643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,194000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,193900,1197398270,4800,4800,4800,4800,0
|
|
20240530,193800,1197398270,4800,4800,4800,4800,0
|
|
20240530,193700,1197398270,4800,4800,4800,4800,0
|
|
20240530,193600,1197398270,4800,4800,4800,4800,0
|
|
20240530,193500,1197398270,4800,4800,4800,4800,0
|
|
20240530,193400,1197398270,4800,4800,4800,4800,0
|
|
20240530,193300,1197398270,4800,4800,4800,4800,0
|
|
20240530,193200,1197398270,4800,4800,4800,4800,0
|
|
20240530,193100,1197398270,4800,4800,4800,4800,0
|
|
20240530,193000,1197398270,4800,4800,4800,4800,0
|
|
20240530,192900,1197398270,4800,4800,4800,4800,0
|
|
20240530,192800,1197398270,4800,4800,4800,4800,0
|
|
20240530,192700,1197398270,4800,4800,4800,4800,0
|
|
20240530,192600,1197398270,4800,4800,4800,4800,0
|
|
20240530,192500,1197398270,4800,4800,4800,4800,0
|
|
20240530,192400,1197398270,4800,4800,4800,4800,0
|
|
20240530,192300,1197398270,4800,4800,4800,4800,0
|
|
20240530,192200,1197398270,4800,4800,4800,4800,0
|
|
20240530,192100,1197398270,4800,4800,4800,4800,0
|
|
20240530,192000,1197398270,4800,4800,4800,4800,0
|
|
20240530,191900,1197398270,4800,4800,4800,4800,0
|
|
20240530,191800,1197398270,4800,4800,4800,4800,0
|
|
20240530,191700,1197398270,4800,4800,4800,4800,0
|
|
20240530,191600,1197398270,4800,4800,4800,4800,0
|
|
20240530,191500,1197398270,4800,4800,4800,4800,0
|
|
20240530,191400,1197398270,4800,4800,4800,4800,0
|
|
20240530,191300,1197398270,4800,4800,4800,4800,0
|
|
20240530,191200,1197398270,4800,4800,4800,4800,0
|
|
20240530,191100,1197398270,4800,4800,4800,4800,0
|
|
20240530,191000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,190900,1197398270,4800,4800,4800,4800,0
|
|
20240530,190800,1197398270,4800,4800,4800,4800,0
|
|
20240530,190700,1197398270,4800,4800,4800,4800,0
|
|
20240530,190600,1197398270,4800,4800,4800,4800,0
|
|
20240530,190500,1197398270,4800,4800,4800,4800,0
|
|
20240530,190400,1197398270,4800,4800,4800,4800,0
|
|
20240530,190300,1197398270,4800,4800,4800,4800,0
|
|
20240530,190200,1197398270,4800,4800,4800,4800,0
|
|
20240530,190100,1197398270,4800,4800,4800,4800,0
|
|
20240530,190000,1197398270,4800,4800,4800,4800,0
|
|
20240530,185900,1197398270,4800,4800,4800,4800,0
|
|
20240530,185800,1197398270,4800,4800,4800,4800,0
|
|
20240530,185700,1197398270,4800,4800,4800,4800,0
|
|
20240530,185600,1197398270,4800,4800,4800,4800,0
|
|
20240530,185500,1197398270,4800,4800,4800,4800,0
|
|
20240530,185400,1197398270,4800,4800,4800,4800,0
|
|
20240530,185300,1197398270,4800,4800,4800,4800,0
|
|
20240530,185200,1197398270,4800,4800,4800,4800,0
|
|
20240530,185100,1197398270,4800,4800,4800,4800,0
|
|
20240530,185000,1197398270,4800,4800,4800,4800,0
|
|
20240530,184900,1197398270,4800,4800,4800,4800,0
|
|
20240530,184800,1197398270,4800,4800,4800,4800,0
|
|
20240530,184700,1197398270,4800,4800,4800,4800,0
|
|
20240530,184600,1197398270,4800,4800,4800,4800,0
|
|
20240530,184500,1197398270,4800,4800,4800,4800,0
|
|
20240530,184400,1197398270,4800,4800,4800,4800,0
|
|
20240530,184300,1197398270,4800,4800,4800,4800,0
|
|
20240530,184200,1197398270,4800,4800,4800,4800,0
|
|
20240530,184100,1197398270,4800,4800,4800,4800,0
|
|
20240530,184000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,183900,1197398270,4800,4800,4800,4800,0
|
|
20240530,183800,1197398270,4800,4800,4800,4800,0
|
|
20240530,183700,1197398270,4800,4800,4800,4800,0
|
|
20240530,183600,1197398270,4800,4800,4800,4800,0
|
|
20240530,183500,1197398270,4800,4800,4800,4800,0
|
|
20240530,183400,1197398270,4800,4800,4800,4800,0
|
|
20240530,183300,1197398270,4800,4800,4800,4800,0
|
|
20240530,183200,1197398270,4800,4800,4800,4800,0
|
|
20240530,183100,1197398270,4800,4800,4800,4800,0
|
|
20240530,183000,1197398270,4800,4800,4800,4800,0
|
|
20240530,182900,1197398270,4800,4800,4800,4800,0
|
|
20240530,182800,1197398270,4800,4800,4800,4800,0
|
|
20240530,182700,1197398270,4800,4800,4800,4800,0
|
|
20240530,182600,1197398270,4800,4800,4800,4800,0
|
|
20240530,182500,1197398270,4800,4800,4800,4800,0
|
|
20240530,182400,1197398270,4800,4800,4800,4800,0
|
|
20240530,182300,1197398270,4800,4800,4800,4800,0
|
|
20240530,182200,1197398270,4800,4800,4800,4800,0
|
|
20240530,182100,1197398270,4800,4800,4800,4800,0
|
|
20240530,182000,1197398270,4800,4800,4800,4800,0
|
|
20240530,181900,1197398270,4800,4800,4800,4800,0
|
|
20240530,181800,1197398270,4800,4800,4800,4800,0
|
|
20240530,181700,1197398270,4800,4800,4800,4800,0
|
|
20240530,181600,1197398270,4800,4800,4800,4800,0
|
|
20240530,181500,1197398270,4800,4800,4800,4800,0
|
|
20240530,181400,1197398270,4800,4800,4800,4800,0
|
|
20240530,181300,1197398270,4800,4800,4800,4800,0
|
|
20240530,181200,1197398270,4800,4800,4800,4800,0
|
|
20240530,181100,1197398270,4800,4800,4800,4800,0
|
|
20240530,181000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,180900,1197398270,4800,4800,4800,4800,0
|
|
20240530,180800,1197398270,4800,4800,4800,4800,0
|
|
20240530,180700,1197398270,4800,4800,4800,4800,0
|
|
20240530,180600,1197398270,4800,4800,4800,4800,0
|
|
20240530,180500,1197398270,4800,4800,4800,4800,0
|
|
20240530,180400,1197398270,4800,4800,4800,4800,0
|
|
20240530,180300,1197398270,4800,4800,4800,4800,0
|
|
20240530,180200,1197398270,4800,4800,4800,4800,0
|
|
20240530,180100,1197398270,4800,4800,4800,4800,0
|
|
20240530,180000,1197398270,4800,4800,4800,4800,0
|
|
20240530,175900,1197398270,4800,4800,4800,4800,0
|
|
20240530,175800,1197398270,4800,4800,4800,4800,0
|
|
20240530,175700,1197398270,4800,4800,4800,4800,0
|
|
20240530,175600,1197398270,4800,4800,4800,4800,0
|
|
20240530,175500,1197398270,4800,4800,4800,4800,0
|
|
20240530,175400,1197398270,4800,4800,4800,4800,0
|
|
20240530,175300,1197398270,4800,4800,4800,4800,0
|
|
20240530,175200,1197398270,4800,4800,4800,4800,0
|
|
20240530,175100,1197398270,4800,4800,4800,4800,0
|
|
20240530,175000,1197398270,4800,4800,4800,4800,0
|
|
20240530,174900,1197398270,4800,4800,4800,4800,0
|
|
20240530,174800,1197398270,4800,4800,4800,4800,0
|
|
20240530,174700,1197398270,4800,4800,4800,4800,0
|
|
20240530,174600,1197398270,4800,4800,4800,4800,0
|
|
20240530,174500,1197398270,4800,4800,4800,4800,0
|
|
20240530,174400,1197398270,4800,4800,4800,4800,0
|
|
20240530,174300,1197398270,4800,4800,4800,4800,0
|
|
20240530,174200,1197398270,4800,4800,4800,4800,0
|
|
20240530,174100,1197398270,4800,4800,4800,4800,0
|
|
20240530,174000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,173900,1197398270,4800,4800,4800,4800,0
|
|
20240530,173800,1197398270,4800,4800,4800,4800,0
|
|
20240530,173700,1197398270,4800,4800,4800,4800,0
|
|
20240530,173600,1197398270,4800,4800,4800,4800,0
|
|
20240530,173500,1197398270,4800,4800,4800,4800,0
|
|
20240530,173400,1197398270,4800,4800,4800,4800,0
|
|
20240530,173300,1197398270,4800,4800,4800,4800,0
|
|
20240530,173200,1197398270,4800,4800,4800,4800,0
|
|
20240530,173100,1197398270,4800,4800,4800,4800,0
|
|
20240530,173000,1197398270,4800,4800,4800,4800,0
|
|
20240530,172900,1197398270,4800,4800,4800,4800,0
|
|
20240530,172800,1197398270,4800,4800,4800,4800,0
|
|
20240530,172700,1197398270,4800,4800,4800,4800,0
|
|
20240530,172600,1197398270,4800,4800,4800,4800,0
|
|
20240530,172500,1197398270,4800,4800,4800,4800,0
|
|
20240530,172400,1197398270,4800,4800,4800,4800,0
|
|
20240530,172300,1197398270,4800,4800,4800,4800,0
|
|
20240530,172200,1197398270,4800,4800,4800,4800,0
|
|
20240530,172100,1197398270,4800,4800,4800,4800,0
|
|
20240530,172000,1197398270,4800,4800,4800,4800,0
|
|
20240530,171900,1197398270,4800,4800,4800,4800,0
|
|
20240530,171800,1197398270,4800,4800,4800,4800,0
|
|
20240530,171700,1197398270,4800,4800,4800,4800,0
|
|
20240530,171600,1197398270,4800,4800,4800,4800,0
|
|
20240530,171500,1197398270,4800,4800,4800,4800,0
|
|
20240530,171400,1197398270,4800,4800,4800,4800,0
|
|
20240530,171300,1197398270,4800,4800,4800,4800,0
|
|
20240530,171200,1197398270,4800,4800,4800,4800,0
|
|
20240530,171100,1197398270,4800,4800,4800,4800,0
|
|
20240530,171000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,170900,1197398270,4800,4800,4800,4800,0
|
|
20240530,170800,1197398270,4800,4800,4800,4800,0
|
|
20240530,170700,1197398270,4800,4800,4800,4800,0
|
|
20240530,170600,1197398270,4800,4800,4800,4800,0
|
|
20240530,170500,1197398270,4800,4800,4800,4800,0
|
|
20240530,170400,1197398270,4800,4800,4800,4800,0
|
|
20240530,170300,1197398270,4800,4800,4800,4800,0
|
|
20240530,170200,1197398270,4800,4800,4800,4800,0
|
|
20240530,170100,1197398270,4800,4800,4800,4800,0
|
|
20240530,170000,1197398270,4800,4800,4800,4800,0
|
|
20240530,165900,1197398270,4800,4800,4800,4800,0
|
|
20240530,165800,1197398270,4800,4800,4800,4800,0
|
|
20240530,165700,1197398270,4800,4800,4800,4800,0
|
|
20240530,165600,1197398270,4800,4800,4800,4800,0
|
|
20240530,165500,1197398270,4800,4800,4800,4800,0
|
|
20240530,165400,1197398270,4800,4800,4800,4800,0
|
|
20240530,165300,1197398270,4800,4800,4800,4800,0
|
|
20240530,165200,1197398270,4800,4800,4800,4800,0
|
|
20240530,165100,1197398270,4800,4800,4800,4800,0
|
|
20240530,165000,1197398270,4800,4800,4800,4800,0
|
|
20240530,164900,1197398270,4800,4800,4800,4800,0
|
|
20240530,164800,1197398270,4800,4800,4800,4800,0
|
|
20240530,164700,1197398270,4800,4800,4800,4800,0
|
|
20240530,164600,1197398270,4800,4800,4800,4800,0
|
|
20240530,164500,1197398270,4800,4800,4800,4800,0
|
|
20240530,164400,1197398270,4800,4800,4800,4800,0
|
|
20240530,164300,1197398270,4800,4800,4800,4800,0
|
|
20240530,164200,1197398270,4800,4800,4800,4800,0
|
|
20240530,164100,1197398270,4800,4800,4800,4800,0
|
|
20240530,164000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,163900,1197398270,4800,4800,4800,4800,0
|
|
20240530,163800,1197398270,4800,4800,4800,4800,0
|
|
20240530,163700,1197398270,4800,4800,4800,4800,0
|
|
20240530,163600,1197398270,4800,4800,4800,4800,0
|
|
20240530,163500,1197398270,4800,4800,4800,4800,0
|
|
20240530,163400,1197398270,4800,4800,4800,4800,0
|
|
20240530,163300,1197398270,4800,4800,4800,4800,0
|
|
20240530,163200,1197398270,4800,4800,4800,4800,0
|
|
20240530,163100,1197398270,4800,4800,4800,4800,0
|
|
20240530,163000,1197398270,4800,4800,4800,4800,0
|
|
20240530,162900,1197398270,4800,4800,4800,4800,0
|
|
20240530,162800,1197398270,4800,4800,4800,4800,0
|
|
20240530,162700,1197398270,4800,4800,4800,4800,0
|
|
20240530,162600,1197398270,4800,4800,4800,4800,0
|
|
20240530,162500,1197398270,4800,4800,4800,4800,0
|
|
20240530,162400,1197398270,4800,4800,4800,4800,0
|
|
20240530,162300,1197398270,4800,4800,4800,4800,0
|
|
20240530,162200,1197398270,4800,4800,4800,4800,0
|
|
20240530,162100,1197398270,4800,4800,4800,4800,0
|
|
20240530,162000,1197398270,4800,4800,4800,4800,0
|
|
20240530,161900,1197398270,4800,4800,4800,4800,0
|
|
20240530,161800,1197398270,4800,4800,4800,4800,0
|
|
20240530,161700,1197398270,4800,4800,4800,4800,0
|
|
20240530,161600,1197398270,4800,4800,4800,4800,0
|
|
20240530,161500,1197398270,4800,4800,4800,4800,0
|
|
20240530,161400,1197398270,4800,4800,4800,4800,0
|
|
20240530,161300,1197398270,4800,4800,4800,4800,0
|
|
20240530,161200,1197398270,4800,4800,4800,4800,0
|
|
20240530,161100,1197398270,4800,4800,4800,4800,0
|
|
20240530,161000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,160900,1197398270,4800,4800,4800,4800,0
|
|
20240530,160800,1197398270,4800,4800,4800,4800,0
|
|
20240530,160700,1197398270,4800,4800,4800,4800,0
|
|
20240530,160600,1197398270,4800,4800,4800,4800,0
|
|
20240530,160500,1197398270,4800,4800,4800,4800,0
|
|
20240530,160400,1197398270,4800,4800,4800,4800,0
|
|
20240530,160300,1197398270,4800,4800,4800,4800,0
|
|
20240530,160200,1197398270,4800,4800,4800,4800,0
|
|
20240530,160100,1197398270,4800,4800,4800,4800,0
|
|
20240530,160000,1197398270,4800,4800,4800,4800,0
|
|
20240530,155900,1197398270,4800,4800,4800,4800,0
|
|
20240530,155800,1197398270,4800,4800,4800,4800,0
|
|
20240530,155700,1197398270,4800,4800,4800,4800,0
|
|
20240530,155600,1197398270,4800,4800,4800,4800,0
|
|
20240530,155500,1197398270,4800,4800,4800,4800,0
|
|
20240530,155400,1197398270,4800,4800,4800,4800,0
|
|
20240530,155300,1197398270,4800,4800,4800,4800,0
|
|
20240530,155200,1197398270,4800,4800,4800,4800,0
|
|
20240530,155100,1197398270,4800,4800,4800,4800,0
|
|
20240530,155000,1197398270,4800,4800,4800,4800,0
|
|
20240530,154900,1197398270,4800,4800,4800,4800,0
|
|
20240530,154800,1197398270,4800,4800,4800,4800,0
|
|
20240530,154700,1197398270,4800,4800,4800,4800,0
|
|
20240530,154600,1197398270,4800,4800,4800,4800,0
|
|
20240530,154500,1197398270,4800,4800,4800,4800,0
|
|
20240530,154400,1197398270,4800,4800,4800,4800,0
|
|
20240530,154300,1197398270,4800,4800,4800,4800,0
|
|
20240530,154200,1197398270,4800,4800,4800,4800,0
|
|
20240530,154100,1197398270,4800,4800,4800,4800,0
|
|
20240530,154000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,153900,1197398270,4800,4800,4800,4800,0
|
|
20240530,153800,1197398270,4800,4800,4800,4800,0
|
|
20240530,153700,1197398270,4800,4800,4800,4800,0
|
|
20240530,153600,1197398270,4800,4800,4800,4800,0
|
|
20240530,153500,1197398270,4800,4800,4800,4800,0
|
|
20240530,153400,1197398270,4800,4800,4800,4800,0
|
|
20240530,153300,1197398270,4800,4800,4800,4800,0
|
|
20240530,153200,1197398270,4800,4800,4800,4800,0
|
|
20240530,153100,1197398270,4800,4800,4800,4800,0
|
|
20240530,153000,1197398270,4800,4800,4800,4800,2073
|
|
20240530,152900,1187447870,4815,4815,4815,4815,0
|
|
20240530,152800,1187447870,4815,4815,4815,4815,0
|
|
20240530,152700,1187447870,4815,4815,4815,4815,0
|
|
20240530,152600,1187447870,4815,4815,4815,4815,0
|
|
20240530,152500,1187447870,4815,4815,4815,4815,0
|
|
20240530,152400,1187447870,4815,4815,4815,4815,0
|
|
20240530,152300,1187447870,4815,4815,4815,4815,0
|
|
20240530,152200,1187447870,4815,4815,4815,4815,0
|
|
20240530,152100,1187447870,4815,4815,4815,4815,0
|
|
20240530,152000,1187447870,4815,4815,4815,4815,0
|
|
20240530,151900,1187447870,4815,4820,4820,4795,1210
|
|
20240530,151800,1181633345,4820,4795,4820,4795,1013
|
|
20240530,151700,1176754250,4805,4805,4810,4795,569
|
|
20240530,151600,1174024135,4815,4820,4825,4790,2628
|
|
20240530,151500,1161413035,4820,4820,4820,4815,310
|
|
20240530,151400,1159918845,4820,4815,4825,4815,202
|
|
20240530,151300,1158945040,4795,4790,4795,4790,2691
|
|
20240530,151200,1146045105,4795,4800,4800,4795,1990
|
|
20240530,151100,1136493630,4800,4800,4800,4800,619
|
|
20240530,151000,1133522430,4800,4800,4810,4800,564
|
|
20240530,150900,1130814930,4810,4805,4810,4800,395
|
|
20240530,150800,1128917880,4805,4815,4815,4805,3750
|
|
20240530,150700,1110866630,4815,4815,4815,4815,0
|
|
20240530,150600,1110866630,4815,4815,4815,4805,640
|
|
20240530,150500,1107785830,4820,4820,4820,4820,0
|
|
20240530,150400,1107785830,4820,4810,4820,4805,1182
|
|
20240530,150300,1102097935,4805,4810,4810,4805,329
|
|
20240530,150200,1100516955,4810,4820,4820,4810,559
|
|
20240530,150100,1097827595,4815,4810,4815,4810,4
|
|
20240530,150000,1097808340,4820,4820,4820,4820,0
|
|
20240530,145900,1097808340,4820,4820,4820,4820,296
|
|
20240530,145800,1096381620,4825,4820,4825,4820,226
|
|
20240530,145700,1095292170,4820,4805,4820,4805,787
|
|
20240530,145600,1091506475,4800,4795,4800,4795,4639
|
|
20240530,145500,1069239305,4795,4800,4800,4795,573
|
|
20240530,145400,1066491505,4800,4800,4800,4800,777
|
|
20240530,145300,1062761905,4800,4800,4800,4800,700
|
|
20240530,145200,1059401905,4795,4795,4795,4795,0
|
|
20240530,145100,1059401905,4795,4795,4795,4795,0
|
|
20240530,145000,1059401905,4795,4795,4795,4795,0
|
|
20240530,144900,1059401905,4795,4800,4800,4795,322
|
|
20240530,144800,1057856555,4800,4800,4800,4800,13
|
|
20240530,144700,1057794155,4795,4795,4795,4795,7
|
|
20240530,144600,1057760590,4800,4800,4800,4800,0
|
|
20240530,144500,1057760590,4800,4800,4800,4800,0
|
|
20240530,144400,1057760590,4800,4800,4800,4800,1000
|
|
20240530,144300,1052960590,4805,4805,4805,4805,0
|
|
20240530,144200,1052960590,4805,4805,4805,4805,268
|
|
20240530,144100,1051672850,4805,4805,4810,4805,8
|
|
20240530,144000,1051634400,4800,4800,4800,4800,9
|
|
20240530,143900,1051591200,4800,4800,4800,4800,35
|
|
20240530,143800,1051423200,4800,4800,4800,4800,3
|
|
20240530,143700,1051408800,4810,4810,4810,4810,51
|
|
20240530,143600,1051163490,4805,4810,4810,4805,181
|
|
20240530,143500,1050292885,4810,4800,4810,4800,482
|
|
20240530,143400,1047977735,4800,4795,4800,4795,194
|
|
20240530,143300,1047046540,4800,4800,4800,4800,30
|
|
20240530,143200,1046902540,4800,4800,4800,4800,20
|
|
20240530,143100,1046806540,4805,4805,4805,4805,0
|
|
20240530,143000,1046806540,4805,4805,4805,4805,0
|
|
20240530,142900,1046806540,4805,4805,4805,4805,0
|
|
20240530,142800,1046806540,4805,4790,4805,4790,6
|
|
20240530,142700,1046777755,4780,4800,4800,4780,110
|
|
20240530,142600,1046251545,4790,4805,4805,4790,2
|
|
20240530,142500,1046241950,4790,4800,4800,4790,125
|
|
20240530,142400,1045642950,4800,4795,4800,4795,140
|
|
20240530,142300,1044970965,4790,4790,4790,4790,0
|
|
20240530,142200,1044970965,4790,4790,4790,4790,0
|
|
20240530,142100,1044970965,4790,4790,4790,4790,1182
|
|
20240530,142000,1039309185,4785,4790,4790,4785,643
|
|
20240530,141900,1036229325,4795,4795,4795,4790,146
|
|
20240530,141800,1035529470,4795,4795,4795,4795,50
|
|
20240530,141700,1035289720,4800,4800,4800,4800,10
|
|
20240530,141600,1035241720,4795,4795,4795,4795,400
|
|
20240530,141500,1033323720,4790,4790,4790,4790,322
|
|
20240530,141400,1031781340,4790,4790,4790,4790,200
|
|
20240530,141300,1030823340,4815,4800,4815,4800,4240
|
|
20240530,141200,1010408190,4815,4800,4815,4800,1198
|
|
20240530,141100,1004654790,4805,4790,4805,4790,116
|
|
20240530,141000,1004097630,4790,4785,4790,4785,448
|
|
20240530,140900,1001953340,4780,4780,4780,4780,0
|
|
20240530,140800,1001953340,4780,4780,4780,4780,10
|
|
20240530,140700,1001905540,4780,4780,4780,4780,47
|
|
20240530,140600,1001680880,4785,4785,4785,4785,0
|
|
20240530,140500,1001680880,4785,4785,4785,4785,0
|
|
20240530,140400,1001680880,4785,4785,4785,4785,0
|
|
20240530,140300,1001680880,4785,4780,4785,4780,410
|
|
20240530,140200,999719080,4780,4775,4780,4775,140
|
|
20240530,140100,999049980,4775,4775,4775,4775,1
|
|
20240530,140000,999045205,4775,4780,4780,4775,16
|
|
20240530,135900,998968750,4785,4785,4785,4785,17
|
|
20240530,135800,998887405,4785,4785,4785,4785,1
|
|
20240530,135700,998882620,4785,4785,4785,4785,3
|
|
20240530,135600,998868265,4790,4790,4790,4790,10
|
|
20240530,135500,998820365,4790,4790,4790,4790,0
|
|
20240530,135400,998820365,4790,4790,4790,4790,0
|
|
20240530,135300,998820365,4790,4790,4790,4790,0
|
|
20240530,135200,998820365,4790,4770,4790,4770,144
|
|
20240530,135100,998132755,4770,4775,4775,4755,728
|
|
20240530,135000,994661605,4775,4795,4795,4775,2800
|
|
20240530,134900,981244005,4775,4775,4775,4775,20
|
|
20240530,134800,981148505,4785,4780,4785,4780,1159
|
|
20240530,134700,975602985,4785,4785,4785,4785,0
|
|
20240530,134600,975602985,4785,4785,4785,4785,0
|
|
20240530,134500,975602985,4785,4785,4785,4785,151
|
|
20240530,134400,974880450,4790,4790,4790,4790,0
|
|
20240530,134300,974880450,4790,4795,4795,4790,51
|
|
20240530,134200,974636155,4790,4780,4790,4780,410
|
|
20240530,134100,972672265,4775,4775,4775,4775,407
|
|
20240530,134000,970728840,4775,4775,4775,4775,428
|
|
20240530,133900,968685140,4780,4785,4785,4780,557
|
|
20240530,133800,966022575,4785,4785,4785,4785,10
|
|
20240530,133700,965974725,4790,4790,4790,4790,68
|
|
20240530,133600,965649005,4790,4790,4790,4790,0
|
|
20240530,133500,965649005,4790,4795,4795,4790,112
|
|
20240530,133400,965112340,4795,4795,4795,4795,1256
|
|
20240530,133300,959089820,4800,4800,4800,4800,0
|
|
20240530,133200,959089820,4800,4795,4800,4795,2154
|
|
20240530,133100,948753890,4795,4785,4795,4785,404
|
|
20240530,133000,946819730,4790,4810,4810,4790,373
|
|
20240530,132900,945031925,4815,4830,4830,4815,10713
|
|
20240530,132800,893379350,4830,4830,4830,4830,0
|
|
20240530,132700,893379350,4830,4845,4845,4830,2931
|
|
20240530,132600,879216315,4840,4840,4840,4840,0
|
|
20240530,132500,879216315,4840,4840,4840,4840,0
|
|
20240530,132400,879216315,4840,4840,4840,4840,314
|
|
20240530,132300,877696555,4840,4840,4840,4840,0
|
|
20240530,132200,877696555,4840,4845,4845,4840,676
|
|
20240530,132100,874423715,4850,4850,4850,4850,69
|
|
20240530,132000,874089065,4850,4850,4850,4845,43
|
|
20240530,131900,873880520,4850,4845,4850,4825,3653
|
|
20240530,131800,856167995,4845,4845,4845,4845,25
|
|
20240530,131700,856046870,4830,4840,4840,4830,2333
|
|
20240530,131600,844770250,4835,4835,4835,4835,60
|
|
20240530,131500,844480150,4835,4840,4850,4835,674
|
|
20240530,131400,841216180,4850,4850,4850,4850,2
|
|
20240530,131300,841206480,4840,4850,4850,4840,1168
|
|
20240530,131200,835541690,4845,4845,4850,4830,526
|
|
20240530,131100,832994345,4845,4830,4845,4825,2398
|
|
20240530,131000,821388670,4825,4845,4845,4825,833
|
|
20240530,130900,817365920,4825,4845,4850,4825,1082
|
|
20240530,130800,812132570,4840,4835,4855,4835,8670
|
|
20240530,130700,770127945,4835,4805,4835,4805,7902
|
|
20240530,130600,732045890,4805,4805,4805,4805,56
|
|
20240530,130500,731776810,4805,4805,4805,4805,0
|
|
20240530,130400,731776810,4805,4790,4805,4790,69
|
|
20240530,130300,731445295,4805,4805,4805,4805,100
|
|
20240530,130200,730964795,4810,4810,4810,4810,25
|
|
20240530,130100,730844545,4805,4805,4805,4805,0
|
|
20240530,130000,730844545,4805,4805,4805,4805,674
|
|
20240530,125900,727605975,4805,4805,4805,4805,0
|
|
20240530,125800,727605975,4805,4805,4805,4805,67
|
|
20240530,125700,727284040,4800,4800,4800,4800,1808
|
|
20240530,125600,718605640,4800,4795,4800,4795,1490
|
|
20240530,125500,711454440,4795,4795,4795,4795,0
|
|
20240530,125400,711454440,4795,4795,4795,4795,0
|
|
20240530,125300,711454440,4795,4795,4795,4795,67
|
|
20240530,125200,711133175,4795,4795,4795,4795,0
|
|
20240530,125100,711133175,4795,4795,4795,4795,0
|
|
20240530,125000,711133175,4795,4785,4795,4785,1041
|
|
20240530,124900,706146625,4785,4785,4785,4785,0
|
|
20240530,124800,706146625,4785,4785,4785,4785,0
|
|
20240530,124700,706146625,4785,4785,4785,4785,67
|
|
20240530,124600,705826030,4785,4785,4785,4785,0
|
|
20240530,124500,705826030,4785,4785,4785,4785,25
|
|
20240530,124400,705706405,4790,4790,4790,4790,0
|
|
20240530,124300,705706405,4790,4790,4790,4790,7
|
|
20240530,124200,705672875,4795,4795,4795,4795,10
|
|
20240530,124100,705624925,4795,4780,4795,4780,70
|
|
20240530,124000,705289320,4780,4780,4780,4780,900
|
|
20240530,123900,700987320,4780,4780,4780,4755,507
|
|
20240530,123800,698576180,4780,4780,4780,4780,0
|
|
20240530,123700,698576180,4780,4780,4780,4780,5
|
|
20240530,123600,698552280,4780,4795,4795,4780,782
|
|
20240530,123500,694813315,4795,4785,4795,4785,389
|
|
20240530,123400,692951940,4785,4785,4785,4785,0
|
|
20240530,123300,692951940,4785,4785,4785,4785,0
|
|
20240530,123200,692951940,4785,4785,4785,4785,0
|
|
20240530,123100,692951940,4785,4785,4785,4785,0
|
|
20240530,123000,692951940,4785,4785,4785,4785,16
|
|
20240530,122900,692875380,4785,4785,4785,4785,27
|
|
20240530,122800,692746185,4780,4780,4780,4780,0
|
|
20240530,122700,692746185,4780,4780,4780,4780,1
|
|
20240530,122600,692741405,4785,4785,4785,4785,67
|
|
20240530,122500,692420810,4785,4780,4785,4780,2641
|
|
20240530,122400,679795380,4765,4765,4765,4765,0
|
|
20240530,122300,679795380,4765,4765,4765,4765,2
|
|
20240530,122200,679785850,4750,4750,4750,4750,0
|
|
20240530,122100,679785850,4750,4750,4750,4750,0
|
|
20240530,122000,679785850,4750,4765,4765,4750,1857
|
|
20240530,121900,670960465,4780,4780,4780,4780,67
|
|
20240530,121800,670640205,4780,4780,4780,4780,0
|
|
20240530,121700,670640205,4780,4780,4780,4780,4
|
|
20240530,121600,670621085,4780,4780,4780,4780,2
|
|
20240530,121500,670611525,4755,4755,4755,4755,2
|
|
20240530,121400,670602015,4780,4780,4780,4780,0
|
|
20240530,121300,670602015,4780,4780,4780,4780,67
|
|
20240530,121200,670281755,4780,4770,4780,4750,645
|
|
20240530,121100,667214175,4775,4775,4775,4775,1400
|
|
20240530,121000,660529175,4775,4775,4775,4775,0
|
|
20240530,120900,660529175,4775,4775,4775,4775,0
|
|
20240530,120800,660529175,4775,4775,4775,4775,68
|
|
20240530,120700,660204475,4765,4765,4765,4765,0
|
|
20240530,120600,660204475,4765,4765,4765,4765,0
|
|
20240530,120500,660204475,4765,4765,4765,4765,1009
|
|
20240530,120400,655396590,4770,4775,4775,4770,4
|
|
20240530,120300,655377500,4775,4775,4775,4775,34
|
|
20240530,120200,655215150,4775,4775,4775,4775,68
|
|
20240530,120100,654890450,4770,4770,4770,4770,2
|
|
20240530,120000,654880910,4765,4765,4765,4765,0
|
|
20240530,115900,654880910,4765,4765,4765,4765,0
|
|
20240530,115800,654880910,4765,4765,4765,4765,1
|
|
20240530,115700,654876145,4770,4770,4770,4770,1000
|
|
20240530,115600,650106145,4770,4770,4770,4770,93
|
|
20240530,115500,649662535,4750,4750,4750,4750,1
|
|
20240530,115400,649657785,4770,4770,4770,4770,1
|
|
20240530,115300,649653015,4750,4750,4750,4750,400
|
|
20240530,115200,647753015,4750,4750,4750,4750,0
|
|
20240530,115100,647753015,4750,4750,4770,4750,70
|
|
20240530,115000,647419155,4745,4750,4750,4745,96
|
|
20240530,114900,646963625,4745,4770,4770,4745,1300
|
|
20240530,114800,640779115,4770,4770,4770,4770,0
|
|
20240530,114700,640779115,4770,4770,4770,4770,0
|
|
20240530,114600,640779115,4770,4770,4770,4770,202
|
|
20240530,114500,639815575,4770,4795,4795,4740,5270
|
|
20240530,114400,614726600,4795,4795,4795,4795,0
|
|
20240530,114300,614726600,4795,4795,4795,4795,900
|
|
20240530,114200,610411100,4775,4775,4775,4775,36
|
|
20240530,114100,610239200,4795,4795,4795,4795,0
|
|
20240530,114000,610239200,4795,4795,4795,4795,5
|
|
20240530,113900,610215225,4795,4780,4795,4780,113
|
|
20240530,113800,609673690,4780,4780,4780,4780,412
|
|
20240530,113700,607704330,4790,4790,4790,4790,0
|
|
20240530,113600,607704330,4790,4805,4805,4790,480
|
|
20240530,113500,605404380,4805,4805,4805,4805,0
|
|
20240530,113400,605404380,4805,4805,4805,4805,74
|
|
20240530,113300,605048810,4810,4810,4810,4810,0
|
|
20240530,113200,605048810,4810,4810,4810,4810,0
|
|
20240530,113100,605048810,4810,4810,4810,4810,0
|
|
20240530,113000,605048810,4810,4785,4810,4785,1458
|
|
20240530,112900,598042280,4790,4790,4790,4790,0
|
|
20240530,112800,598042280,4790,4790,4790,4790,68
|
|
20240530,112700,597716560,4790,4785,4790,4785,184
|
|
20240530,112600,596836055,4790,4790,4790,4790,20
|
|
20240530,112500,596740255,4790,4810,4810,4790,1965
|
|
20240530,112400,587325985,4810,4810,4810,4810,0
|
|
20240530,112300,587325985,4810,4810,4810,4810,68
|
|
20240530,112200,586998905,4810,4795,4810,4795,236
|
|
20240530,112100,585866910,4805,4810,4810,4805,3
|
|
20240530,112000,585852490,4800,4800,4800,4800,0
|
|
20240530,111900,585852490,4800,4800,4800,4800,0
|
|
20240530,111800,585852490,4800,4800,4800,4800,0
|
|
20240530,111700,585852490,4800,4800,4800,4800,15
|
|
20240530,111600,585780490,4800,4800,4800,4800,0
|
|
20240530,111500,585780490,4800,4800,4800,4800,185
|
|
20240530,111400,584892490,4800,4815,4815,4800,241
|
|
20240530,111300,583735510,4810,4810,4810,4810,210
|
|
20240530,111200,582725410,4810,4810,4810,4810,10
|
|
20240530,111100,582677310,4810,4810,4810,4810,0
|
|
20240530,111000,582677310,4810,4810,4810,4810,0
|
|
20240530,110900,582677310,4810,4810,4810,4810,420
|
|
20240530,110800,580657110,4810,4810,4810,4800,541
|
|
20240530,110700,578057710,4810,4810,4810,4810,234
|
|
20240530,110600,576932170,4810,4810,4810,4800,160
|
|
20240530,110500,576163570,4815,4805,4815,4805,1490
|
|
20240530,110400,568998245,4805,4795,4805,4795,290
|
|
20240530,110300,567606085,4795,4795,4795,4795,124
|
|
20240530,110200,567011505,4795,4795,4795,4795,101
|
|
20240530,110100,566527210,4795,4790,4795,4790,107
|
|
20240530,110000,566014345,4795,4800,4800,4795,30
|
|
20240530,105900,565870490,4795,4795,4795,4795,0
|
|
20240530,105800,565870490,4795,4795,4795,4795,0
|
|
20240530,105700,565870490,4795,4795,4795,4795,31
|
|
20240530,105600,565721845,4805,4800,4805,4800,2647
|
|
20240530,105500,553004020,4800,4800,4800,4800,380
|
|
20240530,105400,551180020,4800,4795,4800,4790,580
|
|
20240530,105300,548400140,4800,4805,4805,4795,1641
|
|
20240530,105200,540523860,4805,4800,4805,4800,20
|
|
20240530,105100,540427810,4805,4790,4805,4790,2064
|
|
20240530,105000,530527320,4790,4785,4790,4785,290
|
|
20240530,104900,529139335,4790,4790,4790,4790,25
|
|
20240530,104800,529019585,4790,4785,4790,4785,200
|
|
20240530,104700,528062450,4780,4780,4785,4780,19
|
|
20240530,104600,527971580,4785,4785,4785,4785,0
|
|
20240530,104500,527971580,4785,4785,4785,4785,67
|
|
20240530,104400,527650985,4775,4785,4785,4775,18
|
|
20240530,104300,527564955,4785,4785,4785,4785,0
|
|
20240530,104200,527564955,4785,4795,4795,4785,13
|
|
20240530,104100,527502695,4795,4795,4795,4795,7
|
|
20240530,104000,527469130,4795,4795,4795,4790,71
|
|
20240530,103900,527128700,4795,4795,4795,4795,0
|
|
20240530,103800,527128700,4795,4790,4795,4790,32
|
|
20240530,103700,526975320,4790,4790,4790,4785,1070
|
|
20240530,103600,521855295,4780,4785,4785,4780,222
|
|
20240530,103500,520794050,4790,4790,4795,4790,15
|
|
20240530,103400,520722195,4795,4790,4795,4790,277
|
|
20240530,103300,519394500,4790,4790,4790,4785,231
|
|
20240530,103200,518289010,4790,4785,4790,4785,315
|
|
20240530,103100,516780850,4785,4790,4790,4785,38
|
|
20240530,103000,516598860,4790,4790,4790,4790,71
|
|
20240530,102900,516258770,4795,4795,4795,4795,1067
|
|
20240530,102800,511142505,4790,4790,4790,4790,404
|
|
20240530,102700,509207345,4790,4790,4790,4790,0
|
|
20240530,102600,509207345,4790,4785,4795,4785,520
|
|
20240530,102500,506718995,4795,4795,4795,4795,0
|
|
20240530,102400,506718995,4795,4790,4795,4790,8233
|
|
20240530,102300,467264750,4790,4775,4790,4775,1229
|
|
20240530,102200,461387715,4770,4765,4770,4765,569
|
|
20240530,102100,458675430,4765,4765,4765,4765,16
|
|
20240530,102000,458599190,4765,4745,4765,4745,2405
|
|
20240530,101900,447161595,4745,4735,4745,4735,547
|
|
20240530,101800,444568450,4730,4740,4740,4730,76
|
|
20240530,101700,444208290,4740,4740,4740,4740,0
|
|
20240530,101600,444208290,4740,4740,4740,4740,25
|
|
20240530,101500,444089790,4735,4735,4735,4735,1
|
|
20240530,101400,444085055,4740,4740,4740,4740,0
|
|
20240530,101300,444085055,4740,4740,4740,4740,14
|
|
20240530,101200,444018695,4740,4705,4740,4705,87
|
|
20240530,101100,443607015,4705,4705,4705,4705,0
|
|
20240530,101000,443607015,4705,4715,4715,4705,1038
|
|
20240530,100900,438718065,4740,4740,4740,4740,20
|
|
20240530,100800,438623265,4735,4735,4735,4735,842
|
|
20240530,100700,434636395,4725,4715,4730,4700,3977
|
|
20240530,100600,415916470,4695,4700,4700,4695,17547
|
|
20240530,100500,333463425,4700,4715,4715,4700,968
|
|
20240530,100400,328908870,4720,4720,4720,4720,143
|
|
20240530,100300,328233910,4715,4715,4715,4715,2
|
|
20240530,100200,328224480,4720,4720,4720,4720,0
|
|
20240530,100100,328224480,4720,4710,4720,4695,6770
|
|
20240530,100000,296385150,4710,4765,4765,4705,5423
|
|
20240530,095900,270792925,4765,4765,4765,4765,0
|
|
20240530,095800,270792925,4765,4765,4765,4765,1
|
|
20240530,095700,270788160,4765,4765,4765,4765,1
|
|
20240530,095600,270783395,4765,4765,4765,4765,68
|
|
20240530,095500,270459375,4765,4765,4765,4765,2
|
|
20240530,095400,270449845,4760,4740,4760,4740,3050
|
|
20240530,095300,255932845,4740,4750,4750,4740,126
|
|
20240530,095200,255334355,4770,4770,4770,4770,1
|
|
20240530,095100,255329585,4770,4765,4770,4765,101
|
|
20240530,095000,254847965,4760,4760,4760,4750,1161
|
|
20240530,094900,249329100,4760,4745,4760,4745,743
|
|
20240530,094800,245800635,4740,4730,4740,4730,459
|
|
20240530,094700,243626890,4720,4720,4720,4720,20
|
|
20240530,094600,243532490,4720,4720,4720,4720,400
|
|
20240530,094500,241644490,4710,4715,4735,4710,878
|
|
20240530,094400,237506790,4715,4725,4725,4715,50
|
|
20240530,094300,237271025,4740,4740,4740,4740,380
|
|
20240530,094200,235469825,4740,4755,4755,4705,9696
|
|
20240530,094100,189747120,4755,4755,4755,4755,0
|
|
20240530,094000,189747120,4755,4755,4755,4755,68
|
|
20240530,093900,189423780,4735,4735,4735,4735,100
|
|
20240530,093800,188950280,4730,4730,4730,4730,0
|
|
20240530,093700,188950280,4730,4760,4760,4730,2310
|
|
20240530,093600,177962890,4760,4770,4770,4760,616
|
|
20240530,093500,175027690,4780,4780,4780,4780,0
|
|
20240530,093400,175027690,4780,4770,4780,4765,1069
|
|
20240530,093300,169932880,4770,4775,4775,4765,1431
|
|
20240530,093200,163113995,4775,4775,4775,4775,0
|
|
20240530,093100,163113995,4775,4780,4780,4775,32
|
|
20240530,093000,162961095,4780,4770,4780,4770,1357
|
|
20240530,092900,156479050,4765,4760,4765,4760,3071
|
|
20240530,092800,141846595,4760,4760,4760,4760,20
|
|
20240530,092700,141751395,4755,4755,4755,4755,0
|
|
20240530,092600,141751395,4755,4760,4760,4755,66
|
|
20240530,092500,141437505,4750,4750,4750,4750,1
|
|
20240530,092400,141432755,4760,4760,4765,4760,51
|
|
20240530,092300,141189815,4765,4755,4765,4755,70
|
|
20240530,092200,140856285,4740,4740,4740,4740,0
|
|
20240530,092100,140856285,4740,4740,4740,4740,180
|
|
20240530,092000,140003085,4760,4740,4760,4710,5021
|
|
20240530,091900,116290295,4730,4765,4775,4730,10107
|
|
20240530,091800,68469400,4765,4775,4775,4755,76
|
|
20240530,091700,68106590,4760,4760,4760,4760,70
|
|
20240530,091600,67773390,4760,4760,4760,4760,0
|
|
20240530,091500,67773390,4760,4785,4785,4760,2058
|
|
20240530,091400,57946270,4785,4785,4790,4785,217
|
|
20240530,091300,56907425,4785,4790,4790,4770,267
|
|
20240530,091200,55630685,4790,4775,4790,4770,1207
|
|
20240530,091100,49862450,4775,4765,4775,4765,58
|
|
20240530,091000,49585680,4750,4750,4750,4750,1000
|
|
20240530,090900,44835680,4750,4750,4750,4750,0
|
|
20240530,090800,44835680,4750,4755,4755,4750,1362
|
|
20240530,090700,38364450,4755,4750,4755,4750,438
|
|
20240530,090600,36283770,4730,4735,4735,4730,1000
|
|
20240530,090500,31553585,4730,4775,4775,4730,6001
|
|
20240530,090400,3095590,4765,4770,4770,4765,11
|
|
20240530,090300,3043125,4775,4775,4775,4775,1
|
|
20240530,090200,3038350,4745,4745,4745,4745,12
|
|
20240530,090100,2981410,4730,4730,4730,4730,0
|
|
20240530,090000,2981410,4730,4730,4730,4730,525
|