182000,303265680,5380,5380,5380,5380,0
|
|
20240531,181900,303265680,5380,5380,5380,5380,0
|
|
20240531,181800,303265680,5380,5380,5380,5380,0
|
|
20240531,181700,303265680,5380,5380,5380,5380,0
|
|
20240531,181600,303265680,5380,5380,5380,5380,0
|
|
20240531,181500,303265680,5380,5380,5380,5380,0
|
|
20240531,181400,303265680,5380,5380,5380,5380,0
|
|
20240531,181300,303265680,5380,5380,5380,5380,0
|
|
20240531,181200,303265680,5380,5380,5380,5380,0
|
|
20240531,181100,303265680,5380,5380,5380,5380,0
|
|
20240531,181000,303265680,5380,5380,5380,5380,0
|
|
20240531,180900,303265680,5380,5380,5380,5380,0
|
|
20240531,180800,303265680,5380,5380,5380,5380,0
|
|
20240531,180700,303265680,5380,5380,5380,5380,0
|
|
20240531,180600,303265680,5380,5380,5380,5380,0
|
|
20240531,180500,303265680,5380,5380,5380,5380,0
|
|
20240531,180400,303265680,5380,5380,5380,5380,0
|
|
20240531,180300,303265680,5380,5380,5380,5380,0
|
|
20240531,180200,303265680,5380,5380,5380,5380,0
|
|
20240531,180100,303265680,5380,5380,5380,5380,0
|
|
20240531,180000,303265680,5380,5380,5380,5380,0
|
|
20240531,175900,303265680,5380,5380,5380,5380,0
|
|
20240531,175800,303265680,5380,5380,5380,5380,0
|
|
20240531,175700,303265680,5380,5380,5380,5380,0
|
|
20240531,175600,303265680,5380,5380,5380,5380,0
|
|
20240531,175500,303265680,5380,5380,5380,5380,0
|
|
20240531,175400,303265680,5380,5380,5380,5380,0
|
|
20240531,175300,303265680,5380,5380,5380,5380,5801
|
|
20240531,175200,303265680,5380,5380,5380,5380,0
|
|
20240531,175100,303265680,5380,5380,5380,5380,0
|
|
20240531,175000,303265680,5380,5380,5380,5380,0
|
|
20240531,174900,303265680,5380,5380,5380,5380,0
|
|
20240531,174800,303265680,5380,5380,5380,5380,0
|
|
20240531,174700,303265680,5380,5380,5380,5380,0
|
|
20240531,174600,303265680,5380,5380,5380,5380,0
|
|
20240531,174500,303265680,5380,5380,5380,5380,0
|
|
20240531,174400,303265680,5380,5380,5380,5380,0
|
|
20240531,174300,303265680,5380,5380,5380,5380,0
|
|
20240531,174200,303265680,5380,5380,5380,5380,0
|
|
20240531,174100,303265680,5380,5380,5380,5380,0
|
|
20240531,174000,303265680,5380,5380,5380,5380,0
|
|
20240531,173900,303265680,5380,5380,5380,5380,0
|
|
20240531,173800,303265680,5380,5380,5380,5380,0
|
|
20240531,173700,303265680,5380,5380,5380,5380,0
|
|
20240531,173600,303265680,5380,5380,5380,5380,0
|
|
20240531,173500,303265680,5380,5380,5380,5380,0
|
|
20240531,173400,303265680,5380,5380,5380,5380,0
|
|
20240531,173300,303265680,5380,5380,5380,5380,0
|
|
20240531,173200,303265680,5380,5380,5380,5380,0
|
|
20240531,173100,303265680,5380,5380,5380,5380,0
|
|
20240531,173000,303265680,5380,5380,5380,5380,0
|
|
20240531,172900,303265680,5380,5380,5380,5380,0
|
|
20240531,172800,303265680,5380,5380,5380,5380,0
|
|
20240531,172700,303265680,5380,5380,5380,5380,0
|
|
20240531,172600,303265680,5380,5380,5380,5380,0
|
|
20240531,172500,303265680,5380,5380,5380,5380,0
|
|
20240531,172400,303265680,5380,5380,5380,5380,0
|
|
20240531,172300,303265680,5380,5380,5380,5380,5801
|
|
20240531,172200,303265680,5380,5380,5380,5380,0
|
|
20240531,172100,303265680,5380,5380,5380,5380,0
|
|
20240531,172000,303265680,5380,5380,5380,5380,0
|
|
20240531,171900,303265680,5380,5380,5380,5380,0
|
|
20240531,171800,303265680,5380,5380,5380,5380,0
|
|
20240531,171700,303265680,5380,5380,5380,5380,0
|
|
20240531,171600,303265680,5380,5380,5380,5380,0
|
|
20240531,171500,303265680,5380,5380,5380,5380,0
|
|
20240531,171400,303265680,5380,5380,5380,5380,0
|
|
20240531,171300,303265680,5380,5380,5380,5380,0
|
|
20240531,171200,303265680,5380,5380,5380,5380,0
|
|
20240531,171100,303265680,5380,5380,5380,5380,0
|
|
20240531,171000,303265680,5380,5380,5380,5380,0
|
|
20240531,170900,303265680,5380,5380,5380,5380,0
|
|
20240531,170800,303265680,5380,5380,5380,5380,0
|
|
20240531,170700,303265680,5380,5380,5380,5380,0
|
|
20240531,170600,303265680,5380,5380,5380,5380,0
|
|
20240531,170500,303265680,5380,5380,5380,5380,0
|
|
20240531,170400,303265680,5380,5380,5380,5380,0
|
|
20240531,170300,303265680,5380,5380,5380,5380,0
|
|
20240531,170200,303265680,5380,5380,5380,5380,0
|
|
20240531,170100,303265680,5380,5380,5380,5380,0
|
|
20240531,170000,303265680,5380,5380,5380,5380,0
|
|
20240531,165900,303265680,5380,5380,5380,5380,0
|
|
20240531,165800,303265680,5380,5380,5380,5380,0
|
|
20240531,165700,303265680,5380,5380,5380,5380,0
|
|
20240531,165600,303265680,5380,5380,5380,5380,0
|
|
20240531,165500,303265680,5380,5380,5380,5380,0
|
|
20240531,165400,303265680,5380,5380,5380,5380,0
|
|
20240531,165300,303265680,5380,5380,5380,5380,5801
|
|
20240531,165200,303265680,5380,5380,5380,5380,0
|
|
20240531,165100,303265680,5380,5380,5380,5380,0
|
|
20240531,165000,303265680,5380,5380,5380,5380,0
|
|
20240531,164900,303265680,5380,5380,5380,5380,0
|
|
20240531,164800,303265680,5380,5380,5380,5380,0
|
|
20240531,164700,303265680,5380,5380,5380,5380,0
|
|
20240531,164600,303265680,5380,5380,5380,5380,0
|
|
20240531,164500,303265680,5380,5380,5380,5380,0
|
|
20240531,164400,303265680,5380,5380,5380,5380,0
|
|
20240531,164300,303265680,5380,5380,5380,5380,0
|
|
20240531,164200,303265680,5380,5380,5380,5380,0
|
|
20240531,164100,303265680,5380,5380,5380,5380,0
|
|
20240531,164000,303265680,5380,5380,5380,5380,0
|
|
20240531,163900,303265680,5380,5380,5380,5380,0
|
|
20240531,163800,303265680,5380,5380,5380,5380,0
|
|
20240531,163700,303265680,5380,5380,5380,5380,0
|
|
20240531,163600,303265680,5380,5380,5380,5380,0
|
|
20240531,163500,303265680,5380,5380,5380,5380,0
|
|
20240531,163400,303265680,5380,5380,5380,5380,0
|
|
20240531,163300,303265680,5380,5380,5380,5380,0
|
|
20240531,163200,303265680,5380,5380,5380,5380,0
|
|
20240531,163100,303265680,5380,5380,5380,5380,0
|
|
20240531,163000,303265680,5380,5380,5380,5380,0
|
|
20240531,162900,303265680,5380,5380,5380,5380,0
|
|
20240531,162800,303265680,5380,5380,5380,5380,0
|
|
20240531,162700,303265680,5380,5380,5380,5380,0
|
|
20240531,162600,303265680,5380,5380,5380,5380,0
|
|
20240531,162500,303265680,5380,5380,5380,5380,0
|
|
20240531,162400,303265680,5380,5380,5380,5380,0
|
|
20240531,162300,303265680,5380,5380,5380,5380,5801
|
|
20240531,162200,303265680,5380,5380,5380,5380,0
|
|
20240531,162100,303265680,5380,5380,5380,5380,0
|
|
20240531,162000,303265680,5380,5380,5380,5380,0
|
|
20240531,161900,303265680,5380,5380,5380,5380,0
|
|
20240531,161800,303265680,5380,5380,5380,5380,0
|
|
20240531,161700,303265680,5380,5380,5380,5380,0
|
|
20240531,161600,303265680,5380,5380,5380,5380,0
|
|
20240531,161500,303265680,5380,5380,5380,5380,0
|
|
20240531,161400,303265680,5380,5380,5380,5380,0
|
|
20240531,161300,303265680,5380,5380,5380,5380,0
|
|
20240531,161200,303265680,5380,5380,5380,5380,0
|
|
20240531,161100,303265680,5380,5380,5380,5380,0
|
|
20240531,161000,303265680,5380,5380,5380,5380,0
|
|
20240531,160900,303265680,5380,5380,5380,5380,0
|
|
20240531,160800,303265680,5380,5380,5380,5380,0
|
|
20240531,160700,303265680,5380,5380,5380,5380,0
|
|
20240531,160600,303265680,5380,5380,5380,5380,0
|
|
20240531,160500,303265680,5380,5380,5380,5380,0
|
|
20240531,160400,303265680,5380,5380,5380,5380,0
|
|
20240531,160300,303265680,5380,5380,5380,5380,0
|
|
20240531,160200,303265680,5380,5380,5380,5380,0
|
|
20240531,160100,303265680,5380,5380,5380,5380,0
|
|
20240531,160000,303265680,5380,5380,5380,5380,0
|
|
20240531,155900,303265680,5380,5380,5380,5380,0
|
|
20240531,155800,303265680,5380,5380,5380,5380,0
|
|
20240531,155700,303265680,5380,5380,5380,5380,0
|
|
20240531,155600,303265680,5380,5380,5380,5380,0
|
|
20240531,155500,303265680,5380,5380,5380,5380,0
|
|
20240531,155400,303265680,5380,5380,5380,5380,0
|
|
20240531,155300,303265680,5380,5380,5380,5380,5801
|
|
20240531,155200,303265680,5380,5380,5380,5380,0
|
|
20240531,155100,303265680,5380,5380,5380,5380,0
|
|
20240531,155000,303265680,5380,5380,5380,5380,0
|
|
20240531,154900,303265680,5380,5380,5380,5380,0
|
|
20240531,154800,303265680,5380,5380,5380,5380,0
|
|
20240531,154700,303265680,5380,5380,5380,5380,0
|
|
20240531,154600,303265680,5380,5380,5380,5380,0
|
|
20240531,154500,303265680,5380,5380,5380,5380,0
|
|
20240531,154400,303265680,5380,5380,5380,5380,0
|
|
20240531,154300,303265680,5380,5380,5380,5380,0
|
|
20240531,154200,303265680,5380,5380,5380,5380,0
|
|
20240531,154100,303265680,5380,5380,5380,5380,0
|
|
20240531,154000,303265680,5380,5380,5380,5380,0
|
|
20240531,153900,303265680,5380,5380,5380,5380,0
|
|
20240531,153800,303265680,5380,5380,5380,5380,0
|
|
20240531,153700,303265680,5380,5380,5380,5380,0
|
|
20240531,153600,303265680,5380,5380,5380,5380,0
|
|
20240531,153500,303265680,5380,5380,5380,5380,0
|
|
20240531,153400,303265680,5380,5380,5380,5380,0
|
|
20240531,153300,303265680,5380,5380,5380,5380,0
|
|
20240531,153200,303265680,5380,5380,5380,5380,0
|
|
20240531,153100,303265680,5380,5380,5380,5380,0
|
|
20240531,153000,303265680,5380,5380,5380,5380,5801
|
|
20240531,152900,272056300,5410,5410,5410,5410,0
|
|
20240531,152800,272056300,5410,5410,5410,5410,0
|
|
20240531,152700,272056300,5410,5410,5410,5410,0
|
|
20240531,152600,272056300,5410,5410,5410,5410,0
|
|
20240531,152500,272056300,5410,5410,5410,5410,0
|
|
20240531,152400,272056300,5410,5410,5410,5410,0
|
|
20240531,152300,272056300,5410,5410,5410,5410,0
|
|
20240531,152200,272056300,5410,5410,5410,5410,0
|
|
20240531,152100,272056300,5410,5410,5410,5410,0
|
|
20240531,152000,272056300,5410,5410,5410,5410,0
|
|
20240531,151900,272056300,5410,5390,5410,5390,62
|
|
20240531,151800,271722080,5420,5420,5420,5420,0
|
|
20240531,151700,271722080,5420,5400,5420,5390,548
|
|
20240531,151600,268763760,5400,5400,5410,5400,91
|
|
20240531,151500,268272350,5410,5400,5410,5400,364
|
|
20240531,151400,266306610,5400,5400,5400,5400,300
|
|
20240531,151300,264686610,5400,5400,5400,5400,42
|
|
20240531,151200,264459810,5400,5410,5410,5400,986
|
|
20240531,151100,259129180,5410,5410,5410,5410,5
|
|
20240531,151000,259102130,5400,5400,5400,5400,0
|
|
20240531,150900,259102130,5400,5410,5410,5400,100
|
|
20240531,150800,258561380,5410,5410,5410,5410,15
|
|
20240531,150700,258480230,5420,5420,5420,5420,1
|
|
20240531,150600,258474810,5410,5410,5420,5410,66
|
|
20240531,150500,258117730,5410,5410,5410,5410,29
|
|
20240531,150400,257960840,5410,5410,5410,5410,0
|
|
20240531,150300,257960840,5410,5410,5410,5410,0
|
|
20240531,150200,257960840,5410,5410,5410,5410,17
|
|
20240531,150100,257868870,5410,5410,5410,5410,475
|
|
20240531,150000,255299120,5410,5410,5410,5410,0
|
|
20240531,145900,255299120,5410,5420,5420,5410,169
|
|
20240531,145800,254383830,5420,5420,5420,5420,0
|
|
20240531,145700,254383830,5420,5420,5420,5420,2
|
|
20240531,145600,254372990,5410,5410,5410,5410,420
|
|
20240531,145500,252100790,5410,5410,5410,5410,15
|
|
20240531,145400,252019640,5410,5410,5410,5410,206
|
|
20240531,145300,250905180,5420,5410,5420,5410,102
|
|
20240531,145200,250352360,5420,5420,5420,5420,0
|
|
20240531,145100,250352360,5420,5420,5420,5420,1
|
|
20240531,145000,250346940,5420,5420,5420,5420,232
|
|
20240531,144900,249089500,5420,5420,5420,5420,800
|
|
20240531,144800,244753500,5420,5420,5420,5420,0
|
|
20240531,144700,244753500,5420,5420,5420,5420,2
|
|
20240531,144600,244742660,5390,5390,5390,5390,0
|
|
20240531,144500,244742660,5390,5390,5390,5390,420
|
|
20240531,144400,242478860,5400,5420,5420,5400,1511
|
|
20240531,144300,234319440,5400,5400,5400,5400,0
|
|
20240531,144200,234319440,5400,5400,5400,5400,1300
|
|
20240531,144100,227299440,5400,5400,5400,5400,80
|
|
20240531,144000,226867440,5400,5400,5410,5400,985
|
|
20240531,143900,221543490,5400,5400,5400,5400,240
|
|
20240531,143800,220247490,5400,5400,5400,5400,362
|
|
20240531,143700,218292690,5400,5400,5400,5400,1
|
|
20240531,143600,218287290,5410,5410,5410,5410,0
|
|
20240531,143500,218287290,5410,5410,5410,5410,0
|
|
20240531,143400,218287290,5410,5410,5410,5410,0
|
|
20240531,143300,218287290,5410,5410,5410,5410,20
|
|
20240531,143200,218179090,5410,5410,5410,5410,0
|
|
20240531,143100,218179090,5410,5410,5410,5410,30
|
|
20240531,143000,218016790,5400,5400,5400,5400,71
|
|
20240531,142900,217633390,5410,5410,5410,5410,14
|
|
20240531,142800,217557650,5410,5400,5410,5400,261
|
|
20240531,142700,216147640,5400,5400,5400,5400,453
|
|
20240531,142600,213701440,5410,5410,5410,5410,10
|
|
20240531,142500,213647340,5410,5410,5410,5410,0
|
|
20240531,142400,213647340,5410,5410,5410,5410,0
|
|
20240531,142300,213647340,5410,5410,5410,5410,20
|
|
20240531,142200,213539140,5410,5410,5410,5410,16
|
|
20240531,142100,213452580,5410,5410,5410,5410,14
|
|
20240531,142000,213376840,5410,5410,5410,5410,83
|
|
20240531,141900,212927810,5410,5410,5410,5410,0
|
|
20240531,141800,212927810,5410,5410,5410,5410,17
|
|
20240531,141700,212835840,5410,5410,5410,5410,60
|
|
20240531,141600,212511240,5420,5420,5420,5420,0
|
|
20240531,141500,212511240,5420,5420,5420,5420,0
|
|
20240531,141400,212511240,5420,5420,5420,5420,0
|
|
20240531,141300,212511240,5420,5420,5420,5420,0
|
|
20240531,141200,212511240,5420,5420,5420,5420,1
|
|
20240531,141100,212505820,5400,5400,5400,5400,0
|
|
20240531,141000,212505820,5400,5400,5400,5400,0
|
|
20240531,140900,212505820,5400,5400,5400,5400,0
|
|
20240531,140800,212505820,5400,5400,5400,5400,0
|
|
20240531,140700,212505820,5400,5400,5400,5400,0
|
|
20240531,140600,212505820,5400,5400,5400,5400,0
|
|
20240531,140500,212505820,5400,5420,5420,5400,368
|
|
20240531,140400,210514580,5430,5430,5430,5430,0
|
|
20240531,140300,210514580,5430,5430,5430,5430,100
|
|
20240531,140200,209971580,5430,5440,5440,5430,45
|
|
20240531,140100,209727220,5430,5430,5430,5430,0
|
|
20240531,140000,209727220,5430,5430,5430,5430,0
|
|
20240531,135900,209727220,5430,5430,5430,5430,2
|
|
20240531,135800,209716360,5430,5430,5430,5430,45
|
|
20240531,135700,209472010,5420,5420,5420,5420,0
|
|
20240531,135600,209472010,5420,5420,5420,5420,63
|
|
20240531,135500,209130550,5430,5430,5430,5430,0
|
|
20240531,135400,209130550,5430,5430,5430,5430,0
|
|
20240531,135300,209130550,5430,5430,5430,5430,0
|
|
20240531,135200,209130550,5430,5430,5430,5430,368
|
|
20240531,135100,207132310,5430,5430,5430,5430,0
|
|
20240531,135000,207132310,5430,5430,5430,5430,0
|
|
20240531,134900,207132310,5430,5430,5430,5430,3
|
|
20240531,134800,207116020,5430,5430,5430,5430,0
|
|
20240531,134700,207116020,5430,5430,5430,5430,0
|
|
20240531,134600,207116020,5430,5430,5430,5430,9
|
|
20240531,134500,207067150,5430,5430,5430,5430,0
|
|
20240531,134400,207067150,5430,5430,5430,5430,0
|
|
20240531,134300,207067150,5430,5430,5430,5430,0
|
|
20240531,134200,207067150,5430,5430,5430,5430,0
|
|
20240531,134100,207067150,5430,5430,5430,5430,63
|
|
20240531,134000,206725060,5430,5430,5430,5430,0
|
|
20240531,133900,206725060,5430,5430,5430,5430,20
|
|
20240531,133800,206616460,5430,5430,5430,5430,0
|
|
20240531,133700,206616460,5430,5430,5430,5430,20
|
|
20240531,133600,206507860,5430,5430,5430,5430,0
|
|
20240531,133500,206507860,5430,5430,5430,5430,33
|
|
20240531,133400,206328670,5430,5430,5430,5430,0
|
|
20240531,133300,206328670,5430,5430,5430,5430,0
|
|
20240531,133200,206328670,5430,5430,5430,5430,65
|
|
20240531,133100,205975720,5430,5430,5430,5430,10
|
|
20240531,133000,205921420,5430,5430,5430,5430,0
|
|
20240531,132900,205921420,5430,5430,5430,5430,61
|
|
20240531,132800,205590190,5410,5410,5410,5410,0
|
|
20240531,132700,205590190,5410,5410,5410,5410,0
|
|
20240531,132600,205590190,5410,5410,5410,5410,17
|
|
20240531,132500,205498220,5410,5410,5410,5410,20
|
|
20240531,132400,205390020,5410,5410,5410,5410,0
|
|
20240531,132300,205390020,5410,5410,5410,5410,0
|
|
20240531,132200,205390020,5410,5410,5410,5410,49
|
|
20240531,132100,205124930,5400,5400,5400,5400,0
|
|
20240531,132000,205124930,5400,5400,5400,5400,0
|
|
20240531,131900,205124930,5400,5400,5400,5400,0
|
|
20240531,131800,205124930,5400,5400,5400,5400,38
|
|
20240531,131700,204919730,5400,5400,5400,5400,0
|
|
20240531,131600,204919730,5400,5400,5400,5400,0
|
|
20240531,131500,204919730,5400,5410,5410,5400,412
|
|
20240531,131400,202694300,5410,5410,5410,5410,0
|
|
20240531,131300,202694300,5410,5420,5420,5410,720
|
|
20240531,131200,198795230,5420,5420,5420,5420,356
|
|
20240531,131100,196865710,5430,5430,5430,5430,0
|
|
20240531,131000,196865710,5430,5430,5430,5430,0
|
|
20240531,130900,196865710,5430,5430,5430,5430,0
|
|
20240531,130800,196865710,5430,5430,5430,5430,2
|
|
20240531,130700,196854850,5420,5420,5420,5420,0
|
|
20240531,130600,196854850,5420,5420,5420,5420,23
|
|
20240531,130500,196730190,5420,5410,5420,5410,8
|
|
20240531,130400,196686840,5410,5410,5410,5410,0
|
|
20240531,130300,196686840,5410,5410,5410,5410,0
|
|
20240531,130200,196686840,5410,5410,5410,5410,0
|
|
20240531,130100,196686840,5410,5410,5410,5410,0
|
|
20240531,130000,196686840,5410,5410,5410,5410,0
|
|
20240531,125900,196686840,5410,5410,5410,5410,0
|
|
20240531,125800,196686840,5410,5410,5410,5410,34
|
|
20240531,125700,196502900,5420,5420,5420,5420,0
|
|
20240531,125600,196502900,5420,5420,5420,5420,0
|
|
20240531,125500,196502900,5420,5420,5420,5420,30
|
|
20240531,125400,196340300,5410,5410,5410,5410,0
|
|
20240531,125300,196340300,5410,5410,5410,5410,79
|
|
20240531,125200,195912910,5430,5430,5430,5430,0
|
|
20240531,125100,195912910,5430,5430,5430,5430,0
|
|
20240531,125000,195912910,5430,5420,5430,5420,92
|
|
20240531,124900,195413360,5420,5420,5420,5420,81
|
|
20240531,124800,194974340,5420,5420,5420,5420,0
|
|
20240531,124700,194974340,5420,5420,5420,5420,0
|
|
20240531,124600,194974340,5420,5420,5420,5420,0
|
|
20240531,124500,194974340,5420,5420,5420,5420,100
|
|
20240531,124400,194432340,5420,5430,5430,5420,350
|
|
20240531,124300,192535230,5440,5440,5440,5440,0
|
|
20240531,124200,192535230,5440,5440,5440,5440,0
|
|
20240531,124100,192535230,5440,5440,5440,5440,20
|
|
20240531,124000,192426430,5440,5440,5440,5440,0
|
|
20240531,123900,192426430,5440,5440,5440,5440,0
|
|
20240531,123800,192426430,5440,5440,5440,5440,0
|
|
20240531,123700,192426430,5440,5430,5440,5430,11
|
|
20240531,123600,192366690,5420,5420,5420,5420,0
|
|
20240531,123500,192366690,5420,5420,5420,5420,0
|
|
20240531,123400,192366690,5420,5420,5420,5420,5
|
|
20240531,123300,192339590,5420,5420,5420,5420,5
|
|
20240531,123200,192312490,5420,5420,5420,5420,0
|
|
20240531,123100,192312490,5420,5420,5420,5420,12
|
|
20240531,123000,192247450,5440,5440,5440,5440,0
|
|
20240531,122900,192247450,5440,5440,5440,5440,0
|
|
20240531,122800,192247450,5440,5440,5440,5440,0
|
|
20240531,122700,192247450,5440,5440,5440,5440,0
|
|
20240531,122600,192247450,5440,5420,5440,5420,289
|
|
20240531,122500,190681050,5420,5420,5420,5420,0
|
|
20240531,122400,190681050,5420,5420,5420,5420,0
|
|
20240531,122300,190681050,5420,5420,5420,5420,0
|
|
20240531,122200,190681050,5420,5420,5420,5420,0
|
|
20240531,122100,190681050,5420,5420,5420,5420,20
|
|
20240531,122000,190572650,5420,5420,5420,5420,279
|
|
20240531,121900,189060470,5430,5430,5430,5430,89
|
|
20240531,121800,188577200,5430,5430,5430,5430,0
|
|
20240531,121700,188577200,5430,5430,5430,5430,0
|
|
20240531,121600,188577200,5430,5430,5430,5430,10
|
|
20240531,121500,188522900,5430,5430,5430,5430,20
|
|
20240531,121400,188414300,5430,5430,5430,5430,0
|
|
20240531,121300,188414300,5430,5430,5430,5430,190
|
|
20240531,121200,187382600,5430,5430,5430,5430,0
|
|
20240531,121100,187382600,5430,5430,5430,5430,20
|
|
20240531,121000,187274000,5430,5430,5430,5430,0
|
|
20240531,120900,187274000,5430,5430,5430,5430,0
|
|
20240531,120800,187274000,5430,5430,5430,5430,0
|
|
20240531,120700,187274000,5430,5430,5430,5430,2
|
|
20240531,120600,187263140,5430,5430,5430,5430,0
|
|
20240531,120500,187263140,5430,5430,5430,5430,195
|
|
20240531,120400,186204290,5440,5440,5440,5440,0
|
|
20240531,120300,186204290,5440,5440,5440,5440,0
|
|
20240531,120200,186204290,5440,5440,5440,5440,0
|
|
20240531,120100,186204290,5440,5440,5440,5440,0
|
|
20240531,120000,186204290,5440,5430,5440,5430,498
|
|
20240531,115900,183497160,5430,5430,5430,5430,0
|
|
20240531,115800,183497160,5430,5430,5430,5430,0
|
|
20240531,115700,183497160,5430,5430,5430,5430,0
|
|
20240531,115600,183497160,5430,5430,5430,5430,1
|
|
20240531,115500,183491730,5410,5410,5410,5410,899
|
|
20240531,115400,178628140,5410,5410,5410,5410,1
|
|
20240531,115300,178622730,5430,5430,5430,5430,0
|
|
20240531,115200,178622730,5430,5410,5430,5410,201
|
|
20240531,115100,177531370,5400,5400,5400,5400,0
|
|
20240531,115000,177531370,5400,5400,5400,5400,0
|
|
20240531,114900,177531370,5400,5400,5400,5400,0
|
|
20240531,114800,177531370,5400,5400,5400,5400,37
|
|
20240531,114700,177331570,5400,5400,5400,5400,0
|
|
20240531,114600,177331570,5400,5400,5400,5400,0
|
|
20240531,114500,177331570,5400,5400,5400,5400,0
|
|
20240531,114400,177331570,5400,5400,5400,5400,0
|
|
20240531,114300,177331570,5400,5400,5400,5400,0
|
|
20240531,114200,177331570,5400,5400,5400,5400,0
|
|
20240531,114100,177331570,5400,5400,5400,5400,1806
|
|
20240531,114000,167579170,5430,5420,5430,5420,21
|
|
20240531,113900,167465340,5420,5420,5420,5420,364
|
|
20240531,113800,165492460,5420,5420,5420,5420,0
|
|
20240531,113700,165492460,5420,5420,5420,5420,0
|
|
20240531,113600,165492460,5420,5410,5420,5410,875
|
|
20240531,113500,160758620,5410,5410,5410,5410,5
|
|
20240531,113400,160731570,5410,5410,5410,5410,0
|
|
20240531,113300,160731570,5410,5410,5410,5410,500
|
|
20240531,113200,158026570,5410,5400,5410,5400,400
|
|
20240531,113100,155865370,5410,5400,5410,5400,406
|
|
20240531,113000,153672910,5410,5410,5410,5410,313
|
|
20240531,112900,151979580,5410,5410,5410,5410,250
|
|
20240531,112800,150627080,5410,5410,5410,5400,304
|
|
20240531,112700,148982460,5400,5400,5400,5400,0
|
|
20240531,112600,148982460,5400,5400,5400,5400,0
|
|
20240531,112500,148982460,5400,5400,5400,5400,774
|
|
20240531,112400,144802860,5400,5400,5400,5400,0
|
|
20240531,112300,144802860,5400,5400,5400,5400,329
|
|
20240531,112200,143026260,5400,5400,5400,5400,0
|
|
20240531,112100,143026260,5400,5400,5400,5400,0
|
|
20240531,112000,143026260,5400,5400,5400,5400,0
|
|
20240531,111900,143026260,5400,5400,5400,5400,2
|
|
20240531,111800,143015460,5400,5400,5400,5400,52
|
|
20240531,111700,142734660,5400,5400,5400,5400,0
|
|
20240531,111600,142734660,5400,5400,5400,5400,0
|
|
20240531,111500,142734660,5400,5400,5400,5400,0
|
|
20240531,111400,142734660,5400,5400,5400,5400,672
|
|
20240531,111300,139105860,5400,5400,5400,5400,130
|
|
20240531,111200,138403860,5400,5400,5400,5400,0
|
|
20240531,111100,138403860,5400,5400,5400,5400,0
|
|
20240531,111000,138403860,5400,5400,5400,5400,7
|
|
20240531,110900,138366060,5410,5410,5410,5410,65
|
|
20240531,110800,138014410,5410,5410,5410,5410,0
|
|
20240531,110700,138014410,5410,5410,5410,5410,0
|
|
20240531,110600,138014410,5410,5410,5410,5410,513
|
|
20240531,110500,135239080,5410,5410,5410,5410,2350
|
|
20240531,110400,122525580,5410,5410,5410,5410,0
|
|
20240531,110300,122525580,5410,5410,5410,5410,0
|
|
20240531,110200,122525580,5410,5410,5410,5410,0
|
|
20240531,110100,122525580,5410,5410,5410,5410,100
|
|
20240531,110000,121984580,5410,5410,5410,5410,0
|
|
20240531,105900,121984580,5410,5410,5410,5410,0
|
|
20240531,105800,121984580,5410,5410,5410,5410,0
|
|
20240531,105700,121984580,5410,5410,5410,5410,28
|
|
20240531,105600,121833100,5410,5410,5410,5410,500
|
|
20240531,105500,119128100,5410,5410,5410,5410,1
|
|
20240531,105400,119122690,5420,5420,5420,5420,157
|
|
20240531,105300,118271750,5420,5420,5420,5420,50
|
|
20240531,105200,118000750,5410,5410,5410,5410,0
|
|
20240531,105100,118000750,5410,5410,5410,5410,68
|
|
20240531,105000,117632870,5420,5420,5420,5420,0
|
|
20240531,104900,117632870,5420,5420,5420,5420,1
|
|
20240531,104800,117627450,5410,5410,5410,5410,100
|
|
20240531,104700,117086450,5410,5410,5410,5410,20
|
|
20240531,104600,116978250,5420,5420,5420,5420,601
|
|
20240531,104500,113720830,5420,5420,5420,5420,3
|
|
20240531,104400,113704570,5420,5420,5420,5420,0
|
|
20240531,104300,113704570,5420,5420,5420,5420,0
|
|
20240531,104200,113704570,5420,5420,5420,5420,100
|
|
20240531,104100,113162570,5420,5420,5420,5420,300
|
|
20240531,104000,111536570,5430,5430,5430,5430,3
|
|
20240531,103900,111520280,5430,5430,5430,5430,1
|
|
20240531,103800,111514850,5410,5410,5410,5410,0
|
|
20240531,103700,111514850,5410,5410,5410,5410,0
|
|
20240531,103600,111514850,5410,5410,5410,5410,0
|
|
20240531,103500,111514850,5410,5410,5410,5410,0
|
|
20240531,103400,111514850,5410,5430,5430,5410,400
|
|
20240531,103300,109347890,5430,5430,5430,5430,1
|
|
20240531,103200,109342460,5420,5420,5420,5420,100
|
|
20240531,103100,108800460,5420,5420,5420,5420,1
|
|
20240531,103000,108795040,5430,5420,5430,5420,570
|
|
20240531,102900,105705630,5430,5430,5430,5430,0
|
|
20240531,102800,105705630,5430,5430,5430,5430,0
|
|
20240531,102700,105705630,5430,5430,5430,5430,0
|
|
20240531,102600,105705630,5430,5430,5430,5430,0
|
|
20240531,102500,105705630,5430,5430,5430,5430,0
|
|
20240531,102400,105705630,5430,5430,5430,5430,0
|
|
20240531,102300,105705630,5430,5430,5430,5430,0
|
|
20240531,102200,105705630,5430,5430,5430,5430,0
|
|
20240531,102100,105705630,5430,5430,5430,5430,0
|
|
20240531,102000,105705630,5430,5430,5430,5430,200
|
|
20240531,101900,104619630,5430,5430,5430,5430,0
|
|
20240531,101800,104619630,5430,5430,5430,5430,0
|
|
20240531,101700,104619630,5430,5430,5430,5430,0
|
|
20240531,101600,104619630,5430,5430,5430,5430,0
|
|
20240531,101500,104619630,5430,5430,5430,5430,1
|
|
20240531,101400,104614200,5410,5410,5410,5410,0
|
|
20240531,101300,104614200,5410,5420,5420,5410,56
|
|
20240531,101200,104311140,5410,5410,5410,5410,0
|
|
20240531,101100,104311140,5410,5420,5420,5410,348
|
|
20240531,101000,102425340,5430,5430,5430,5430,0
|
|
20240531,100900,102425340,5430,5430,5430,5430,14
|
|
20240531,100800,102349320,5430,5430,5430,5430,18
|
|
20240531,100700,102251580,5430,5430,5430,5430,300
|
|
20240531,100600,100622580,5420,5420,5420,5420,0
|
|
20240531,100500,100622580,5420,5420,5420,5420,0
|
|
20240531,100400,100622580,5420,5420,5420,5420,0
|
|
20240531,100300,100622580,5420,5430,5430,5420,41
|
|
20240531,100200,100400350,5430,5430,5430,5430,1
|
|
20240531,100100,100394920,5430,5400,5430,5400,5
|
|
20240531,100000,100367830,5430,5430,5430,5430,52
|
|
20240531,095900,100085470,5430,5430,5430,5430,0
|
|
20240531,095800,100085470,5430,5430,5430,5400,108
|
|
20240531,095700,99502030,5430,5430,5430,5430,0
|
|
20240531,095600,99502030,5430,5430,5430,5430,3
|
|
20240531,095500,99485740,5410,5410,5410,5410,0
|
|
20240531,095400,99485740,5410,5410,5410,5410,50
|
|
20240531,095300,99215240,5410,5410,5410,5410,0
|
|
20240531,095200,99215240,5410,5410,5410,5410,0
|
|
20240531,095100,99215240,5410,5410,5410,5410,3
|
|
20240531,095000,99199010,5400,5400,5400,5400,0
|
|
20240531,094900,99199010,5400,5400,5400,5400,220
|
|
20240531,094800,98011010,5430,5430,5430,5430,2
|
|
20240531,094700,98000150,5400,5400,5400,5400,0
|
|
20240531,094600,98000150,5400,5400,5400,5400,9
|
|
20240531,094500,97951550,5410,5410,5420,5410,1390
|
|
20240531,094400,90431620,5410,5410,5410,5410,0
|
|
20240531,094300,90431620,5410,5410,5410,5410,0
|
|
20240531,094200,90431620,5410,5410,5410,5410,0
|
|
20240531,094100,90431620,5410,5410,5410,5410,0
|
|
20240531,094000,90431620,5410,5410,5410,5410,0
|
|
20240531,093900,90431620,5410,5410,5410,5410,0
|
|
20240531,093800,90431620,5410,5440,5440,5410,109
|
|
20240531,093700,89838900,5440,5440,5440,5440,1
|
|
20240531,093600,89833460,5400,5400,5400,5400,90
|
|
20240531,093500,89347460,5400,5400,5400,5400,0
|
|
20240531,093400,89347460,5400,5410,5410,5400,3550
|
|
20240531,093300,70141980,5410,5410,5410,5410,0
|
|
20240531,093200,70141980,5410,5410,5410,5410,151
|
|
20240531,093100,69325070,5410,5410,5410,5410,0
|
|
20240531,093000,69325070,5410,5410,5410,5410,0
|
|
20240531,092900,69325070,5410,5420,5420,5410,200
|
|
20240531,092800,68242960,5420,5440,5440,5420,354
|
|
20240531,092700,66321240,5440,5440,5440,5440,426
|
|
20240531,092600,64003800,5440,5440,5440,5430,1379
|
|
20240531,092500,56502090,5440,5440,5440,5440,0
|
|
20240531,092400,56502090,5440,5440,5440,5440,116
|
|
20240531,092300,55871050,5440,5440,5440,5440,84
|
|
20240531,092200,55414090,5440,5440,5440,5440,4
|
|
20240531,092100,55392330,5430,5430,5430,5430,100
|
|
20240531,092000,54849330,5440,5440,5440,5440,501
|
|
20240531,091900,52123890,5440,5440,5440,5440,0
|
|
20240531,091800,52123890,5440,5440,5440,5440,11
|
|
20240531,091700,52064050,5450,5450,5450,5450,1
|
|
20240531,091600,52058600,5440,5440,5440,5440,1212
|
|
20240531,091500,45465320,5450,5450,5450,5450,20
|
|
20240531,091400,45356320,5450,5450,5450,5450,0
|
|
20240531,091300,45356320,5450,5450,5450,5450,42
|
|
20240531,091200,45127420,5450,5450,5450,5450,0
|
|
20240531,091100,45127420,5450,5440,5450,5440,3
|
|
20240531,091000,45111090,5440,5430,5440,5430,42
|
|
20240531,090900,44882730,5440,5440,5440,5440,103
|
|
20240531,090800,44322410,5430,5430,5430,5430,54
|
|
20240531,090700,44029190,5430,5430,5430,5430,9
|
|
20240531,090600,43980320,5430,5440,5440,5430,50
|
|
20240531,090500,43708720,5430,5430,5430,5430,650
|
|
20240531,090400,40179220,5400,5460,5460,5400,3437
|
|
20240531,090300,21550600,5470,5440,5470,5440,2387
|
|
20240531,090200,8512690,5450,5440,5450,5440,874
|
|
20240531,090100,3755120,5440,5430,5440,5430,167
|
|
20240531,090000,2846650,5440,5390,5440,5390,518
|