649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,194600,175141590,2385,2385,2385,2385,6721
|
|
20240531,194500,175141590,2385,2385,2385,2385,0
|
|
20240531,194400,175141590,2385,2385,2385,2385,0
|
|
20240531,194300,175141590,2385,2385,2385,2385,0
|
|
20240531,194200,175141590,2385,2385,2385,2385,0
|
|
20240531,194100,175141590,2385,2385,2385,2385,0
|
|
20240531,194000,175141590,2385,2385,2385,2385,0
|
|
20240531,193900,175141590,2385,2385,2385,2385,0
|
|
20240531,193800,175141590,2385,2385,2385,2385,0
|
|
20240531,193700,175141590,2385,2385,2385,2385,0
|
|
20240531,193600,175141590,2385,2385,2385,2385,0
|
|
20240531,193500,175141590,2385,2385,2385,2385,0
|
|
20240531,193400,175141590,2385,2385,2385,2385,0
|
|
20240531,193300,175141590,2385,2385,2385,2385,0
|
|
20240531,193200,175141590,2385,2385,2385,2385,0
|
|
20240531,193100,175141590,2385,2385,2385,2385,0
|
|
20240531,193000,175141590,2385,2385,2385,2385,0
|
|
20240531,192900,175141590,2385,2385,2385,2385,0
|
|
20240531,192800,175141590,2385,2385,2385,2385,0
|
|
20240531,192700,175141590,2385,2385,2385,2385,0
|
|
20240531,192600,175141590,2385,2385,2385,2385,0
|
|
20240531,192500,175141590,2385,2385,2385,2385,0
|
|
20240531,192400,175141590,2385,2385,2385,2385,0
|
|
20240531,192300,175141590,2385,2385,2385,2385,0
|
|
20240531,192200,175141590,2385,2385,2385,2385,0
|
|
20240531,192100,175141590,2385,2385,2385,2385,0
|
|
20240531,192000,175141590,2385,2385,2385,2385,0
|
|
20240531,191900,175141590,2385,2385,2385,2385,0
|
|
20240531,191800,175141590,2385,2385,2385,2385,0
|
|
20240531,191700,175141590,2385,2385,2385,2385,0
|
|
20240531,191600,175141590,2385,2385,2385,2385,6721
|
|
20240531,191500,175141590,2385,2385,2385,2385,0
|
|
20240531,191400,175141590,2385,2385,2385,2385,0
|
|
20240531,191300,175141590,2385,2385,2385,2385,0
|
|
20240531,191200,175141590,2385,2385,2385,2385,0
|
|
20240531,191100,175141590,2385,2385,2385,2385,0
|
|
20240531,191000,175141590,2385,2385,2385,2385,0
|
|
20240531,190900,175141590,2385,2385,2385,2385,0
|
|
20240531,190800,175141590,2385,2385,2385,2385,0
|
|
20240531,190700,175141590,2385,2385,2385,2385,0
|
|
20240531,190600,175141590,2385,2385,2385,2385,0
|
|
20240531,190500,175141590,2385,2385,2385,2385,0
|
|
20240531,190400,175141590,2385,2385,2385,2385,0
|
|
20240531,190300,175141590,2385,2385,2385,2385,0
|
|
20240531,190200,175141590,2385,2385,2385,2385,0
|
|
20240531,190100,175141590,2385,2385,2385,2385,0
|
|
20240531,190000,175141590,2385,2385,2385,2385,0
|
|
20240531,185900,175141590,2385,2385,2385,2385,0
|
|
20240531,185800,175141590,2385,2385,2385,2385,0
|
|
20240531,185700,175141590,2385,2385,2385,2385,0
|
|
20240531,185600,175141590,2385,2385,2385,2385,0
|
|
20240531,185500,175141590,2385,2385,2385,2385,0
|
|
20240531,185400,175141590,2385,2385,2385,2385,0
|
|
20240531,185300,175141590,2385,2385,2385,2385,0
|
|
20240531,185200,175141590,2385,2385,2385,2385,0
|
|
20240531,185100,175141590,2385,2385,2385,2385,0
|
|
20240531,185000,175141590,2385,2385,2385,2385,0
|
|
20240531,184900,175141590,2385,2385,2385,2385,0
|
|
20240531,184800,175141590,2385,2385,2385,2385,0
|
|
20240531,184700,175141590,2385,2385,2385,2385,0
|
|
20240531,184600,175141590,2385,2385,2385,2385,6721
|
|
20240531,184500,175141590,2385,2385,2385,2385,0
|
|
20240531,184400,175141590,2385,2385,2385,2385,0
|
|
20240531,184300,175141590,2385,2385,2385,2385,0
|
|
20240531,184200,175141590,2385,2385,2385,2385,0
|
|
20240531,184100,175141590,2385,2385,2385,2385,0
|
|
20240531,184000,175141590,2385,2385,2385,2385,0
|
|
20240531,183900,175141590,2385,2385,2385,2385,0
|
|
20240531,183800,175141590,2385,2385,2385,2385,0
|
|
20240531,183700,175141590,2385,2385,2385,2385,0
|
|
20240531,183600,175141590,2385,2385,2385,2385,0
|
|
20240531,183500,175141590,2385,2385,2385,2385,0
|
|
20240531,183400,175141590,2385,2385,2385,2385,0
|
|
20240531,183300,175141590,2385,2385,2385,2385,0
|
|
20240531,183200,175141590,2385,2385,2385,2385,0
|
|
20240531,183100,175141590,2385,2385,2385,2385,0
|
|
20240531,183000,175141590,2385,2385,2385,2385,0
|
|
20240531,182900,175141590,2385,2385,2385,2385,0
|
|
20240531,182800,175141590,2385,2385,2385,2385,0
|
|
20240531,182700,175141590,2385,2385,2385,2385,0
|
|
20240531,182600,175141590,2385,2385,2385,2385,0
|
|
20240531,182500,175141590,2385,2385,2385,2385,0
|
|
20240531,182400,175141590,2385,2385,2385,2385,0
|
|
20240531,182300,175141590,2385,2385,2385,2385,0
|
|
20240531,182200,175141590,2385,2385,2385,2385,0
|
|
20240531,182100,175141590,2385,2385,2385,2385,0
|
|
20240531,182000,175141590,2385,2385,2385,2385,0
|
|
20240531,181900,175141590,2385,2385,2385,2385,0
|
|
20240531,181800,175141590,2385,2385,2385,2385,0
|
|
20240531,181700,175141590,2385,2385,2385,2385,0
|
|
20240531,181600,175141590,2385,2385,2385,2385,6721
|
|
20240531,181500,175141590,2385,2385,2385,2385,0
|
|
20240531,181400,175141590,2385,2385,2385,2385,0
|
|
20240531,181300,175141590,2385,2385,2385,2385,0
|
|
20240531,181200,175141590,2385,2385,2385,2385,0
|
|
20240531,181100,175141590,2385,2385,2385,2385,0
|
|
20240531,181000,175141590,2385,2385,2385,2385,0
|
|
20240531,180900,175141590,2385,2385,2385,2385,0
|
|
20240531,180800,175141590,2385,2385,2385,2385,0
|
|
20240531,180700,175141590,2385,2385,2385,2385,0
|
|
20240531,180600,175141590,2385,2385,2385,2385,0
|
|
20240531,180500,175141590,2385,2385,2385,2385,0
|
|
20240531,180400,175141590,2385,2385,2385,2385,0
|
|
20240531,180300,175141590,2385,2385,2385,2385,0
|
|
20240531,180200,175141590,2385,2385,2385,2385,0
|
|
20240531,180100,175141590,2385,2385,2385,2385,0
|
|
20240531,180000,175141590,2385,2385,2385,2385,0
|
|
20240531,175900,175141590,2385,2385,2385,2385,0
|
|
20240531,175800,175141590,2385,2385,2385,2385,0
|
|
20240531,175700,175141590,2385,2385,2385,2385,0
|
|
20240531,175600,175141590,2385,2385,2385,2385,0
|
|
20240531,175500,175141590,2385,2385,2385,2385,0
|
|
20240531,175400,175141590,2385,2385,2385,2385,0
|
|
20240531,175300,175141590,2385,2385,2385,2385,0
|
|
20240531,175200,175141590,2385,2385,2385,2385,0
|
|
20240531,175100,175141590,2385,2385,2385,2385,0
|
|
20240531,175000,175141590,2385,2385,2385,2385,0
|
|
20240531,174900,175141590,2385,2385,2385,2385,0
|
|
20240531,174800,175141590,2385,2385,2385,2385,0
|
|
20240531,174700,175141590,2385,2385,2385,2385,0
|
|
20240531,174600,175141590,2385,2385,2385,2385,6721
|
|
20240531,174500,175141590,2385,2385,2385,2385,0
|
|
20240531,174400,175141590,2385,2385,2385,2385,0
|
|
20240531,174300,175141590,2385,2385,2385,2385,0
|
|
20240531,174200,175141590,2385,2385,2385,2385,0
|
|
20240531,174100,175141590,2385,2385,2385,2385,0
|
|
20240531,174000,175141590,2385,2385,2385,2385,0
|
|
20240531,173900,175141590,2385,2385,2385,2385,0
|
|
20240531,173800,175141590,2385,2385,2385,2385,0
|
|
20240531,173700,175141590,2385,2385,2385,2385,0
|
|
20240531,173600,175141590,2385,2385,2385,2385,0
|
|
20240531,173500,175141590,2385,2385,2385,2385,0
|
|
20240531,173400,175141590,2385,2385,2385,2385,0
|
|
20240531,173300,175141590,2385,2385,2385,2385,0
|
|
20240531,173200,175141590,2385,2385,2385,2385,0
|
|
20240531,173100,175141590,2385,2385,2385,2385,0
|
|
20240531,173000,175141590,2385,2385,2385,2385,0
|
|
20240531,172900,175141590,2385,2385,2385,2385,0
|
|
20240531,172800,175141590,2385,2385,2385,2385,0
|
|
20240531,172700,175141590,2385,2385,2385,2385,0
|
|
20240531,172600,175141590,2385,2385,2385,2385,0
|
|
20240531,172500,175141590,2385,2385,2385,2385,0
|
|
20240531,172400,175141590,2385,2385,2385,2385,0
|
|
20240531,172300,175141590,2385,2385,2385,2385,0
|
|
20240531,172200,175141590,2385,2385,2385,2385,0
|
|
20240531,172100,175141590,2385,2385,2385,2385,0
|
|
20240531,172000,175141590,2385,2385,2385,2385,0
|
|
20240531,171900,175141590,2385,2385,2385,2385,0
|
|
20240531,171800,175141590,2385,2385,2385,2385,0
|
|
20240531,171700,175141590,2385,2385,2385,2385,0
|
|
20240531,171600,175141590,2385,2385,2385,2385,6721
|
|
20240531,171500,175141590,2385,2385,2385,2385,0
|
|
20240531,171400,175141590,2385,2385,2385,2385,0
|
|
20240531,171300,175141590,2385,2385,2385,2385,0
|
|
20240531,171200,175141590,2385,2385,2385,2385,0
|
|
20240531,171100,175141590,2385,2385,2385,2385,0
|
|
20240531,171000,175141590,2385,2385,2385,2385,0
|
|
20240531,170900,175141590,2385,2385,2385,2385,0
|
|
20240531,170800,175141590,2385,2385,2385,2385,0
|
|
20240531,170700,175141590,2385,2385,2385,2385,0
|
|
20240531,170600,175141590,2385,2385,2385,2385,0
|
|
20240531,170500,175141590,2385,2385,2385,2385,0
|
|
20240531,170400,175141590,2385,2385,2385,2385,0
|
|
20240531,170300,175141590,2385,2385,2385,2385,0
|
|
20240531,170200,175141590,2385,2385,2385,2385,0
|
|
20240531,170100,175141590,2385,2385,2385,2385,0
|
|
20240531,170000,175141590,2385,2385,2385,2385,0
|
|
20240531,165900,175141590,2385,2385,2385,2385,0
|
|
20240531,165800,175141590,2385,2385,2385,2385,0
|
|
20240531,165700,175141590,2385,2385,2385,2385,0
|
|
20240531,165600,175141590,2385,2385,2385,2385,0
|
|
20240531,165500,175141590,2385,2385,2385,2385,0
|
|
20240531,165400,175141590,2385,2385,2385,2385,0
|
|
20240531,165300,175141590,2385,2385,2385,2385,0
|
|
20240531,165200,175141590,2385,2385,2385,2385,0
|
|
20240531,165100,175141590,2385,2385,2385,2385,0
|
|
20240531,165000,175141590,2385,2385,2385,2385,0
|
|
20240531,164900,175141590,2385,2385,2385,2385,0
|
|
20240531,164800,175141590,2385,2385,2385,2385,0
|
|
20240531,164700,175141590,2385,2385,2385,2385,0
|
|
20240531,164600,175141590,2385,2385,2385,2385,6721
|
|
20240531,164500,175141590,2385,2385,2385,2385,0
|
|
20240531,164400,175141590,2385,2385,2385,2385,0
|
|
20240531,164300,175141590,2385,2385,2385,2385,0
|
|
20240531,164200,175141590,2385,2385,2385,2385,0
|
|
20240531,164100,175141590,2385,2385,2385,2385,0
|
|
20240531,164000,175141590,2385,2385,2385,2385,0
|
|
20240531,163900,175141590,2385,2385,2385,2385,0
|
|
20240531,163800,175141590,2385,2385,2385,2385,0
|
|
20240531,163700,175141590,2385,2385,2385,2385,0
|
|
20240531,163600,175141590,2385,2385,2385,2385,0
|
|
20240531,163500,175141590,2385,2385,2385,2385,0
|
|
20240531,163400,175141590,2385,2385,2385,2385,0
|
|
20240531,163300,175141590,2385,2385,2385,2385,0
|
|
20240531,163200,175141590,2385,2385,2385,2385,0
|
|
20240531,163100,175141590,2385,2385,2385,2385,0
|
|
20240531,163000,175141590,2385,2385,2385,2385,0
|
|
20240531,162900,175141590,2385,2385,2385,2385,0
|
|
20240531,162800,175141590,2385,2385,2385,2385,0
|
|
20240531,162700,175141590,2385,2385,2385,2385,0
|
|
20240531,162600,175141590,2385,2385,2385,2385,0
|
|
20240531,162500,175141590,2385,2385,2385,2385,0
|
|
20240531,162400,175141590,2385,2385,2385,2385,0
|
|
20240531,162300,175141590,2385,2385,2385,2385,0
|
|
20240531,162200,175141590,2385,2385,2385,2385,0
|
|
20240531,162100,175141590,2385,2385,2385,2385,0
|
|
20240531,162000,175141590,2385,2385,2385,2385,0
|
|
20240531,161900,175141590,2385,2385,2385,2385,0
|
|
20240531,161800,175141590,2385,2385,2385,2385,0
|
|
20240531,161700,175141590,2385,2385,2385,2385,0
|
|
20240531,161600,175141590,2385,2385,2385,2385,6721
|
|
20240531,161500,175141590,2385,2385,2385,2385,0
|
|
20240531,161400,175141590,2385,2385,2385,2385,0
|
|
20240531,161300,175141590,2385,2385,2385,2385,0
|
|
20240531,161200,175141590,2385,2385,2385,2385,0
|
|
20240531,161100,175141590,2385,2385,2385,2385,0
|
|
20240531,161000,175141590,2385,2385,2385,2385,0
|
|
20240531,160900,175141590,2385,2385,2385,2385,0
|
|
20240531,160800,175141590,2385,2385,2385,2385,0
|
|
20240531,160700,175141590,2385,2385,2385,2385,0
|
|
20240531,160600,175141590,2385,2385,2385,2385,0
|
|
20240531,160500,175141590,2385,2385,2385,2385,0
|
|
20240531,160400,175141590,2385,2385,2385,2385,0
|
|
20240531,160300,175141590,2385,2385,2385,2385,0
|
|
20240531,160200,175141590,2385,2385,2385,2385,0
|
|
20240531,160100,175141590,2385,2385,2385,2385,0
|
|
20240531,160000,175141590,2385,2385,2385,2385,0
|
|
20240531,155900,175141590,2385,2385,2385,2385,0
|
|
20240531,155800,175141590,2385,2385,2385,2385,0
|
|
20240531,155700,175141590,2385,2385,2385,2385,0
|
|
20240531,155600,175141590,2385,2385,2385,2385,0
|
|
20240531,155500,175141590,2385,2385,2385,2385,0
|
|
20240531,155400,175141590,2385,2385,2385,2385,0
|
|
20240531,155300,175141590,2385,2385,2385,2385,0
|
|
20240531,155200,175141590,2385,2385,2385,2385,0
|
|
20240531,155100,175141590,2385,2385,2385,2385,0
|
|
20240531,155000,175141590,2385,2385,2385,2385,0
|
|
20240531,154900,175141590,2385,2385,2385,2385,0
|
|
20240531,154800,175141590,2385,2385,2385,2385,0
|
|
20240531,154700,175141590,2385,2385,2385,2385,0
|
|
20240531,154600,175141590,2385,2385,2385,2385,6721
|
|
20240531,154500,175141590,2385,2385,2385,2385,0
|
|
20240531,154400,175141590,2385,2385,2385,2385,0
|
|
20240531,154300,175141590,2385,2385,2385,2385,0
|
|
20240531,154200,175141590,2385,2385,2385,2385,0
|
|
20240531,154100,175141590,2385,2385,2385,2385,0
|
|
20240531,154000,175141590,2385,2385,2385,2385,0
|
|
20240531,153900,175141590,2385,2385,2385,2385,0
|
|
20240531,153800,175141590,2385,2385,2385,2385,0
|
|
20240531,153700,175141590,2385,2385,2385,2385,0
|
|
20240531,153600,175141590,2385,2385,2385,2385,0
|
|
20240531,153500,175141590,2385,2385,2385,2385,0
|
|
20240531,153400,175141590,2385,2385,2385,2385,0
|
|
20240531,153300,175141590,2385,2385,2385,2385,0
|
|
20240531,153200,175141590,2385,2385,2385,2385,0
|
|
20240531,153100,175141590,2385,2385,2385,2385,0
|
|
20240531,153000,175141590,2385,2385,2385,2385,6721
|
|
20240531,152900,159112005,2395,2395,2395,2395,0
|
|
20240531,152800,159112005,2395,2395,2395,2395,0
|
|
20240531,152700,159112005,2395,2395,2395,2395,0
|
|
20240531,152600,159112005,2395,2395,2395,2395,0
|
|
20240531,152500,159112005,2395,2395,2395,2395,0
|
|
20240531,152400,159112005,2395,2395,2395,2395,0
|
|
20240531,152300,159112005,2395,2395,2395,2395,0
|
|
20240531,152200,159112005,2395,2395,2395,2395,0
|
|
20240531,152100,159112005,2395,2395,2395,2395,0
|
|
20240531,152000,159112005,2395,2395,2395,2395,0
|
|
20240531,151900,159112005,2395,2390,2395,2385,3022
|
|
20240531,151800,151899525,2390,2390,2390,2390,2535
|
|
20240531,151700,145840875,2395,2395,2395,2395,2
|
|
20240531,151600,145836085,2390,2395,2395,2390,1037
|
|
20240531,151500,143357470,2395,2395,2395,2395,40
|
|
20240531,151400,143261670,2395,2395,2395,2390,88
|
|
20240531,151300,143051085,2395,2395,2395,2395,1
|
|
20240531,151200,143048690,2390,2390,2390,2390,0
|
|
20240531,151100,143048690,2390,2390,2390,2390,300
|
|
20240531,151000,142331690,2395,2395,2395,2395,0
|
|
20240531,150900,142331690,2395,2395,2395,2395,1
|
|
20240531,150800,142329295,2395,2385,2395,2385,227
|
|
20240531,150700,141787810,2390,2390,2390,2390,351
|
|
20240531,150600,140948920,2390,2390,2390,2390,94
|
|
20240531,150500,140724260,2390,2395,2395,2390,615
|
|
20240531,150400,139254405,2390,2390,2390,2390,36
|
|
20240531,150300,139168365,2390,2390,2390,2385,111
|
|
20240531,150200,138903280,2390,2390,2390,2390,75
|
|
20240531,150100,138724030,2395,2395,2395,2395,0
|
|
20240531,150000,138724030,2395,2395,2395,2390,26
|
|
20240531,145900,138661875,2390,2395,2395,2390,19
|
|
20240531,145800,138616445,2390,2390,2390,2390,736
|
|
20240531,145700,136857405,2395,2395,2395,2395,3
|
|
20240531,145600,136850220,2395,2390,2395,2390,37
|
|
20240531,145500,136761780,2395,2395,2395,2395,2
|
|
20240531,145400,136756990,2395,2395,2395,2395,1
|
|
20240531,145300,136754595,2395,2395,2395,2395,0
|
|
20240531,145200,136754595,2395,2395,2395,2395,0
|
|
20240531,145100,136754595,2395,2395,2395,2395,4
|
|
20240531,145000,136745015,2395,2390,2395,2390,1210
|
|
20240531,144900,133853065,2390,2390,2390,2390,1039
|
|
20240531,144800,131369855,2390,2390,2390,2390,0
|
|
20240531,144700,131369855,2390,2390,2390,2390,0
|
|
20240531,144600,131369855,2390,2390,2390,2390,500
|
|
20240531,144500,130174855,2390,2390,2390,2390,850
|
|
20240531,144400,128143355,2390,2390,2390,2390,400
|
|
20240531,144300,127187355,2390,2390,2390,2390,10
|
|
20240531,144200,127163455,2395,2395,2395,2395,20
|
|
20240531,144100,127115555,2395,2395,2395,2395,3
|
|
20240531,144000,127108370,2395,2395,2395,2395,0
|
|
20240531,143900,127108370,2395,2395,2395,2395,100
|
|
20240531,143800,126868870,2385,2390,2390,2385,705
|
|
20240531,143700,125187230,2395,2390,2395,2385,6482
|
|
20240531,143600,109695270,2395,2395,2395,2395,2
|
|
20240531,143500,109690480,2395,2395,2395,2395,8
|
|
20240531,143400,109671320,2395,2395,2395,2395,23
|
|
20240531,143300,109616235,2395,2395,2395,2395,0
|
|
20240531,143200,109616235,2395,2395,2395,2395,0
|
|
20240531,143100,109616235,2395,2395,2395,2395,0
|
|
20240531,143000,109616235,2395,2395,2395,2395,30
|
|
20240531,142900,109544385,2395,2395,2395,2395,2840
|
|
20240531,142800,102742585,2395,2395,2395,2395,6
|
|
20240531,142700,102728215,2395,2395,2395,2395,0
|
|
20240531,142600,102728215,2395,2395,2395,2395,35
|
|
20240531,142500,102644390,2400,2400,2400,2400,0
|
|
20240531,142400,102644390,2400,2400,2400,2400,0
|
|
20240531,142300,102644390,2400,2400,2400,2400,0
|
|
20240531,142200,102644390,2400,2400,2400,2400,0
|
|
20240531,142100,102644390,2400,2400,2400,2400,0
|
|
20240531,142000,102644390,2400,2400,2400,2400,0
|
|
20240531,141900,102644390,2400,2400,2400,2400,1
|
|
20240531,141800,102641990,2395,2395,2395,2395,0
|
|
20240531,141700,102641990,2395,2395,2395,2395,35
|
|
20240531,141600,102558165,2400,2400,2400,2400,6
|
|
20240531,141500,102543765,2400,2400,2400,2400,0
|
|
20240531,141400,102543765,2400,2400,2400,2400,110
|
|
20240531,141300,102279765,2400,2400,2400,2400,5
|
|
20240531,141200,102267765,2400,2400,2400,2400,100
|
|
20240531,141100,102027765,2400,2400,2400,2400,0
|
|
20240531,141000,102027765,2400,2400,2400,2400,0
|
|
20240531,140900,102027765,2400,2400,2400,2400,101
|
|
20240531,140800,101785365,2395,2395,2395,2395,0
|
|
20240531,140700,101785365,2395,2395,2395,2395,35
|
|
20240531,140600,101701540,2400,2400,2400,2400,0
|
|
20240531,140500,101701540,2400,2400,2400,2400,0
|
|
20240531,140400,101701540,2400,2400,2400,2400,2
|
|
20240531,140300,101696740,2400,2400,2400,2400,30
|
|
20240531,140200,101624740,2400,2400,2400,2400,0
|
|
20240531,140100,101624740,2400,2400,2400,2400,0
|
|
20240531,140000,101624740,2400,2400,2400,2400,0
|
|
20240531,135900,101624740,2400,2400,2400,2400,1
|
|
20240531,135800,101622340,2395,2395,2395,2395,35
|
|
20240531,135700,101538515,2400,2400,2400,2400,0
|
|
20240531,135600,101538515,2400,2400,2400,2400,1
|
|
20240531,135500,101536115,2400,2400,2400,2400,0
|
|
20240531,135400,101536115,2400,2400,2400,2400,104
|
|
20240531,135300,101286515,2405,2405,2405,2405,161
|
|
20240531,135200,100899310,2405,2405,2405,2405,0
|
|
20240531,135100,100899310,2405,2405,2405,2405,0
|
|
20240531,135000,100899310,2405,2405,2405,2405,0
|
|
20240531,134900,100899310,2405,2405,2405,2405,1
|
|
20240531,134800,100896905,2395,2395,2395,2395,35
|
|
20240531,134700,100813080,2405,2405,2405,2405,1
|
|
20240531,134600,100810675,2405,2405,2405,2405,0
|
|
20240531,134500,100810675,2405,2405,2405,2405,0
|
|
20240531,134400,100810675,2405,2405,2405,2405,0
|
|
20240531,134300,100810675,2405,2405,2405,2405,0
|
|
20240531,134200,100810675,2405,2405,2405,2405,0
|
|
20240531,134100,100810675,2405,2405,2405,2405,0
|
|
20240531,134000,100810675,2405,2405,2405,2405,0
|
|
20240531,133900,100810675,2405,2405,2405,2405,3
|
|
20240531,133800,100803460,2395,2395,2395,2395,35
|
|
20240531,133700,100719635,2400,2400,2400,2400,1
|
|
20240531,133600,100717235,2400,2400,2400,2400,0
|
|
20240531,133500,100717235,2400,2400,2400,2400,30
|
|
20240531,133400,100645235,2400,2400,2400,2400,0
|
|
20240531,133300,100645235,2400,2400,2400,2400,0
|
|
20240531,133200,100645235,2400,2400,2400,2400,1
|
|
20240531,133100,100642835,2400,2400,2400,2400,0
|
|
20240531,133000,100642835,2400,2400,2400,2400,50
|
|
20240531,132900,100522835,2400,2400,2400,2400,668
|
|
20240531,132800,98919635,2400,2400,2400,2400,35
|
|
20240531,132700,98835635,2405,2405,2405,2405,0
|
|
20240531,132600,98835635,2405,2405,2405,2405,7
|
|
20240531,132500,98818800,2405,2405,2405,2405,41
|
|
20240531,132400,98720195,2405,2405,2405,2405,0
|
|
20240531,132300,98720195,2405,2405,2405,2405,3
|
|
20240531,132200,98712980,2400,2400,2400,2400,0
|
|
20240531,132100,98712980,2400,2400,2400,2400,0
|
|
20240531,132000,98712980,2400,2400,2400,2400,0
|
|
20240531,131900,98712980,2400,2400,2400,2400,0
|
|
20240531,131800,98712980,2400,2400,2400,2400,35
|
|
20240531,131700,98628980,2405,2405,2405,2405,0
|
|
20240531,131600,98628980,2405,2405,2405,2405,10
|
|
20240531,131500,98604930,2405,2405,2405,2405,0
|
|
20240531,131400,98604930,2405,2405,2405,2405,17
|
|
20240531,131300,98564045,2405,2405,2405,2405,0
|
|
20240531,131200,98564045,2405,2405,2405,2405,15
|
|
20240531,131100,98527970,2405,2405,2405,2405,0
|
|
20240531,131000,98527970,2405,2405,2405,2405,4
|
|
20240531,130900,98518350,2400,2400,2400,2400,0
|
|
20240531,130800,98518350,2400,2400,2400,2400,0
|
|
20240531,130700,98518350,2400,2400,2400,2400,0
|
|
20240531,130600,98518350,2400,2400,2400,2400,0
|
|
20240531,130500,98518350,2400,2400,2400,2400,177
|
|
20240531,130400,98093550,2400,2400,2400,2400,550
|
|
20240531,130300,96773550,2395,2395,2395,2395,525
|
|
20240531,130200,95516175,2400,2400,2400,2400,0
|
|
20240531,130100,95516175,2400,2400,2400,2400,0
|
|
20240531,130000,95516175,2400,2400,2400,2400,0
|
|
20240531,125900,95516175,2400,2400,2400,2400,0
|
|
20240531,125800,95516175,2400,2400,2400,2400,245
|
|
20240531,125700,94928175,2400,2400,2400,2400,35
|
|
20240531,125600,94844175,2410,2410,2410,2410,0
|
|
20240531,125500,94844175,2410,2410,2410,2410,0
|
|
20240531,125400,94844175,2410,2410,2410,2410,3
|
|
20240531,125300,94836945,2410,2410,2410,2410,0
|
|
20240531,125200,94836945,2410,2410,2410,2410,0
|
|
20240531,125100,94836945,2410,2410,2410,2410,0
|
|
20240531,125000,94836945,2410,2410,2410,2410,3
|
|
20240531,124900,94829715,2400,2400,2400,2400,11
|
|
20240531,124800,94803315,2395,2395,2395,2395,200
|
|
20240531,124700,94324315,2395,2395,2395,2395,210
|
|
20240531,124600,93821365,2395,2395,2395,2395,376
|
|
20240531,124500,92920845,2395,2400,2400,2395,938
|
|
20240531,124400,90674145,2400,2400,2400,2400,2335
|
|
20240531,124300,85070145,2405,2405,2405,2405,0
|
|
20240531,124200,85070145,2405,2405,2405,2405,0
|
|
20240531,124100,85070145,2405,2405,2405,2405,0
|
|
20240531,124000,85070145,2405,2405,2405,2405,0
|
|
20240531,123900,85070145,2405,2405,2405,2405,78
|
|
20240531,123800,84882555,2415,2415,2415,2415,0
|
|
20240531,123700,84882555,2415,2415,2415,2415,0
|
|
20240531,123600,84882555,2415,2415,2415,2415,0
|
|
20240531,123500,84882555,2415,2415,2415,2415,0
|
|
20240531,123400,84882555,2415,2415,2415,2415,0
|
|
20240531,123300,84882555,2415,2405,2415,2405,45
|
|
20240531,123200,84774230,2410,2410,2410,2410,4
|
|
20240531,123100,84764590,2415,2415,2415,2415,0
|
|
20240531,123000,84764590,2415,2415,2415,2415,0
|
|
20240531,122900,84764590,2415,2415,2415,2415,8
|
|
20240531,122800,84745270,2415,2415,2415,2415,4
|
|
20240531,122700,84735610,2415,2415,2415,2415,0
|
|
20240531,122600,84735610,2415,2415,2415,2415,0
|
|
20240531,122500,84735610,2415,2415,2415,2415,0
|
|
20240531,122400,84735610,2415,2415,2415,2415,0
|
|
20240531,122300,84735610,2415,2415,2415,2415,0
|
|
20240531,122200,84735610,2415,2415,2415,2415,911
|
|
20240531,122100,82535545,2400,2400,2400,2400,0
|
|
20240531,122000,82535545,2400,2400,2400,2400,0
|
|
20240531,121900,82535545,2400,2400,2400,2400,0
|
|
20240531,121800,82535545,2400,2400,2400,2400,0
|
|
20240531,121700,82535545,2400,2400,2400,2400,0
|
|
20240531,121600,82535545,2400,2410,2410,2400,1256
|
|
20240531,121500,79519895,2405,2405,2405,2405,0
|
|
20240531,121400,79519895,2405,2405,2405,2405,0
|
|
20240531,121300,79519895,2405,2405,2405,2405,1000
|
|
20240531,121200,77114895,2405,2405,2405,2405,0
|
|
20240531,121100,77114895,2405,2405,2405,2405,0
|
|
20240531,121000,77114895,2405,2405,2405,2405,0
|
|
20240531,120900,77114895,2405,2405,2405,2405,0
|
|
20240531,120800,77114895,2405,2405,2405,2405,0
|
|
20240531,120700,77114895,2405,2405,2405,2405,0
|
|
20240531,120600,77114895,2405,2405,2405,2405,0
|
|
20240531,120500,77114895,2405,2405,2405,2405,0
|
|
20240531,120400,77114895,2405,2405,2405,2405,8
|
|
20240531,120300,77095655,2400,2415,2415,2400,585
|
|
20240531,120200,75690610,2405,2405,2405,2405,0
|
|
20240531,120100,75690610,2405,2410,2410,2405,5621
|
|
20240531,120000,62171505,2410,2410,2410,2410,0
|
|
20240531,115900,62171505,2410,2415,2415,2410,1102
|
|
20240531,115800,59515680,2410,2410,2410,2410,0
|
|
20240531,115700,59515680,2410,2410,2410,2410,0
|
|
20240531,115600,59515680,2410,2410,2410,2410,0
|
|
20240531,115500,59515680,2410,2410,2410,2410,0
|
|
20240531,115400,59515680,2410,2410,2410,2410,0
|
|
20240531,115300,59515680,2410,2410,2410,2410,0
|
|
20240531,115200,59515680,2410,2410,2410,2410,35
|
|
20240531,115100,59431330,2410,2410,2410,2410,0
|
|
20240531,115000,59431330,2410,2410,2410,2410,0
|
|
20240531,114900,59431330,2410,2410,2410,2410,0
|
|
20240531,114800,59431330,2410,2410,2410,2410,0
|
|
20240531,114700,59431330,2410,2410,2410,2410,100
|
|
20240531,114600,59190330,2415,2415,2415,2415,0
|
|
20240531,114500,59190330,2415,2415,2415,2415,3
|
|
20240531,114400,59183085,2415,2415,2415,2415,0
|
|
20240531,114300,59183085,2415,2415,2415,2415,0
|
|
20240531,114200,59183085,2415,2415,2415,2415,10
|
|
20240531,114100,59158935,2410,2410,2410,2410,1
|
|
20240531,114000,59156525,2410,2410,2410,2410,535
|
|
20240531,113900,57867175,2415,2415,2415,2415,0
|
|
20240531,113800,57867175,2415,2415,2415,2415,50
|
|
20240531,113700,57746425,2415,2415,2415,2415,0
|
|
20240531,113600,57746425,2415,2415,2415,2415,1
|
|
20240531,113500,57744010,2410,2410,2410,2410,424
|
|
20240531,113400,56722170,2415,2410,2415,2410,1007
|
|
20240531,113300,54295265,2415,2415,2415,2415,0
|
|
20240531,113200,54295265,2415,2415,2415,2415,1010
|
|
20240531,113100,51856115,2415,2415,2415,2415,0
|
|
20240531,113000,51856115,2415,2415,2415,2415,1
|
|
20240531,112900,51853700,2415,2415,2415,2415,0
|
|
20240531,112800,51853700,2415,2415,2415,2415,100
|
|
20240531,112700,51612200,2415,2415,2415,2415,0
|
|
20240531,112600,51612200,2415,2415,2415,2415,0
|
|
20240531,112500,51612200,2415,2415,2415,2415,0
|
|
20240531,112400,51612200,2415,2415,2415,2415,0
|
|
20240531,112300,51612200,2415,2415,2415,2415,9
|
|
20240531,112200,51590465,2415,2415,2415,2415,0
|
|
20240531,112100,51590465,2415,2415,2415,2415,0
|
|
20240531,112000,51590465,2415,2415,2415,2415,0
|
|
20240531,111900,51590465,2415,2415,2415,2415,0
|
|
20240531,111800,51590465,2415,2415,2415,2415,0
|
|
20240531,111700,51590465,2415,2415,2415,2415,0
|
|
20240531,111600,51590465,2415,2415,2415,2415,0
|
|
20240531,111500,51590465,2415,2415,2415,2415,0
|
|
20240531,111400,51590465,2415,2415,2415,2415,0
|
|
20240531,111300,51590465,2415,2415,2415,2415,7
|
|
20240531,111200,51573560,2415,2415,2415,2415,10
|
|
20240531,111100,51549410,2415,2415,2415,2415,0
|
|
20240531,111000,51549410,2415,2415,2415,2415,0
|
|
20240531,110900,51549410,2415,2415,2415,2415,0
|
|
20240531,110800,51549410,2415,2415,2415,2415,3
|
|
20240531,110700,51542165,2415,2415,2415,2415,0
|
|
20240531,110600,51542165,2415,2415,2415,2415,0
|
|
20240531,110500,51542165,2415,2415,2415,2415,1
|
|
20240531,110400,51539750,2415,2415,2415,2415,4
|
|
20240531,110300,51530090,2410,2410,2410,2410,30
|
|
20240531,110200,51457790,2410,2410,2410,2410,3
|
|
20240531,110100,51450560,2410,2410,2410,2410,1
|
|
20240531,110000,51448150,2405,2405,2405,2405,0
|
|
20240531,105900,51448150,2405,2405,2405,2405,0
|
|
20240531,105800,51448150,2405,2405,2405,2405,0
|
|
20240531,105700,51448150,2405,2405,2405,2405,0
|
|
20240531,105600,51448150,2405,2405,2405,2405,1166
|
|
20240531,105500,48643920,2405,2405,2405,2405,1
|
|
20240531,105400,48641515,2405,2405,2405,2405,0
|
|
20240531,105300,48641515,2405,2405,2405,2405,0
|
|
20240531,105200,48641515,2405,2405,2405,2405,0
|
|
20240531,105100,48641515,2405,2405,2405,2405,0
|
|
20240531,105000,48641515,2405,2405,2405,2405,0
|
|
20240531,104900,48641515,2405,2410,2410,2405,1412
|
|
20240531,104800,45238840,2410,2410,2410,2410,0
|
|
20240531,104700,45238840,2410,2415,2415,2410,157
|
|
20240531,104600,44859885,2415,2415,2415,2415,160
|
|
20240531,104500,44473485,2415,2415,2415,2415,0
|
|
20240531,104400,44473485,2415,2415,2415,2415,0
|
|
20240531,104300,44473485,2415,2415,2415,2415,0
|
|
20240531,104200,44473485,2415,2415,2415,2415,0
|
|
20240531,104100,44473485,2415,2415,2415,2415,0
|
|
20240531,104000,44473485,2415,2415,2415,2415,433
|
|
20240531,103900,43427790,2415,2415,2415,2415,0
|
|
20240531,103800,43427790,2415,2415,2415,2415,0
|
|
20240531,103700,43427790,2415,2415,2415,2415,0
|
|
20240531,103600,43427790,2415,2420,2420,2415,1949
|
|
20240531,103500,38711685,2415,2415,2415,2415,0
|
|
20240531,103400,38711685,2415,2415,2415,2415,0
|
|
20240531,103300,38711685,2415,2415,2415,2415,0
|
|
20240531,103200,38711685,2415,2415,2415,2415,0
|
|
20240531,103100,38711685,2415,2415,2415,2415,0
|
|
20240531,103000,38711685,2415,2415,2415,2415,580
|
|
20240531,102900,37310985,2415,2415,2415,2415,0
|
|
20240531,102800,37310985,2415,2415,2415,2415,25
|
|
20240531,102700,37250610,2415,2415,2415,2415,70
|
|
20240531,102600,37081560,2415,2415,2415,2415,0
|
|
20240531,102500,37081560,2415,2415,2415,2415,0
|
|
20240531,102400,37081560,2415,2415,2415,2415,0
|
|
20240531,102300,37081560,2415,2415,2415,2415,48
|
|
20240531,102200,36965640,2415,2415,2415,2415,8
|
|
20240531,102100,36946320,2415,2415,2415,2415,0
|
|
20240531,102000,36946320,2415,2415,2415,2415,0
|
|
20240531,101900,36946320,2415,2415,2415,2415,0
|
|
20240531,101800,36946320,2415,2415,2415,2415,0
|
|
20240531,101700,36946320,2415,2415,2415,2415,0
|
|
20240531,101600,36946320,2415,2425,2425,2415,802
|
|
20240531,101500,35005730,2420,2420,2420,2420,0
|
|
20240531,101400,35005730,2420,2420,2420,2420,0
|
|
20240531,101300,35005730,2420,2420,2420,2420,0
|
|
20240531,101200,35005730,2420,2420,2420,2420,0
|
|
20240531,101100,35005730,2420,2420,2420,2420,0
|
|
20240531,101000,35005730,2420,2420,2420,2420,461
|
|
20240531,100900,33890110,2420,2420,2420,2420,0
|
|
20240531,100800,33890110,2420,2420,2420,2420,0
|
|
20240531,100700,33890110,2420,2420,2420,2420,0
|
|
20240531,100600,33890110,2420,2420,2420,2420,120
|
|
20240531,100500,33599710,2420,2420,2420,2420,1
|
|
20240531,100400,33597290,2420,2420,2420,2420,0
|
|
20240531,100300,33597290,2420,2420,2420,2420,1
|
|
20240531,100200,33594870,2420,2420,2420,2420,2
|
|
20240531,100100,33590030,2410,2410,2410,2410,6
|
|
20240531,100000,33575570,2420,2420,2420,2420,0
|
|
20240531,095900,33575570,2420,2420,2420,2415,2025
|
|
20240531,095800,28675125,2420,2420,2420,2420,2
|
|
20240531,095700,28670285,2415,2415,2415,2415,5
|
|
20240531,095600,28658210,2415,2415,2415,2415,1
|
|
20240531,095500,28655795,2410,2410,2410,2410,1
|
|
20240531,095400,28653385,2410,2410,2410,2410,0
|
|
20240531,095300,28653385,2410,2410,2410,2410,0
|
|
20240531,095200,28653385,2410,2415,2415,2410,1453
|
|
20240531,095100,25144790,2415,2415,2415,2415,0
|
|
20240531,095000,25144790,2415,2415,2415,2415,0
|
|
20240531,094900,25144790,2415,2415,2415,2415,0
|
|
20240531,094800,25144790,2415,2415,2415,2415,0
|
|
20240531,094700,25144790,2415,2415,2415,2415,0
|
|
20240531,094600,25144790,2415,2415,2415,2415,0
|
|
20240531,094500,25144790,2415,2415,2415,2415,0
|
|
20240531,094400,25144790,2415,2415,2415,2415,0
|
|
20240531,094300,25144790,2415,2415,2415,2415,0
|
|
20240531,094200,25144790,2415,2415,2415,2415,0
|
|
20240531,094100,25144790,2415,2415,2415,2415,0
|
|
20240531,094000,25144790,2415,2415,2415,2415,0
|
|
20240531,093900,25144790,2415,2415,2415,2415,61
|
|
20240531,093800,24997475,2415,2415,2415,2415,0
|
|
20240531,093700,24997475,2415,2415,2415,2415,0
|
|
20240531,093600,24997475,2415,2415,2415,2415,0
|
|
20240531,093500,24997475,2415,2420,2420,2415,505
|
|
20240531,093400,23776810,2420,2420,2420,2420,0
|
|
20240531,093300,23776810,2420,2420,2420,2420,376
|
|
20240531,093200,22866890,2420,2420,2420,2420,11
|
|
20240531,093100,22840270,2425,2425,2425,2425,0
|
|
20240531,093000,22840270,2425,2425,2425,2425,5
|
|
20240531,092900,22828145,2425,2425,2425,2425,0
|
|
20240531,092800,22828145,2425,2425,2425,2425,58
|
|
20240531,092700,22687495,2425,2425,2425,2425,1695
|
|
20240531,092600,18577120,2425,2425,2425,2425,0
|
|
20240531,092500,18577120,2425,2425,2425,2425,5
|
|
20240531,092400,18564995,2425,2425,2425,2425,0
|
|
20240531,092300,18564995,2425,2425,2425,2425,42
|
|
20240531,092200,18463145,2425,2425,2425,2425,0
|
|
20240531,092100,18463145,2425,2425,2425,2425,0
|
|
20240531,092000,18463145,2425,2425,2425,2425,0
|
|
20240531,091900,18463145,2425,2425,2425,2425,0
|
|
20240531,091800,18463145,2425,2425,2425,2425,1788
|
|
20240531,091700,14127245,2425,2425,2425,2425,12
|
|
20240531,091600,14098145,2425,2425,2425,2425,659
|
|
20240531,091500,12500070,2430,2430,2430,2430,80
|
|
20240531,091400,12305670,2425,2430,2430,2425,390
|
|
20240531,091300,11358420,2430,2430,2430,2430,210
|
|
20240531,091200,10848120,2430,2430,2430,2430,201
|
|
20240531,091100,10359690,2430,2425,2430,2425,2097
|
|
20240531,091000,5266885,2425,2425,2425,2425,0
|
|
20240531,090900,5266885,2425,2425,2425,2425,2
|
|
20240531,090800,5262035,2425,2425,2425,2425,46
|
|
20240531,090700,5150485,2425,2425,2425,2425,300
|
|
20240531,090600,4422985,2420,2420,2420,2420,437
|
|
20240531,090500,3365445,2415,2415,2415,2415,0
|
|
20240531,090400,3365445,2415,2415,2415,2415,77
|
|
20240531,090300,3179490,2415,2415,2415,2415,0
|
|
20240531,090200,3179490,2415,2430,2430,2415,62
|
|
20240531,090100,3029745,2430,2425,2430,2425,836
|
|
20240531,090000,999010,2425,2415,2425,2415,413
|