633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,192900,1785932020,7180,7180,7180,7180,0
|
|
20240530,192800,1785932020,7180,7180,7180,7180,0
|
|
20240530,192700,1785932020,7180,7180,7180,7180,0
|
|
20240530,192600,1785932020,7180,7180,7180,7180,0
|
|
20240530,192500,1785932020,7180,7180,7180,7180,0
|
|
20240530,192400,1785932020,7180,7180,7180,7180,0
|
|
20240530,192300,1785932020,7180,7180,7180,7180,0
|
|
20240530,192200,1785932020,7180,7180,7180,7180,0
|
|
20240530,192100,1785932020,7180,7180,7180,7180,0
|
|
20240530,192000,1785932020,7180,7180,7180,7180,0
|
|
20240530,191900,1785932020,7180,7180,7180,7180,0
|
|
20240530,191800,1785932020,7180,7180,7180,7180,0
|
|
20240530,191700,1785932020,7180,7180,7180,7180,0
|
|
20240530,191600,1785932020,7180,7180,7180,7180,0
|
|
20240530,191500,1785932020,7180,7180,7180,7180,0
|
|
20240530,191400,1785932020,7180,7180,7180,7180,0
|
|
20240530,191300,1785932020,7180,7180,7180,7180,0
|
|
20240530,191200,1785932020,7180,7180,7180,7180,0
|
|
20240530,191100,1785932020,7180,7180,7180,7180,0
|
|
20240530,191000,1785932020,7180,7180,7180,7180,0
|
|
20240530,190900,1785932020,7180,7180,7180,7180,0
|
|
20240530,190800,1785932020,7180,7180,7180,7180,0
|
|
20240530,190700,1785932020,7180,7180,7180,7180,0
|
|
20240530,190600,1785932020,7180,7180,7180,7180,0
|
|
20240530,190500,1785932020,7180,7180,7180,7180,0
|
|
20240530,190400,1785932020,7180,7180,7180,7180,0
|
|
20240530,190300,1785932020,7180,7180,7180,7180,0
|
|
20240530,190200,1785932020,7180,7180,7180,7180,0
|
|
20240530,190100,1785932020,7180,7180,7180,7180,0
|
|
20240530,190000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,185900,1785932020,7180,7180,7180,7180,0
|
|
20240530,185800,1785932020,7180,7180,7180,7180,0
|
|
20240530,185700,1785932020,7180,7180,7180,7180,0
|
|
20240530,185600,1785932020,7180,7180,7180,7180,0
|
|
20240530,185500,1785932020,7180,7180,7180,7180,0
|
|
20240530,185400,1785932020,7180,7180,7180,7180,0
|
|
20240530,185300,1785932020,7180,7180,7180,7180,0
|
|
20240530,185200,1785932020,7180,7180,7180,7180,0
|
|
20240530,185100,1785932020,7180,7180,7180,7180,0
|
|
20240530,185000,1785932020,7180,7180,7180,7180,0
|
|
20240530,184900,1785932020,7180,7180,7180,7180,0
|
|
20240530,184800,1785932020,7180,7180,7180,7180,0
|
|
20240530,184700,1785932020,7180,7180,7180,7180,0
|
|
20240530,184600,1785932020,7180,7180,7180,7180,0
|
|
20240530,184500,1785932020,7180,7180,7180,7180,0
|
|
20240530,184400,1785932020,7180,7180,7180,7180,0
|
|
20240530,184300,1785932020,7180,7180,7180,7180,0
|
|
20240530,184200,1785932020,7180,7180,7180,7180,0
|
|
20240530,184100,1785932020,7180,7180,7180,7180,0
|
|
20240530,184000,1785932020,7180,7180,7180,7180,0
|
|
20240530,183900,1785932020,7180,7180,7180,7180,0
|
|
20240530,183800,1785932020,7180,7180,7180,7180,0
|
|
20240530,183700,1785932020,7180,7180,7180,7180,0
|
|
20240530,183600,1785932020,7180,7180,7180,7180,0
|
|
20240530,183500,1785932020,7180,7180,7180,7180,0
|
|
20240530,183400,1785932020,7180,7180,7180,7180,0
|
|
20240530,183300,1785932020,7180,7180,7180,7180,0
|
|
20240530,183200,1785932020,7180,7180,7180,7180,0
|
|
20240530,183100,1785932020,7180,7180,7180,7180,0
|
|
20240530,183000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,182900,1785932020,7180,7180,7180,7180,0
|
|
20240530,182800,1785932020,7180,7180,7180,7180,0
|
|
20240530,182700,1785932020,7180,7180,7180,7180,0
|
|
20240530,182600,1785932020,7180,7180,7180,7180,0
|
|
20240530,182500,1785932020,7180,7180,7180,7180,0
|
|
20240530,182400,1785932020,7180,7180,7180,7180,0
|
|
20240530,182300,1785932020,7180,7180,7180,7180,0
|
|
20240530,182200,1785932020,7180,7180,7180,7180,0
|
|
20240530,182100,1785932020,7180,7180,7180,7180,0
|
|
20240530,182000,1785932020,7180,7180,7180,7180,0
|
|
20240530,181900,1785932020,7180,7180,7180,7180,0
|
|
20240530,181800,1785932020,7180,7180,7180,7180,0
|
|
20240530,181700,1785932020,7180,7180,7180,7180,0
|
|
20240530,181600,1785932020,7180,7180,7180,7180,0
|
|
20240530,181500,1785932020,7180,7180,7180,7180,0
|
|
20240530,181400,1785932020,7180,7180,7180,7180,0
|
|
20240530,181300,1785932020,7180,7180,7180,7180,0
|
|
20240530,181200,1785932020,7180,7180,7180,7180,0
|
|
20240530,181100,1785932020,7180,7180,7180,7180,0
|
|
20240530,181000,1785932020,7180,7180,7180,7180,0
|
|
20240530,180900,1785932020,7180,7180,7180,7180,0
|
|
20240530,180800,1785932020,7180,7180,7180,7180,0
|
|
20240530,180700,1785932020,7180,7180,7180,7180,0
|
|
20240530,180600,1785932020,7180,7180,7180,7180,0
|
|
20240530,180500,1785932020,7180,7180,7180,7180,0
|
|
20240530,180400,1785932020,7180,7180,7180,7180,0
|
|
20240530,180300,1785932020,7180,7180,7180,7180,0
|
|
20240530,180200,1785932020,7180,7180,7180,7180,0
|
|
20240530,180100,1785932020,7180,7180,7180,7180,0
|
|
20240530,180000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,175900,1785932020,7180,7180,7180,7180,0
|
|
20240530,175800,1785932020,7180,7180,7180,7180,0
|
|
20240530,175700,1785932020,7180,7180,7180,7180,0
|
|
20240530,175600,1785932020,7180,7180,7180,7180,0
|
|
20240530,175500,1785932020,7180,7180,7180,7180,0
|
|
20240530,175400,1785932020,7180,7180,7180,7180,0
|
|
20240530,175300,1785932020,7180,7180,7180,7180,0
|
|
20240530,175200,1785932020,7180,7180,7180,7180,0
|
|
20240530,175100,1785932020,7180,7180,7180,7180,0
|
|
20240530,175000,1785932020,7180,7180,7180,7180,0
|
|
20240530,174900,1785932020,7180,7180,7180,7180,0
|
|
20240530,174800,1785932020,7180,7180,7180,7180,0
|
|
20240530,174700,1785932020,7180,7180,7180,7180,0
|
|
20240530,174600,1785932020,7180,7180,7180,7180,0
|
|
20240530,174500,1785932020,7180,7180,7180,7180,0
|
|
20240530,174400,1785932020,7180,7180,7180,7180,0
|
|
20240530,174300,1785932020,7180,7180,7180,7180,0
|
|
20240530,174200,1785932020,7180,7180,7180,7180,0
|
|
20240530,174100,1785932020,7180,7180,7180,7180,0
|
|
20240530,174000,1785932020,7180,7180,7180,7180,0
|
|
20240530,173900,1785932020,7180,7180,7180,7180,0
|
|
20240530,173800,1785932020,7180,7180,7180,7180,0
|
|
20240530,173700,1785932020,7180,7180,7180,7180,0
|
|
20240530,173600,1785932020,7180,7180,7180,7180,0
|
|
20240530,173500,1785932020,7180,7180,7180,7180,0
|
|
20240530,173400,1785932020,7180,7180,7180,7180,0
|
|
20240530,173300,1785932020,7180,7180,7180,7180,0
|
|
20240530,173200,1785932020,7180,7180,7180,7180,0
|
|
20240530,173100,1785932020,7180,7180,7180,7180,0
|
|
20240530,173000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,172900,1785932020,7180,7180,7180,7180,0
|
|
20240530,172800,1785932020,7180,7180,7180,7180,0
|
|
20240530,172700,1785932020,7180,7180,7180,7180,0
|
|
20240530,172600,1785932020,7180,7180,7180,7180,0
|
|
20240530,172500,1785932020,7180,7180,7180,7180,0
|
|
20240530,172400,1785932020,7180,7180,7180,7180,0
|
|
20240530,172300,1785932020,7180,7180,7180,7180,0
|
|
20240530,172200,1785932020,7180,7180,7180,7180,0
|
|
20240530,172100,1785932020,7180,7180,7180,7180,0
|
|
20240530,172000,1785932020,7180,7180,7180,7180,0
|
|
20240530,171900,1785932020,7180,7180,7180,7180,0
|
|
20240530,171800,1785932020,7180,7180,7180,7180,0
|
|
20240530,171700,1785932020,7180,7180,7180,7180,0
|
|
20240530,171600,1785932020,7180,7180,7180,7180,0
|
|
20240530,171500,1785932020,7180,7180,7180,7180,0
|
|
20240530,171400,1785932020,7180,7180,7180,7180,0
|
|
20240530,171300,1785932020,7180,7180,7180,7180,0
|
|
20240530,171200,1785932020,7180,7180,7180,7180,0
|
|
20240530,171100,1785932020,7180,7180,7180,7180,0
|
|
20240530,171000,1785932020,7180,7180,7180,7180,0
|
|
20240530,170900,1785932020,7180,7180,7180,7180,0
|
|
20240530,170800,1785932020,7180,7180,7180,7180,0
|
|
20240530,170700,1785932020,7180,7180,7180,7180,0
|
|
20240530,170600,1785932020,7180,7180,7180,7180,0
|
|
20240530,170500,1785932020,7180,7180,7180,7180,0
|
|
20240530,170400,1785932020,7180,7180,7180,7180,0
|
|
20240530,170300,1785932020,7180,7180,7180,7180,0
|
|
20240530,170200,1785932020,7180,7180,7180,7180,0
|
|
20240530,170100,1785932020,7180,7180,7180,7180,0
|
|
20240530,170000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,165900,1785932020,7180,7180,7180,7180,0
|
|
20240530,165800,1785932020,7180,7180,7180,7180,0
|
|
20240530,165700,1785932020,7180,7180,7180,7180,0
|
|
20240530,165600,1785932020,7180,7180,7180,7180,0
|
|
20240530,165500,1785932020,7180,7180,7180,7180,0
|
|
20240530,165400,1785932020,7180,7180,7180,7180,0
|
|
20240530,165300,1785932020,7180,7180,7180,7180,0
|
|
20240530,165200,1785932020,7180,7180,7180,7180,0
|
|
20240530,165100,1785932020,7180,7180,7180,7180,0
|
|
20240530,165000,1785932020,7180,7180,7180,7180,0
|
|
20240530,164900,1785932020,7180,7180,7180,7180,0
|
|
20240530,164800,1785932020,7180,7180,7180,7180,0
|
|
20240530,164700,1785932020,7180,7180,7180,7180,0
|
|
20240530,164600,1785932020,7180,7180,7180,7180,0
|
|
20240530,164500,1785932020,7180,7180,7180,7180,0
|
|
20240530,164400,1785932020,7180,7180,7180,7180,0
|
|
20240530,164300,1785932020,7180,7180,7180,7180,0
|
|
20240530,164200,1785932020,7180,7180,7180,7180,0
|
|
20240530,164100,1785932020,7180,7180,7180,7180,0
|
|
20240530,164000,1785932020,7180,7180,7180,7180,0
|
|
20240530,163900,1785932020,7180,7180,7180,7180,0
|
|
20240530,163800,1785932020,7180,7180,7180,7180,0
|
|
20240530,163700,1785932020,7180,7180,7180,7180,0
|
|
20240530,163600,1785932020,7180,7180,7180,7180,0
|
|
20240530,163500,1785932020,7180,7180,7180,7180,0
|
|
20240530,163400,1785932020,7180,7180,7180,7180,0
|
|
20240530,163300,1785932020,7180,7180,7180,7180,0
|
|
20240530,163200,1785932020,7180,7180,7180,7180,0
|
|
20240530,163100,1785932020,7180,7180,7180,7180,0
|
|
20240530,163000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,162900,1785932020,7180,7180,7180,7180,0
|
|
20240530,162800,1785932020,7180,7180,7180,7180,0
|
|
20240530,162700,1785932020,7180,7180,7180,7180,0
|
|
20240530,162600,1785932020,7180,7180,7180,7180,0
|
|
20240530,162500,1785932020,7180,7180,7180,7180,0
|
|
20240530,162400,1785932020,7180,7180,7180,7180,0
|
|
20240530,162300,1785932020,7180,7180,7180,7180,0
|
|
20240530,162200,1785932020,7180,7180,7180,7180,0
|
|
20240530,162100,1785932020,7180,7180,7180,7180,0
|
|
20240530,162000,1785932020,7180,7180,7180,7180,0
|
|
20240530,161900,1785932020,7180,7180,7180,7180,0
|
|
20240530,161800,1785932020,7180,7180,7180,7180,0
|
|
20240530,161700,1785932020,7180,7180,7180,7180,0
|
|
20240530,161600,1785932020,7180,7180,7180,7180,0
|
|
20240530,161500,1785932020,7180,7180,7180,7180,0
|
|
20240530,161400,1785932020,7180,7180,7180,7180,0
|
|
20240530,161300,1785932020,7180,7180,7180,7180,0
|
|
20240530,161200,1785932020,7180,7180,7180,7180,0
|
|
20240530,161100,1785932020,7180,7180,7180,7180,0
|
|
20240530,161000,1785932020,7180,7180,7180,7180,0
|
|
20240530,160900,1785932020,7180,7180,7180,7180,0
|
|
20240530,160800,1785932020,7180,7180,7180,7180,0
|
|
20240530,160700,1785932020,7180,7180,7180,7180,0
|
|
20240530,160600,1785932020,7180,7180,7180,7180,0
|
|
20240530,160500,1785932020,7180,7180,7180,7180,0
|
|
20240530,160400,1785932020,7180,7180,7180,7180,0
|
|
20240530,160300,1785932020,7180,7180,7180,7180,0
|
|
20240530,160200,1785932020,7180,7180,7180,7180,0
|
|
20240530,160100,1785932020,7180,7180,7180,7180,0
|
|
20240530,160000,1785932020,7180,7180,7180,7180,2645
|
|
20240530,155900,1785932020,7180,7180,7180,7180,0
|
|
20240530,155800,1785932020,7180,7180,7180,7180,0
|
|
20240530,155700,1785932020,7180,7180,7180,7180,0
|
|
20240530,155600,1785932020,7180,7180,7180,7180,0
|
|
20240530,155500,1785932020,7180,7180,7180,7180,0
|
|
20240530,155400,1785932020,7180,7180,7180,7180,0
|
|
20240530,155300,1785932020,7180,7180,7180,7180,0
|
|
20240530,155200,1785932020,7180,7180,7180,7180,0
|
|
20240530,155100,1785932020,7180,7180,7180,7180,0
|
|
20240530,155000,1785932020,7180,7180,7180,7180,0
|
|
20240530,154900,1785932020,7180,7180,7180,7180,0
|
|
20240530,154800,1785932020,7180,7180,7180,7180,0
|
|
20240530,154700,1785932020,7180,7180,7180,7180,0
|
|
20240530,154600,1785932020,7180,7180,7180,7180,0
|
|
20240530,154500,1785932020,7180,7180,7180,7180,0
|
|
20240530,154400,1785932020,7180,7180,7180,7180,0
|
|
20240530,154300,1785932020,7180,7180,7180,7180,0
|
|
20240530,154200,1785932020,7180,7180,7180,7180,0
|
|
20240530,154100,1785932020,7180,7180,7180,7180,0
|
|
20240530,154000,1785932020,7180,7180,7180,7180,0
|
|
20240530,153900,1785932020,7180,7180,7180,7180,0
|
|
20240530,153800,1785932020,7180,7180,7180,7180,0
|
|
20240530,153700,1785932020,7180,7180,7180,7180,0
|
|
20240530,153600,1785932020,7180,7180,7180,7180,0
|
|
20240530,153500,1785932020,7180,7180,7180,7180,0
|
|
20240530,153400,1785932020,7180,7180,7180,7180,0
|
|
20240530,153300,1785932020,7180,7180,7180,7180,0
|
|
20240530,153200,1785932020,7180,7180,7180,7180,0
|
|
20240530,153100,1785932020,7180,7180,7180,7180,0
|
|
20240530,153000,1785932020,7180,7180,7180,7180,5290
|
|
20240530,152900,1766940920,7190,7190,7190,7190,0
|
|
20240530,152800,1766940920,7190,7190,7190,7190,0
|
|
20240530,152700,1766940920,7190,7190,7190,7190,0
|
|
20240530,152600,1766940920,7190,7190,7190,7190,0
|
|
20240530,152500,1766940920,7190,7190,7190,7190,0
|
|
20240530,152400,1766940920,7190,7190,7190,7190,0
|
|
20240530,152300,1766940920,7190,7190,7190,7190,0
|
|
20240530,152200,1766940920,7190,7190,7190,7190,0
|
|
20240530,152100,1766940920,7190,7190,7190,7190,0
|
|
20240530,152000,1766940920,7190,7190,7190,7190,0
|
|
20240530,151900,1766940920,7190,7190,7190,7180,1504
|
|
20240530,151800,1756134660,7190,7190,7190,7180,568
|
|
20240530,151700,1752051310,7190,7190,7190,7180,300
|
|
20240530,151600,1749895310,7180,7180,7180,7180,366
|
|
20240530,151500,1747267430,7180,7170,7180,7170,36
|
|
20240530,151400,1747008960,7170,7180,7180,7170,235
|
|
20240530,151300,1745323930,7180,7180,7180,7170,958
|
|
20240530,151200,1738454540,7170,7170,7170,7170,1180
|
|
20240530,151100,1729993940,7170,7180,7180,7170,72
|
|
20240530,151000,1729476990,7180,7180,7180,7180,431
|
|
20240530,150900,1726382410,7190,7180,7190,7180,205
|
|
20240530,150800,1724910500,7180,7190,7190,7180,180
|
|
20240530,150700,1723618010,7190,7190,7190,7190,125
|
|
20240530,150600,1722719260,7190,7180,7190,7170,942
|
|
20240530,150500,1715959300,7180,7180,7180,7180,737
|
|
20240530,150400,1710667640,7180,7170,7180,7170,424
|
|
20240530,150300,1707627550,7170,7160,7170,7160,13
|
|
20240530,150200,1707534360,7160,7170,7170,7160,200
|
|
20240530,150100,1706101360,7160,7160,7160,7160,1
|
|
20240530,150000,1706094200,7170,7180,7180,7160,292
|
|
20240530,145900,1704000070,7180,7180,7180,7180,3
|
|
20240530,145800,1703978530,7180,7160,7180,7160,23
|
|
20240530,145700,1703813830,7150,7170,7170,7150,400
|
|
20240530,145600,1700948640,7180,7180,7180,7170,229
|
|
20240530,145500,1699306420,7180,7170,7180,7170,202
|
|
20240530,145400,1697858070,7160,7170,7180,7160,141
|
|
20240530,145300,1696847180,7170,7170,7170,7170,486
|
|
20240530,145200,1693362560,7150,7150,7150,7150,80
|
|
20240530,145100,1692790560,7150,7170,7170,7150,137
|
|
20240530,145000,1691809790,7180,7180,7180,7180,21
|
|
20240530,144900,1691659010,7190,7180,7190,7160,121
|
|
20240530,144800,1690791580,7180,7180,7180,7180,450
|
|
20240530,144700,1687560580,7180,7180,7190,7180,42
|
|
20240530,144600,1687258920,7180,7180,7180,7180,1277
|
|
20240530,144500,1678090060,7170,7170,7170,7170,0
|
|
20240530,144400,1678090060,7170,7150,7170,7150,19826
|
|
20240530,144300,1536002300,7170,7150,7170,7150,160
|
|
20240530,144200,1534858100,7170,7170,7170,7170,68
|
|
20240530,144100,1534370540,7170,7170,7170,7170,0
|
|
20240530,144000,1534370540,7170,7170,7180,7160,443
|
|
20240530,143900,1531195430,7170,7170,7170,7170,0
|
|
20240530,143800,1531195430,7170,7160,7170,7160,6565
|
|
20240530,143700,1484176820,7160,7150,7160,7150,710
|
|
20240530,143600,1479095220,7160,7160,7160,7160,1
|
|
20240530,143500,1479088060,7160,7150,7160,7150,1557
|
|
20240530,143400,1467955470,7150,7150,7150,7150,37
|
|
20240530,143300,1467690920,7160,7160,7160,7160,0
|
|
20240530,143200,1467690920,7160,7150,7160,7150,326
|
|
20240530,143100,1465359860,7150,7160,7160,7150,375
|
|
20240530,143000,1462675560,7150,7150,7170,7150,133
|
|
20240530,142900,1461723610,7160,7160,7160,7160,180
|
|
20240530,142800,1460434810,7160,7170,7170,7160,175
|
|
20240530,142700,1459180810,7170,7160,7170,7160,102
|
|
20240530,142600,1458450470,7160,7160,7160,7150,1061
|
|
20240530,142500,1450863980,7160,7160,7160,7160,4
|
|
20240530,142400,1450835340,7150,7150,7150,7140,315
|
|
20240530,142300,1448583390,7150,7150,7160,7150,1711
|
|
20240530,142200,1436349620,7160,7160,7160,7150,6863
|
|
20240530,142100,1387239980,7160,7170,7170,7160,6993
|
|
20240530,142000,1337168870,7170,7170,7170,7170,535
|
|
20240530,141900,1333332920,7180,7180,7180,7180,33
|
|
20240530,141800,1333095980,7180,7180,7180,7180,2
|
|
20240530,141700,1333081620,7180,7180,7180,7180,24
|
|
20240530,141600,1332909300,7180,7180,7180,7180,23
|
|
20240530,141500,1332744160,7180,7180,7180,7180,522
|
|
20240530,141400,1328996200,7170,7170,7170,7170,0
|
|
20240530,141300,1328996200,7170,7170,7170,7170,464
|
|
20240530,141200,1325669320,7180,7180,7180,7180,51
|
|
20240530,141100,1325303140,7180,7170,7180,7170,283
|
|
20240530,141000,1323272530,7170,7160,7170,7160,467
|
|
20240530,140900,1319926640,7160,7170,7170,7160,197
|
|
20240530,140800,1318514290,7170,7190,7190,7170,1225
|
|
20240530,140700,1309728200,7180,7180,7180,7180,6
|
|
20240530,140600,1309685120,7180,7190,7190,7180,1652
|
|
20240530,140500,1297823660,7190,7190,7190,7190,2
|
|
20240530,140400,1297809280,7190,7190,7190,7190,0
|
|
20240530,140300,1297809280,7190,7180,7190,7180,491
|
|
20240530,140200,1294283890,7180,7180,7180,7180,32
|
|
20240530,140100,1294054130,7180,7180,7180,7180,228
|
|
20240530,140000,1292417090,7160,7160,7160,7160,0
|
|
20240530,135900,1292417090,7160,7160,7160,7160,0
|
|
20240530,135800,1292417090,7160,7160,7160,7160,0
|
|
20240530,135700,1292417090,7160,7160,7160,7160,136
|
|
20240530,135600,1291443330,7160,7160,7160,7160,157
|
|
20240530,135500,1290319210,7160,7170,7170,7150,1344
|
|
20240530,135400,1280696350,7170,7180,7180,7170,9
|
|
20240530,135300,1280631760,7180,7160,7180,7160,212
|
|
20240530,135200,1279113240,7160,7160,7160,7150,1635
|
|
20240530,135100,1267419200,7160,7160,7160,7150,2789
|
|
20240530,135000,1247451680,7160,7170,7170,7160,2155
|
|
20240530,134900,1232020370,7170,7170,7170,7170,322
|
|
20240530,134800,1229711630,7170,7170,7170,7160,42
|
|
20240530,134700,1229410690,7170,7160,7190,7160,431
|
|
20240530,134600,1226324620,7190,7190,7190,7160,3160
|
|
20240530,134500,1203664530,7170,7170,7170,7170,510
|
|
20240530,134400,1200007830,7170,7200,7200,7170,234
|
|
20240530,134300,1198327810,7200,7180,7200,7180,251
|
|
20240530,134200,1196525210,7200,7190,7200,7190,4794
|
|
20240530,134100,1162008830,7190,7190,7190,7190,15
|
|
20240530,134000,1161900980,7190,7190,7190,7180,1601
|
|
20240530,133900,1150390790,7200,7200,7200,7200,20
|
|
20240530,133800,1150246790,7180,7180,7180,7180,25
|
|
20240530,133700,1150067290,7190,7190,7190,7190,95
|
|
20240530,133600,1149384240,7200,7170,7200,7170,226
|
|
20240530,133500,1147759440,7180,7180,7180,7180,1133
|
|
20240530,133400,1139624500,7210,7190,7210,7170,59
|
|
20240530,133300,1139200870,7170,7210,7210,7170,10277
|
|
20240530,133200,1065224450,7220,7220,7220,7220,498
|
|
20240530,133100,1061628890,7210,7220,7230,7210,200
|
|
20240530,133000,1060185350,7210,7210,7210,7210,0
|
|
20240530,132900,1060185350,7210,7210,7210,7210,0
|
|
20240530,132800,1060185350,7210,7210,7210,7210,0
|
|
20240530,132700,1060185350,7210,7210,7210,7210,0
|
|
20240530,132600,1060185350,7210,7210,7210,7210,0
|
|
20240530,132500,1060185350,7210,7220,7220,7210,23
|
|
20240530,132400,1060019490,7210,7220,7220,7210,17
|
|
20240530,132300,1059896910,7230,7210,7230,7210,43
|
|
20240530,132200,1059586740,7230,7230,7230,7230,0
|
|
20240530,132100,1059586740,7230,7230,7230,7230,0
|
|
20240530,132000,1059586740,7230,7230,7230,7230,85
|
|
20240530,131900,1058972190,7210,7210,7220,7210,1691
|
|
20240530,131800,1046779080,7210,7220,7220,7210,221
|
|
20240530,131700,1045183660,7220,7220,7220,7220,30
|
|
20240530,131600,1044967060,7240,7240,7240,7240,0
|
|
20240530,131500,1044967060,7240,7250,7250,7240,70
|
|
20240530,131400,1044459600,7240,7240,7240,7240,131
|
|
20240530,131300,1043511160,7230,7230,7230,7230,22
|
|
20240530,131200,1043352100,7230,7230,7230,7230,0
|
|
20240530,131100,1043352100,7230,7230,7230,7230,5
|
|
20240530,131000,1043315950,7240,7240,7240,7240,0
|
|
20240530,130900,1043315950,7240,7240,7240,7240,0
|
|
20240530,130800,1043315950,7240,7240,7240,7240,353
|
|
20240530,130700,1040760230,7250,7250,7250,7250,0
|
|
20240530,130600,1040760230,7250,7250,7250,7250,0
|
|
20240530,130500,1040760230,7250,7250,7250,7250,442
|
|
20240530,130400,1037555730,7240,7250,7250,7240,785
|
|
20240530,130300,1031864780,7240,7240,7250,7240,677
|
|
20240530,130200,1026959220,7240,7240,7240,7240,1
|
|
20240530,130100,1026951980,7240,7220,7240,7220,10519
|
|
20240530,130000,950912760,7210,7210,7210,7210,0
|
|
20240530,125900,950912760,7210,7210,7210,7210,0
|
|
20240530,125800,950912760,7210,7210,7210,7210,150
|
|
20240530,125700,949831260,7210,7210,7210,7210,40
|
|
20240530,125600,949542860,7210,7210,7210,7210,0
|
|
20240530,125500,949542860,7210,7210,7210,7210,13
|
|
20240530,125400,949449130,7200,7210,7210,7200,2772
|
|
20240530,125300,929475010,7210,7210,7210,7210,103
|
|
20240530,125200,928732380,7210,7210,7210,7210,165
|
|
20240530,125100,927542730,7210,7210,7210,7210,0
|
|
20240530,125000,927542730,7210,7210,7210,7210,19
|
|
20240530,124900,927405740,7210,7200,7210,7200,1607
|
|
20240530,124800,915825360,7200,7200,7200,7200,16
|
|
20240530,124700,915710160,7200,7200,7200,7200,200
|
|
20240530,124600,914270160,7180,7180,7180,7180,0
|
|
20240530,124500,914270160,7180,7200,7200,7180,832
|
|
20240530,124400,908295370,7180,7180,7180,7180,300
|
|
20240530,124300,906141370,7180,7190,7190,7180,455
|
|
20240530,124200,902872200,7190,7190,7190,7190,0
|
|
20240530,124100,902872200,7190,7200,7200,7190,307
|
|
20240530,124000,900662840,7200,7200,7200,7200,0
|
|
20240530,123900,900662840,7200,7200,7200,7200,487
|
|
20240530,123800,897156440,7210,7210,7210,7210,11
|
|
20240530,123700,897077130,7210,7210,7210,7210,1
|
|
20240530,123600,897069920,7200,7200,7200,7200,156
|
|
20240530,123500,895946720,7200,7190,7200,7190,334
|
|
20240530,123400,893544920,7200,7200,7200,7200,3279
|
|
20240530,123300,869936120,7200,7210,7210,7200,1057
|
|
20240530,123200,862323660,7200,7200,7200,7200,317
|
|
20240530,123100,860041260,7200,7200,7200,7200,1613
|
|
20240530,123000,848427660,7200,7210,7210,7200,50
|
|
20240530,122900,848067350,7210,7210,7210,7210,65
|
|
20240530,122800,847598700,7210,7200,7210,7200,847
|
|
20240530,122700,841493830,7210,7210,7210,7210,27
|
|
20240530,122600,841299160,7210,7220,7220,7210,130
|
|
20240530,122500,840361820,7220,7210,7220,7210,170
|
|
20240530,122400,839135020,7210,7210,7210,7210,154
|
|
20240530,122300,838024680,7200,7210,7210,7200,110
|
|
20240530,122200,837232040,7200,7200,7200,7200,100
|
|
20240530,122100,836512040,7210,7200,7210,7200,155
|
|
20240530,122000,835396030,7190,7190,7200,7190,950
|
|
20240530,121900,828565520,7190,7180,7190,7180,6
|
|
20240530,121800,828522430,7180,7190,7190,7180,233
|
|
20240530,121700,826849270,7180,7180,7190,7180,417
|
|
20240530,121600,823855110,7180,7180,7180,7180,82
|
|
20240530,121500,823266350,7190,7170,7190,7170,370
|
|
20240530,121400,820612760,7180,7200,7200,7180,12046
|
|
20240530,121300,733927140,7210,7200,7210,7200,219
|
|
20240530,121200,732348330,7200,7200,7200,7200,9
|
|
20240530,121100,732283530,7210,7210,7210,7210,2
|
|
20240530,121000,732269110,7210,7210,7210,7210,3
|
|
20240530,120900,732247480,7210,7210,7210,7210,3506
|
|
20240530,120800,706969220,7210,7210,7210,7210,648
|
|
20240530,120700,702297140,7210,7210,7210,7210,45
|
|
20240530,120600,701972690,7210,7210,7210,7210,118
|
|
20240530,120500,701121910,7210,7210,7210,7210,125
|
|
20240530,120400,700220660,7210,7210,7210,7210,332
|
|
20240530,120300,697826940,7210,7210,7210,7210,5
|
|
20240530,120200,697790890,7220,7220,7220,7220,504
|
|
20240530,120100,694152010,7220,7210,7220,7210,103
|
|
20240530,120000,693409370,7210,7220,7220,7210,519
|
|
20240530,115900,689662760,7220,7220,7220,7220,0
|
|
20240530,115800,689662760,7220,7220,7220,7220,1
|
|
20240530,115700,689655540,7220,7220,7220,7220,0
|
|
20240530,115600,689655540,7220,7220,7220,7220,300
|
|
20240530,115500,687489540,7220,7220,7220,7220,15
|
|
20240530,115400,687381240,7220,7220,7220,7220,20
|
|
20240530,115300,687236840,7230,7230,7230,7230,20
|
|
20240530,115200,687092240,7230,7230,7230,7230,3
|
|
20240530,115100,687070550,7210,7220,7220,7210,54
|
|
20240530,115000,686680680,7230,7210,7230,7210,1781
|
|
20240530,114900,673839590,7210,7210,7210,7210,283
|
|
20240530,114800,671799160,7210,7220,7220,7210,1500
|
|
20240530,114700,660972780,7210,7210,7210,7210,53
|
|
20240530,114600,660590650,7220,7220,7220,7220,0
|
|
20240530,114500,660590650,7220,7230,7230,7220,67
|
|
20240530,114400,660106900,7230,7210,7230,7210,17
|
|
20240530,114300,659984310,7220,7220,7220,7220,1121
|
|
20240530,114200,651890690,7220,7220,7220,7220,1
|
|
20240530,114100,651883470,7220,7220,7220,7220,33
|
|
20240530,114000,651645210,7220,7220,7220,7220,311
|
|
20240530,113900,649399790,7230,7220,7230,7220,327
|
|
20240530,113800,647038710,7220,7230,7230,7220,140
|
|
20240530,113700,646027410,7230,7230,7230,7230,0
|
|
20240530,113600,646027410,7230,7230,7230,7230,54
|
|
20240530,113500,645636990,7230,7230,7230,7230,101
|
|
20240530,113400,644906760,7230,7220,7230,7220,144
|
|
20240530,113300,643866380,7220,7220,7220,7220,574
|
|
20240530,113200,639722100,7220,7220,7220,7220,155
|
|
20240530,113100,638603000,7210,7220,7220,7210,545
|
|
20240530,113000,634672400,7220,7210,7220,7210,1118
|
|
20240530,112900,626611220,7210,7210,7210,7200,1090
|
|
20240530,112800,618762000,7210,7210,7210,7210,78
|
|
20240530,112700,618199620,7210,7210,7210,7210,220
|
|
20240530,112600,616613420,7220,7220,7220,7220,5
|
|
20240530,112500,616577320,7220,7220,7220,7220,1
|
|
20240530,112400,616570100,7220,7220,7220,7220,123
|
|
20240530,112300,615682040,7220,7220,7220,7220,99
|
|
20240530,112200,614967260,7210,7220,7220,7210,120
|
|
20240530,112100,614101060,7220,7220,7220,7210,189
|
|
20240530,112000,612736500,7220,7210,7220,7210,14
|
|
20240530,111900,612635470,7220,7210,7220,7210,1338
|
|
20240530,111800,602988390,7210,7210,7210,7210,55
|
|
20240530,111700,602591840,7230,7230,7230,7230,1
|
|
20240530,111600,602584610,7220,7220,7220,7220,0
|
|
20240530,111500,602584610,7220,7230,7230,7220,1369
|
|
20240530,111400,592698150,7230,7230,7230,7230,10
|
|
20240530,111300,592625850,7230,7230,7230,7230,0
|
|
20240530,111200,592625850,7230,7230,7230,7230,301
|
|
20240530,111100,590449620,7230,7230,7230,7230,601
|
|
20240530,111000,586104390,7250,7250,7250,7250,1
|
|
20240530,110900,586097140,7240,7240,7240,7240,3
|
|
20240530,110800,586075420,7230,7230,7230,7230,140
|
|
20240530,110700,585063220,7230,7230,7230,7230,892
|
|
20240530,110600,578614060,7230,7230,7230,7230,579
|
|
20240530,110500,574427890,7230,7240,7240,7230,72
|
|
20240530,110400,573907230,7240,7240,7240,7240,561
|
|
20240530,110300,569845590,7250,7240,7250,7240,538
|
|
20240530,110200,565945290,7240,7250,7250,7230,534
|
|
20240530,110100,562080740,7250,7250,7250,7250,41
|
|
20240530,110000,561783490,7250,7250,7250,7250,30
|
|
20240530,105900,561565990,7250,7240,7250,7240,99
|
|
20240530,105800,560848440,7240,7250,7250,7240,765
|
|
20240530,105700,555308840,7250,7250,7250,7250,449
|
|
20240530,105600,552053590,7240,7250,7250,7240,17
|
|
20240530,105500,551930500,7250,7250,7250,7250,55
|
|
20240530,105400,551531750,7250,7250,7250,7250,0
|
|
20240530,105300,551531750,7250,7250,7250,7250,150
|
|
20240530,105200,550444250,7250,7250,7260,7250,7
|
|
20240530,105100,550393480,7250,7240,7250,7240,345
|
|
20240530,105000,547892240,7240,7230,7240,7230,469
|
|
20240530,104900,544496730,7240,7240,7240,7240,7
|
|
20240530,104800,544446050,7240,7240,7240,7240,9
|
|
20240530,104700,544380890,7240,7240,7240,7240,599
|
|
20240530,104600,540044130,7230,7240,7240,7230,477
|
|
20240530,104500,536590720,7240,7250,7250,7240,407
|
|
20240530,104400,533642690,7240,7240,7240,7240,2
|
|
20240530,104300,533628210,7240,7260,7260,7240,127
|
|
20240530,104200,532707260,7260,7260,7260,7260,0
|
|
20240530,104100,532707260,7260,7260,7280,7230,509
|
|
20240530,104000,529019060,7280,7280,7280,7280,0
|
|
20240530,103900,529019060,7280,7250,7280,7250,51
|
|
20240530,103800,528649280,7250,7250,7250,7250,0
|
|
20240530,103700,528649280,7250,7280,7280,7250,11
|
|
20240530,103600,528569500,7250,7260,7280,7250,620
|
|
20240530,103500,524070220,7260,7260,7270,7230,841
|
|
20240530,103400,517974430,7230,7230,7230,7230,130
|
|
20240530,103300,517034530,7230,7230,7270,7230,469
|
|
20240530,103200,513636820,7260,7270,7270,7260,443
|
|
20240530,103100,510420630,7230,7270,7270,7230,153
|
|
20240530,103000,509308400,7270,7270,7270,7270,114
|
|
20240530,102900,508479620,7240,7240,7240,7240,0
|
|
20240530,102800,508479620,7240,7250,7250,7240,2252
|
|
20240530,102700,492172740,7290,7290,7290,7290,6
|
|
20240530,102600,492129000,7250,7250,7250,7250,15
|
|
20240530,102500,492020250,7250,7300,7300,7250,1165
|
|
20240530,102400,483563740,7320,7270,7320,7250,512
|
|
20240530,102300,479833230,7250,7250,7260,7250,728
|
|
20240530,102200,474554230,7250,7240,7250,7240,511
|
|
20240530,102100,470853590,7210,7230,7230,7210,339
|
|
20240530,102000,468408600,7210,7210,7210,7210,160
|
|
20240530,101900,467255000,7210,7220,7230,7210,1236
|
|
20240530,101800,458337420,7220,7220,7220,7220,30
|
|
20240530,101700,458120820,7230,7230,7230,7230,10
|
|
20240530,101600,458048520,7230,7230,7230,7230,41
|
|
20240530,101500,457752090,7230,7230,7230,7230,0
|
|
20240530,101400,457752090,7230,7240,7240,7230,15
|
|
20240530,101300,457643500,7240,7240,7240,7230,31
|
|
20240530,101200,457419240,7220,7240,7240,7220,13
|
|
20240530,101100,457325180,7240,7240,7240,7240,32
|
|
20240530,101000,457093500,7240,7230,7240,7230,430
|
|
20240530,100900,453984100,7230,7220,7230,7220,1825
|
|
20240530,100800,440803950,7220,7210,7220,7200,1312
|
|
20240530,100700,431342940,7220,7210,7220,7210,1102
|
|
20240530,100600,423386850,7200,7220,7220,7200,331
|
|
20240530,100500,421003240,7220,7220,7220,7200,382
|
|
20240530,100400,418247540,7200,7220,7220,7200,1035
|
|
20240530,100300,410775670,7220,7210,7220,7200,202
|
|
20240530,100200,409320290,7220,7220,7220,7220,1
|
|
20240530,100100,409313070,7220,7220,7220,7200,724
|
|
20240530,100000,404096930,7220,7210,7220,7210,706
|
|
20240530,095900,399006610,7210,7210,7210,7210,101
|
|
20240530,095800,398278400,7210,7220,7220,7210,1008
|
|
20240530,095700,391010690,7220,7220,7220,7220,6
|
|
20240530,095600,390967370,7210,7210,7220,7210,550
|
|
20240530,095500,387001860,7210,7210,7220,7210,1456
|
|
20240530,095400,376504070,7230,7230,7230,7210,1587
|
|
20240530,095300,365050000,7230,7220,7230,7220,239
|
|
20240530,095200,363324320,7220,7210,7230,7210,461
|
|
20240530,095100,359998370,7220,7240,7240,7220,772
|
|
20240530,095000,354418200,7240,7240,7240,7240,6
|
|
20240530,094900,354374760,7250,7250,7250,7250,3
|
|
20240530,094800,354353010,7250,7250,7250,7250,308
|
|
20240530,094700,352120010,7230,7220,7230,7220,456
|
|
20240530,094600,348823570,7210,7210,7210,7210,644
|
|
20240530,094500,344180330,7210,7220,7220,7210,1416
|
|
20240530,094400,333968810,7220,7220,7220,7220,51
|
|
20240530,094300,333600590,7230,7220,7230,7220,576
|
|
20240530,094200,329441620,7250,7220,7250,7210,2312
|
|
20240530,094100,312736530,7260,7260,7260,7230,2460
|
|
20240530,094000,294939010,7260,7250,7260,7240,702
|
|
20240530,093900,289848610,7250,7250,7250,7250,24
|
|
20240530,093800,289674610,7250,7250,7250,7250,112
|
|
20240530,093700,288862610,7250,7250,7250,7250,50
|
|
20240530,093600,288500110,7250,7260,7260,7250,94
|
|
20240530,093500,287818110,7260,7260,7260,7260,1
|
|
20240530,093400,287810850,7230,7250,7260,7230,1966
|
|
20240530,093300,273567740,7250,7260,7260,7240,2378
|
|
20240530,093200,256336600,7260,7260,7260,7260,21
|
|
20240530,093100,256184140,7250,7260,7260,7250,448
|
|
20240530,093000,252934660,7260,7260,7260,7250,477
|
|
20240530,092900,249476290,7250,7270,7270,7250,869
|
|
20240530,092800,243165820,7280,7290,7300,7280,527
|
|
20240530,092700,239326720,7300,7290,7300,7280,221
|
|
20240530,092600,237715720,7290,7290,7290,7290,451
|
|
20240530,092500,234427930,7300,7300,7300,7300,150
|
|
20240530,092400,233332930,7300,7300,7300,7300,14
|
|
20240530,092300,233230730,7300,7300,7310,7300,169
|
|
20240530,092200,231995780,7300,7300,7300,7300,274
|
|
20240530,092100,229995580,7300,7280,7300,7250,1816
|
|
20240530,092000,216803260,7280,7280,7280,7280,2000
|
|
20240530,091900,202243260,7280,7280,7290,7280,1009
|
|
20240530,091800,194897640,7280,7280,7280,7280,262
|
|
20240530,091700,192990280,7280,7280,7280,7280,108
|
|
20240530,091600,192204040,7280,7280,7280,7280,235
|
|
20240530,091500,190493240,7280,7310,7320,7280,638
|
|
20240530,091400,185844030,7320,7320,7320,7320,258
|
|
20240530,091300,183955470,7330,7290,7330,7290,1127
|
|
20240530,091200,175718190,7290,7300,7300,7290,31
|
|
20240530,091100,175491900,7270,7290,7290,7270,730
|
|
20240530,091000,170177200,7290,7290,7290,7290,294
|
|
20240530,090900,168033940,7270,7270,7270,7270,973
|
|
20240530,090800,160960230,7270,7260,7270,7260,412
|
|
20240530,090700,157967880,7260,7220,7260,7220,3034
|
|
20240530,090600,136019200,7220,7230,7230,7210,576
|
|
20240530,090500,131862460,7210,7230,7260,7210,3332
|
|
20240530,090400,107776870,7250,7260,7260,7250,2220
|
|
20240530,090300,91680740,7260,7270,7270,7260,450
|
|
20240530,090200,88412450,7270,7280,7280,7250,1370
|
|
20240530,090100,78457500,7280,7320,7320,7270,9469
|
|
20240530,090000,9366680,7340,7310,7390,7310,1208
|