632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192900,398932080,5190,5190,5190,5190,3648
|
|
20240530,192800,398932080,5190,5190,5190,5190,0
|
|
20240530,192700,398932080,5190,5190,5190,5190,0
|
|
20240530,192600,398932080,5190,5190,5190,5190,0
|
|
20240530,192500,398932080,5190,5190,5190,5190,0
|
|
20240530,192400,398932080,5190,5190,5190,5190,0
|
|
20240530,192300,398932080,5190,5190,5190,5190,0
|
|
20240530,192200,398932080,5190,5190,5190,5190,0
|
|
20240530,192100,398932080,5190,5190,5190,5190,0
|
|
20240530,192000,398932080,5190,5190,5190,5190,0
|
|
20240530,191900,398932080,5190,5190,5190,5190,0
|
|
20240530,191800,398932080,5190,5190,5190,5190,0
|
|
20240530,191700,398932080,5190,5190,5190,5190,0
|
|
20240530,191600,398932080,5190,5190,5190,5190,0
|
|
20240530,191500,398932080,5190,5190,5190,5190,0
|
|
20240530,191400,398932080,5190,5190,5190,5190,0
|
|
20240530,191300,398932080,5190,5190,5190,5190,0
|
|
20240530,191200,398932080,5190,5190,5190,5190,0
|
|
20240530,191100,398932080,5190,5190,5190,5190,0
|
|
20240530,191000,398932080,5190,5190,5190,5190,0
|
|
20240530,190900,398932080,5190,5190,5190,5190,0
|
|
20240530,190800,398932080,5190,5190,5190,5190,0
|
|
20240530,190700,398932080,5190,5190,5190,5190,0
|
|
20240530,190600,398932080,5190,5190,5190,5190,0
|
|
20240530,190500,398932080,5190,5190,5190,5190,0
|
|
20240530,190400,398932080,5190,5190,5190,5190,0
|
|
20240530,190300,398932080,5190,5190,5190,5190,0
|
|
20240530,190200,398932080,5190,5190,5190,5190,0
|
|
20240530,190100,398932080,5190,5190,5190,5190,0
|
|
20240530,190000,398932080,5190,5190,5190,5190,0
|
|
20240530,185900,398932080,5190,5190,5190,5190,3648
|
|
20240530,185800,398932080,5190,5190,5190,5190,0
|
|
20240530,185700,398932080,5190,5190,5190,5190,0
|
|
20240530,185600,398932080,5190,5190,5190,5190,0
|
|
20240530,185500,398932080,5190,5190,5190,5190,0
|
|
20240530,185400,398932080,5190,5190,5190,5190,0
|
|
20240530,185300,398932080,5190,5190,5190,5190,0
|
|
20240530,185200,398932080,5190,5190,5190,5190,0
|
|
20240530,185100,398932080,5190,5190,5190,5190,0
|
|
20240530,185000,398932080,5190,5190,5190,5190,0
|
|
20240530,184900,398932080,5190,5190,5190,5190,0
|
|
20240530,184800,398932080,5190,5190,5190,5190,0
|
|
20240530,184700,398932080,5190,5190,5190,5190,0
|
|
20240530,184600,398932080,5190,5190,5190,5190,0
|
|
20240530,184500,398932080,5190,5190,5190,5190,0
|
|
20240530,184400,398932080,5190,5190,5190,5190,0
|
|
20240530,184300,398932080,5190,5190,5190,5190,0
|
|
20240530,184200,398932080,5190,5190,5190,5190,0
|
|
20240530,184100,398932080,5190,5190,5190,5190,0
|
|
20240530,184000,398932080,5190,5190,5190,5190,0
|
|
20240530,183900,398932080,5190,5190,5190,5190,0
|
|
20240530,183800,398932080,5190,5190,5190,5190,0
|
|
20240530,183700,398932080,5190,5190,5190,5190,0
|
|
20240530,183600,398932080,5190,5190,5190,5190,0
|
|
20240530,183500,398932080,5190,5190,5190,5190,0
|
|
20240530,183400,398932080,5190,5190,5190,5190,0
|
|
20240530,183300,398932080,5190,5190,5190,5190,0
|
|
20240530,183200,398932080,5190,5190,5190,5190,0
|
|
20240530,183100,398932080,5190,5190,5190,5190,0
|
|
20240530,183000,398932080,5190,5190,5190,5190,0
|
|
20240530,182900,398932080,5190,5190,5190,5190,3648
|
|
20240530,182800,398932080,5190,5190,5190,5190,0
|
|
20240530,182700,398932080,5190,5190,5190,5190,0
|
|
20240530,182600,398932080,5190,5190,5190,5190,0
|
|
20240530,182500,398932080,5190,5190,5190,5190,0
|
|
20240530,182400,398932080,5190,5190,5190,5190,0
|
|
20240530,182300,398932080,5190,5190,5190,5190,0
|
|
20240530,182200,398932080,5190,5190,5190,5190,0
|
|
20240530,182100,398932080,5190,5190,5190,5190,0
|
|
20240530,182000,398932080,5190,5190,5190,5190,0
|
|
20240530,181900,398932080,5190,5190,5190,5190,0
|
|
20240530,181800,398932080,5190,5190,5190,5190,0
|
|
20240530,181700,398932080,5190,5190,5190,5190,0
|
|
20240530,181600,398932080,5190,5190,5190,5190,0
|
|
20240530,181500,398932080,5190,5190,5190,5190,0
|
|
20240530,181400,398932080,5190,5190,5190,5190,0
|
|
20240530,181300,398932080,5190,5190,5190,5190,0
|
|
20240530,181200,398932080,5190,5190,5190,5190,0
|
|
20240530,181100,398932080,5190,5190,5190,5190,0
|
|
20240530,181000,398932080,5190,5190,5190,5190,0
|
|
20240530,180900,398932080,5190,5190,5190,5190,0
|
|
20240530,180800,398932080,5190,5190,5190,5190,0
|
|
20240530,180700,398932080,5190,5190,5190,5190,0
|
|
20240530,180600,398932080,5190,5190,5190,5190,0
|
|
20240530,180500,398932080,5190,5190,5190,5190,0
|
|
20240530,180400,398932080,5190,5190,5190,5190,0
|
|
20240530,180300,398932080,5190,5190,5190,5190,0
|
|
20240530,180200,398932080,5190,5190,5190,5190,0
|
|
20240530,180100,398932080,5190,5190,5190,5190,0
|
|
20240530,180000,398932080,5190,5190,5190,5190,0
|
|
20240530,175900,398932080,5190,5190,5190,5190,3648
|
|
20240530,175800,398932080,5190,5190,5190,5190,0
|
|
20240530,175700,398932080,5190,5190,5190,5190,0
|
|
20240530,175600,398932080,5190,5190,5190,5190,0
|
|
20240530,175500,398932080,5190,5190,5190,5190,0
|
|
20240530,175400,398932080,5190,5190,5190,5190,0
|
|
20240530,175300,398932080,5190,5190,5190,5190,0
|
|
20240530,175200,398932080,5190,5190,5190,5190,0
|
|
20240530,175100,398932080,5190,5190,5190,5190,0
|
|
20240530,175000,398932080,5190,5190,5190,5190,0
|
|
20240530,174900,398932080,5190,5190,5190,5190,0
|
|
20240530,174800,398932080,5190,5190,5190,5190,0
|
|
20240530,174700,398932080,5190,5190,5190,5190,0
|
|
20240530,174600,398932080,5190,5190,5190,5190,0
|
|
20240530,174500,398932080,5190,5190,5190,5190,0
|
|
20240530,174400,398932080,5190,5190,5190,5190,0
|
|
20240530,174300,398932080,5190,5190,5190,5190,0
|
|
20240530,174200,398932080,5190,5190,5190,5190,0
|
|
20240530,174100,398932080,5190,5190,5190,5190,0
|
|
20240530,174000,398932080,5190,5190,5190,5190,0
|
|
20240530,173900,398932080,5190,5190,5190,5190,0
|
|
20240530,173800,398932080,5190,5190,5190,5190,0
|
|
20240530,173700,398932080,5190,5190,5190,5190,0
|
|
20240530,173600,398932080,5190,5190,5190,5190,0
|
|
20240530,173500,398932080,5190,5190,5190,5190,0
|
|
20240530,173400,398932080,5190,5190,5190,5190,0
|
|
20240530,173300,398932080,5190,5190,5190,5190,0
|
|
20240530,173200,398932080,5190,5190,5190,5190,0
|
|
20240530,173100,398932080,5190,5190,5190,5190,0
|
|
20240530,173000,398932080,5190,5190,5190,5190,0
|
|
20240530,172900,398932080,5190,5190,5190,5190,3648
|
|
20240530,172800,398932080,5190,5190,5190,5190,0
|
|
20240530,172700,398932080,5190,5190,5190,5190,0
|
|
20240530,172600,398932080,5190,5190,5190,5190,0
|
|
20240530,172500,398932080,5190,5190,5190,5190,0
|
|
20240530,172400,398932080,5190,5190,5190,5190,0
|
|
20240530,172300,398932080,5190,5190,5190,5190,0
|
|
20240530,172200,398932080,5190,5190,5190,5190,0
|
|
20240530,172100,398932080,5190,5190,5190,5190,0
|
|
20240530,172000,398932080,5190,5190,5190,5190,0
|
|
20240530,171900,398932080,5190,5190,5190,5190,0
|
|
20240530,171800,398932080,5190,5190,5190,5190,0
|
|
20240530,171700,398932080,5190,5190,5190,5190,0
|
|
20240530,171600,398932080,5190,5190,5190,5190,0
|
|
20240530,171500,398932080,5190,5190,5190,5190,0
|
|
20240530,171400,398932080,5190,5190,5190,5190,0
|
|
20240530,171300,398932080,5190,5190,5190,5190,0
|
|
20240530,171200,398932080,5190,5190,5190,5190,0
|
|
20240530,171100,398932080,5190,5190,5190,5190,0
|
|
20240530,171000,398932080,5190,5190,5190,5190,0
|
|
20240530,170900,398932080,5190,5190,5190,5190,0
|
|
20240530,170800,398932080,5190,5190,5190,5190,0
|
|
20240530,170700,398932080,5190,5190,5190,5190,0
|
|
20240530,170600,398932080,5190,5190,5190,5190,0
|
|
20240530,170500,398932080,5190,5190,5190,5190,0
|
|
20240530,170400,398932080,5190,5190,5190,5190,0
|
|
20240530,170300,398932080,5190,5190,5190,5190,0
|
|
20240530,170200,398932080,5190,5190,5190,5190,0
|
|
20240530,170100,398932080,5190,5190,5190,5190,0
|
|
20240530,170000,398932080,5190,5190,5190,5190,0
|
|
20240530,165900,398932080,5190,5190,5190,5190,3648
|
|
20240530,165800,398932080,5190,5190,5190,5190,0
|
|
20240530,165700,398932080,5190,5190,5190,5190,0
|
|
20240530,165600,398932080,5190,5190,5190,5190,0
|
|
20240530,165500,398932080,5190,5190,5190,5190,0
|
|
20240530,165400,398932080,5190,5190,5190,5190,0
|
|
20240530,165300,398932080,5190,5190,5190,5190,0
|
|
20240530,165200,398932080,5190,5190,5190,5190,0
|
|
20240530,165100,398932080,5190,5190,5190,5190,0
|
|
20240530,165000,398932080,5190,5190,5190,5190,0
|
|
20240530,164900,398932080,5190,5190,5190,5190,0
|
|
20240530,164800,398932080,5190,5190,5190,5190,0
|
|
20240530,164700,398932080,5190,5190,5190,5190,0
|
|
20240530,164600,398932080,5190,5190,5190,5190,0
|
|
20240530,164500,398932080,5190,5190,5190,5190,0
|
|
20240530,164400,398932080,5190,5190,5190,5190,0
|
|
20240530,164300,398932080,5190,5190,5190,5190,0
|
|
20240530,164200,398932080,5190,5190,5190,5190,0
|
|
20240530,164100,398932080,5190,5190,5190,5190,0
|
|
20240530,164000,398932080,5190,5190,5190,5190,0
|
|
20240530,163900,398932080,5190,5190,5190,5190,0
|
|
20240530,163800,398932080,5190,5190,5190,5190,0
|
|
20240530,163700,398932080,5190,5190,5190,5190,0
|
|
20240530,163600,398932080,5190,5190,5190,5190,0
|
|
20240530,163500,398932080,5190,5190,5190,5190,0
|
|
20240530,163400,398932080,5190,5190,5190,5190,0
|
|
20240530,163300,398932080,5190,5190,5190,5190,0
|
|
20240530,163200,398932080,5190,5190,5190,5190,0
|
|
20240530,163100,398932080,5190,5190,5190,5190,0
|
|
20240530,163000,398932080,5190,5190,5190,5190,0
|
|
20240530,162900,398932080,5190,5190,5190,5190,3648
|
|
20240530,162800,398932080,5190,5190,5190,5190,0
|
|
20240530,162700,398932080,5190,5190,5190,5190,0
|
|
20240530,162600,398932080,5190,5190,5190,5190,0
|
|
20240530,162500,398932080,5190,5190,5190,5190,0
|
|
20240530,162400,398932080,5190,5190,5190,5190,0
|
|
20240530,162300,398932080,5190,5190,5190,5190,0
|
|
20240530,162200,398932080,5190,5190,5190,5190,0
|
|
20240530,162100,398932080,5190,5190,5190,5190,0
|
|
20240530,162000,398932080,5190,5190,5190,5190,0
|
|
20240530,161900,398932080,5190,5190,5190,5190,0
|
|
20240530,161800,398932080,5190,5190,5190,5190,0
|
|
20240530,161700,398932080,5190,5190,5190,5190,0
|
|
20240530,161600,398932080,5190,5190,5190,5190,0
|
|
20240530,161500,398932080,5190,5190,5190,5190,0
|
|
20240530,161400,398932080,5190,5190,5190,5190,0
|
|
20240530,161300,398932080,5190,5190,5190,5190,0
|
|
20240530,161200,398932080,5190,5190,5190,5190,0
|
|
20240530,161100,398932080,5190,5190,5190,5190,0
|
|
20240530,161000,398932080,5190,5190,5190,5190,0
|
|
20240530,160900,398932080,5190,5190,5190,5190,0
|
|
20240530,160800,398932080,5190,5190,5190,5190,0
|
|
20240530,160700,398932080,5190,5190,5190,5190,0
|
|
20240530,160600,398932080,5190,5190,5190,5190,0
|
|
20240530,160500,398932080,5190,5190,5190,5190,0
|
|
20240530,160400,398932080,5190,5190,5190,5190,0
|
|
20240530,160300,398932080,5190,5190,5190,5190,0
|
|
20240530,160200,398932080,5190,5190,5190,5190,0
|
|
20240530,160100,398932080,5190,5190,5190,5190,0
|
|
20240530,160000,398932080,5190,5190,5190,5190,0
|
|
20240530,155900,398932080,5190,5190,5190,5190,3648
|
|
20240530,155800,398932080,5190,5190,5190,5190,0
|
|
20240530,155700,398932080,5190,5190,5190,5190,0
|
|
20240530,155600,398932080,5190,5190,5190,5190,0
|
|
20240530,155500,398932080,5190,5190,5190,5190,0
|
|
20240530,155400,398932080,5190,5190,5190,5190,0
|
|
20240530,155300,398932080,5190,5190,5190,5190,0
|
|
20240530,155200,398932080,5190,5190,5190,5190,0
|
|
20240530,155100,398932080,5190,5190,5190,5190,0
|
|
20240530,155000,398932080,5190,5190,5190,5190,0
|
|
20240530,154900,398932080,5190,5190,5190,5190,0
|
|
20240530,154800,398932080,5190,5190,5190,5190,0
|
|
20240530,154700,398932080,5190,5190,5190,5190,0
|
|
20240530,154600,398932080,5190,5190,5190,5190,0
|
|
20240530,154500,398932080,5190,5190,5190,5190,0
|
|
20240530,154400,398932080,5190,5190,5190,5190,0
|
|
20240530,154300,398932080,5190,5190,5190,5190,0
|
|
20240530,154200,398932080,5190,5190,5190,5190,0
|
|
20240530,154100,398932080,5190,5190,5190,5190,0
|
|
20240530,154000,398932080,5190,5190,5190,5190,0
|
|
20240530,153900,398932080,5190,5190,5190,5190,0
|
|
20240530,153800,398932080,5190,5190,5190,5190,0
|
|
20240530,153700,398932080,5190,5190,5190,5190,0
|
|
20240530,153600,398932080,5190,5190,5190,5190,0
|
|
20240530,153500,398932080,5190,5190,5190,5190,0
|
|
20240530,153400,398932080,5190,5190,5190,5190,0
|
|
20240530,153300,398932080,5190,5190,5190,5190,0
|
|
20240530,153200,398932080,5190,5190,5190,5190,0
|
|
20240530,153100,398932080,5190,5190,5190,5190,0
|
|
20240530,153000,398932080,5190,5190,5190,5190,3648
|
|
20240530,152900,379998960,5210,5210,5210,5210,0
|
|
20240530,152800,379998960,5210,5210,5210,5210,0
|
|
20240530,152700,379998960,5210,5210,5210,5210,0
|
|
20240530,152600,379998960,5210,5210,5210,5210,0
|
|
20240530,152500,379998960,5210,5210,5210,5210,0
|
|
20240530,152400,379998960,5210,5210,5210,5210,0
|
|
20240530,152300,379998960,5210,5210,5210,5210,0
|
|
20240530,152200,379998960,5210,5210,5210,5210,0
|
|
20240530,152100,379998960,5210,5210,5210,5210,0
|
|
20240530,152000,379998960,5210,5210,5210,5210,0
|
|
20240530,151900,379998960,5210,5210,5210,5210,18
|
|
20240530,151800,379905180,5210,5210,5210,5210,0
|
|
20240530,151700,379905180,5210,5210,5210,5210,18
|
|
20240530,151600,379811400,5210,5210,5210,5210,0
|
|
20240530,151500,379811400,5210,5210,5210,5210,0
|
|
20240530,151400,379811400,5210,5210,5210,5210,0
|
|
20240530,151300,379811400,5210,5210,5210,5210,0
|
|
20240530,151200,379811400,5210,5200,5210,5200,202
|
|
20240530,151100,378760990,5200,5200,5200,5200,6
|
|
20240530,151000,378729790,5180,5200,5200,5180,99
|
|
20240530,150900,378216950,5180,5180,5180,5180,100
|
|
20240530,150800,377698950,5170,5170,5170,5170,1
|
|
20240530,150700,377693780,5180,5180,5180,5180,89
|
|
20240530,150600,377232760,5170,5170,5170,5170,0
|
|
20240530,150500,377232760,5170,5170,5180,5170,243
|
|
20240530,150400,375976260,5180,5180,5180,5180,500
|
|
20240530,150300,373386260,5170,5180,5180,5170,5000
|
|
20240530,150200,347528230,5190,5190,5190,5190,15
|
|
20240530,150100,347450380,5190,5190,5190,5190,0
|
|
20240530,150000,347450380,5190,5190,5190,5190,7
|
|
20240530,145900,347414050,5190,5190,5190,5190,23
|
|
20240530,145800,347294680,5190,5190,5190,5190,0
|
|
20240530,145700,347294680,5190,5180,5190,5180,20
|
|
20240530,145600,347190980,5180,5180,5180,5180,0
|
|
20240530,145500,347190980,5180,5180,5180,5180,1000
|
|
20240530,145400,342010980,5180,5180,5180,5180,100
|
|
20240530,145300,341492980,5190,5190,5190,5190,0
|
|
20240530,145200,341492980,5190,5190,5190,5190,2
|
|
20240530,145100,341482600,5190,5190,5190,5190,1
|
|
20240530,145000,341477410,5180,5180,5180,5180,0
|
|
20240530,144900,341477410,5180,5180,5180,5180,3
|
|
20240530,144800,341461870,5190,5190,5190,5190,786
|
|
20240530,144700,337382530,5190,5190,5190,5190,0
|
|
20240530,144600,337382530,5190,5190,5190,5190,43
|
|
20240530,144500,337159360,5200,5200,5200,5200,0
|
|
20240530,144400,337159360,5200,5200,5200,5200,0
|
|
20240530,144300,337159360,5200,5200,5200,5200,0
|
|
20240530,144200,337159360,5200,5200,5200,5200,0
|
|
20240530,144100,337159360,5200,5200,5200,5200,0
|
|
20240530,144000,337159360,5200,5200,5200,5200,0
|
|
20240530,143900,337159360,5200,5200,5200,5200,0
|
|
20240530,143800,337159360,5200,5190,5200,5190,120
|
|
20240530,143700,336535450,5220,5220,5220,5220,0
|
|
20240530,143600,336535450,5220,5220,5220,5220,0
|
|
20240530,143500,336535450,5220,5200,5220,5200,289
|
|
20240530,143400,335032630,5200,5200,5200,5200,1
|
|
20240530,143300,335027430,5190,5190,5190,5190,0
|
|
20240530,143200,335027430,5190,5190,5190,5190,20
|
|
20240530,143100,334923630,5200,5200,5200,5200,662
|
|
20240530,143000,331481230,5200,5200,5200,5200,0
|
|
20240530,142900,331481230,5200,5200,5200,5200,99
|
|
20240530,142800,330966430,5210,5210,5210,5210,3
|
|
20240530,142700,330950800,5210,5210,5210,5210,1
|
|
20240530,142600,330945590,5230,5230,5230,5230,0
|
|
20240530,142500,330945590,5230,5230,5230,5230,1
|
|
20240530,142400,330940360,5180,5180,5180,5180,1
|
|
20240530,142300,330935180,5180,5180,5180,5180,0
|
|
20240530,142200,330935180,5180,5180,5180,5180,1
|
|
20240530,142100,330930000,5230,5230,5230,5230,0
|
|
20240530,142000,330930000,5230,5230,5230,5230,0
|
|
20240530,141900,330930000,5230,5230,5230,5230,1
|
|
20240530,141800,330924770,5180,5180,5180,5180,0
|
|
20240530,141700,330924770,5180,5180,5180,5180,1
|
|
20240530,141600,330919590,5230,5230,5230,5230,0
|
|
20240530,141500,330919590,5230,5200,5230,5200,12
|
|
20240530,141400,330857140,5180,5180,5180,5180,0
|
|
20240530,141300,330857140,5180,5180,5180,5180,0
|
|
20240530,141200,330857140,5180,5220,5220,5180,6
|
|
20240530,141100,330825860,5220,5220,5220,5220,600
|
|
20240530,141000,327693860,5220,5220,5220,5220,0
|
|
20240530,140900,327693860,5220,5200,5220,5200,161
|
|
20240530,140800,326855540,5180,5180,5180,5180,0
|
|
20240530,140700,326855540,5180,5180,5180,5180,600
|
|
20240530,140600,323747540,5180,5180,5180,5180,6
|
|
20240530,140500,323716460,5180,5180,5180,5180,0
|
|
20240530,140400,323716460,5180,5160,5180,5160,26
|
|
20240530,140300,323581800,5160,5170,5170,5160,170
|
|
20240530,140200,322704160,5180,5180,5180,5180,0
|
|
20240530,140100,322704160,5180,5180,5180,5180,5
|
|
20240530,140000,322678260,5210,5190,5210,5190,2
|
|
20240530,135900,322667860,5170,5170,5170,5170,200
|
|
20240530,135800,321633860,5170,5170,5170,5170,0
|
|
20240530,135700,321633860,5170,5170,5170,5170,1
|
|
20240530,135600,321628690,5170,5170,5170,5170,3000
|
|
20240530,135500,306118690,5180,5180,5180,5180,1576
|
|
20240530,135400,297955010,5180,5180,5180,5180,400
|
|
20240530,135300,295883010,5180,5180,5180,5180,500
|
|
20240530,135200,293293010,5180,5180,5180,5180,0
|
|
20240530,135100,293293010,5180,5180,5180,5180,0
|
|
20240530,135000,293293010,5180,5180,5180,5180,150
|
|
20240530,134900,292516010,5180,5180,5180,5180,10
|
|
20240530,134800,292464210,5180,5180,5180,5180,0
|
|
20240530,134700,292464210,5180,5180,5180,5180,0
|
|
20240530,134600,292464210,5180,5190,5190,5180,2066
|
|
20240530,134500,281744650,5190,5190,5190,5190,0
|
|
20240530,134400,281744650,5190,5190,5190,5190,0
|
|
20240530,134300,281744650,5190,5190,5190,5190,420
|
|
20240530,134200,279564850,5190,5190,5190,5190,0
|
|
20240530,134100,279564850,5190,5190,5190,5190,189
|
|
20240530,134000,278583940,5190,5190,5190,5190,0
|
|
20240530,133900,278583940,5190,5190,5190,5190,593
|
|
20240530,133800,275506270,5200,5200,5200,5200,0
|
|
20240530,133700,275506270,5200,5200,5200,5200,0
|
|
20240530,133600,275506270,5200,5200,5200,5200,0
|
|
20240530,133500,275506270,5200,5200,5200,5200,0
|
|
20240530,133400,275506270,5200,5200,5200,5200,0
|
|
20240530,133300,275506270,5200,5200,5200,5200,0
|
|
20240530,133200,275506270,5200,5200,5200,5200,0
|
|
20240530,133100,275506270,5200,5200,5200,5200,0
|
|
20240530,133000,275506270,5200,5200,5200,5200,0
|
|
20240530,132900,275506270,5200,5200,5200,5200,0
|
|
20240530,132800,275506270,5200,5200,5200,5200,10
|
|
20240530,132700,275454270,5200,5200,5200,5200,191
|
|
20240530,132600,274461070,5200,5200,5200,5200,0
|
|
20240530,132500,274461070,5200,5200,5200,5200,0
|
|
20240530,132400,274461070,5200,5200,5200,5200,0
|
|
20240530,132300,274461070,5200,5200,5200,5200,0
|
|
20240530,132200,274461070,5200,5200,5200,5200,1
|
|
20240530,132100,274455870,5200,5200,5200,5200,0
|
|
20240530,132000,274455870,5200,5200,5200,5200,0
|
|
20240530,131900,274455870,5200,5200,5200,5200,0
|
|
20240530,131800,274455870,5200,5200,5200,5200,1
|
|
20240530,131700,274450670,5200,5200,5200,5200,0
|
|
20240530,131600,274450670,5200,5200,5200,5200,22
|
|
20240530,131500,274336270,5210,5210,5210,5210,0
|
|
20240530,131400,274336270,5210,5210,5210,5210,10
|
|
20240530,131300,274284170,5210,5210,5210,5210,119
|
|
20240530,131200,273664180,5200,5200,5200,5200,25
|
|
20240530,131100,273534180,5200,5200,5200,5200,0
|
|
20240530,131000,273534180,5200,5200,5200,5200,30
|
|
20240530,130900,273378180,5200,5200,5200,5200,150
|
|
20240530,130800,272598180,5200,5200,5200,5200,0
|
|
20240530,130700,272598180,5200,5200,5200,5200,0
|
|
20240530,130600,272598180,5200,5200,5200,5200,0
|
|
20240530,130500,272598180,5200,5200,5200,5200,0
|
|
20240530,130400,272598180,5200,5200,5200,5200,0
|
|
20240530,130300,272598180,5200,5200,5200,5200,0
|
|
20240530,130200,272598180,5200,5200,5200,5200,245
|
|
20240530,130100,271324180,5200,5200,5200,5200,0
|
|
20240530,130000,271324180,5200,5200,5200,5200,0
|
|
20240530,125900,271324180,5200,5200,5200,5200,25
|
|
20240530,125800,271194180,5200,5200,5200,5200,0
|
|
20240530,125700,271194180,5200,5200,5200,5200,19
|
|
20240530,125600,271095380,5200,5200,5200,5200,80
|
|
20240530,125500,270679380,5200,5200,5200,5200,150
|
|
20240530,125400,269899380,5200,5200,5200,5200,0
|
|
20240530,125300,269899380,5200,5200,5200,5200,0
|
|
20240530,125200,269899380,5200,5200,5200,5200,0
|
|
20240530,125100,269899380,5200,5200,5200,5200,0
|
|
20240530,125000,269899380,5200,5200,5200,5200,0
|
|
20240530,124900,269899380,5200,5200,5200,5200,0
|
|
20240530,124800,269899380,5200,5200,5200,5200,0
|
|
20240530,124700,269899380,5200,5200,5200,5200,1
|
|
20240530,124600,269894180,5200,5200,5200,5200,0
|
|
20240530,124500,269894180,5200,5200,5200,5200,1
|
|
20240530,124400,269888980,5200,5200,5200,5200,408
|
|
20240530,124300,267767380,5200,5200,5200,5200,0
|
|
20240530,124200,267767380,5200,5200,5200,5200,1000
|
|
20240530,124100,262567380,5210,5210,5210,5210,0
|
|
20240530,124000,262567380,5210,5230,5230,5210,4
|
|
20240530,123900,262546520,5210,5210,5210,5210,0
|
|
20240530,123800,262546520,5210,5210,5210,5210,0
|
|
20240530,123700,262546520,5210,5210,5210,5210,880
|
|
20240530,123600,257961720,5210,5210,5210,5210,0
|
|
20240530,123500,257961720,5210,5210,5210,5210,0
|
|
20240530,123400,257961720,5210,5210,5210,5210,20
|
|
20240530,123300,257857520,5210,5210,5210,5210,0
|
|
20240530,123200,257857520,5210,5210,5210,5210,0
|
|
20240530,123100,257857520,5210,5210,5210,5210,0
|
|
20240530,123000,257857520,5210,5220,5220,5210,354
|
|
20240530,122900,256013120,5210,5210,5210,5210,657
|
|
20240530,122800,252590150,5220,5220,5220,5220,21
|
|
20240530,122700,252480530,5210,5210,5210,5210,93
|
|
20240530,122600,251996000,5210,5220,5220,5210,391
|
|
20240530,122500,249958850,5220,5220,5220,5220,10
|
|
20240530,122400,249906650,5220,5220,5220,5220,10
|
|
20240530,122300,249854450,5220,5220,5220,5220,5
|
|
20240530,122200,249828350,5220,5220,5220,5220,0
|
|
20240530,122100,249828350,5220,5220,5220,5220,0
|
|
20240530,122000,249828350,5220,5220,5220,5220,0
|
|
20240530,121900,249828350,5220,5220,5220,5220,215
|
|
20240530,121800,248706050,5210,5210,5210,5210,0
|
|
20240530,121700,248706050,5210,5210,5210,5210,0
|
|
20240530,121600,248706050,5210,5210,5210,5210,0
|
|
20240530,121500,248706050,5210,5210,5210,5210,0
|
|
20240530,121400,248706050,5210,5210,5210,5210,26
|
|
20240530,121300,248570590,5210,5210,5210,5210,0
|
|
20240530,121200,248570590,5210,5210,5210,5210,0
|
|
20240530,121100,248570590,5210,5210,5210,5210,0
|
|
20240530,121000,248570590,5210,5210,5210,5210,1
|
|
20240530,120900,248565380,5220,5220,5220,5220,500
|
|
20240530,120800,245955380,5210,5210,5210,5210,6
|
|
20240530,120700,245924120,5220,5220,5220,5220,50
|
|
20240530,120600,245663120,5210,5210,5210,5210,193
|
|
20240530,120500,244657590,5220,5220,5220,5220,0
|
|
20240530,120400,244657590,5220,5220,5220,5220,0
|
|
20240530,120300,244657590,5220,5220,5220,5220,30
|
|
20240530,120200,244500990,5210,5210,5210,5210,0
|
|
20240530,120100,244500990,5210,5210,5210,5210,0
|
|
20240530,120000,244500990,5210,5210,5210,5210,0
|
|
20240530,115900,244500990,5210,5210,5210,5210,0
|
|
20240530,115800,244500990,5210,5210,5210,5210,0
|
|
20240530,115700,244500990,5210,5210,5210,5210,0
|
|
20240530,115600,244500990,5210,5210,5210,5210,0
|
|
20240530,115500,244500990,5210,5210,5210,5210,0
|
|
20240530,115400,244500990,5210,5210,5210,5210,0
|
|
20240530,115300,244500990,5210,5210,5210,5210,0
|
|
20240530,115200,244500990,5210,5210,5210,5210,0
|
|
20240530,115100,244500990,5210,5210,5210,5210,0
|
|
20240530,115000,244500990,5210,5210,5210,5210,0
|
|
20240530,114900,244500990,5210,5210,5210,5210,0
|
|
20240530,114800,244500990,5210,5210,5210,5210,100
|
|
20240530,114700,243979990,5220,5220,5220,5220,0
|
|
20240530,114600,243979990,5220,5220,5220,5220,0
|
|
20240530,114500,243979990,5220,5220,5220,5220,0
|
|
20240530,114400,243979990,5220,5220,5220,5220,10
|
|
20240530,114300,243927790,5220,5220,5220,5220,0
|
|
20240530,114200,243927790,5220,5220,5220,5220,21
|
|
20240530,114100,243818170,5220,5220,5220,5220,0
|
|
20240530,114000,243818170,5220,5220,5220,5220,0
|
|
20240530,113900,243818170,5220,5220,5220,5220,20
|
|
20240530,113800,243713770,5210,5210,5210,5210,0
|
|
20240530,113700,243713770,5210,5210,5210,5210,1
|
|
20240530,113600,243708560,5220,5220,5220,5220,2
|
|
20240530,113500,243698120,5210,5220,5220,5210,102
|
|
20240530,113400,243166680,5220,5220,5220,5220,0
|
|
20240530,113300,243166680,5220,5220,5220,5220,0
|
|
20240530,113200,243166680,5220,5220,5220,5220,1
|
|
20240530,113100,243161460,5190,5190,5190,5190,0
|
|
20240530,113000,243161460,5190,5190,5190,5190,500
|
|
20240530,112900,240566460,5200,5200,5200,5200,628
|
|
20240530,112800,237300860,5200,5200,5200,5200,372
|
|
20240530,112700,235366460,5200,5200,5200,5200,100
|
|
20240530,112600,234846460,5200,5200,5200,5200,40
|
|
20240530,112500,234638460,5200,5200,5200,5200,0
|
|
20240530,112400,234638460,5200,5200,5200,5200,0
|
|
20240530,112300,234638460,5200,5200,5200,5200,10
|
|
20240530,112200,234586460,5220,5220,5220,5220,0
|
|
20240530,112100,234586460,5220,5220,5220,5220,0
|
|
20240530,112000,234586460,5220,5220,5220,5220,0
|
|
20240530,111900,234586460,5220,5220,5220,5220,5
|
|
20240530,111800,234560360,5210,5200,5210,5200,201
|
|
20240530,111700,233515150,5200,5210,5210,5200,1284
|
|
20240530,111600,226838330,5210,5210,5210,5210,6
|
|
20240530,111500,226807070,5220,5220,5220,5220,0
|
|
20240530,111400,226807070,5220,5220,5220,5220,1
|
|
20240530,111300,226801850,5200,5210,5210,5200,120
|
|
20240530,111200,226176870,5210,5210,5210,5210,0
|
|
20240530,111100,226176870,5210,5210,5210,5210,0
|
|
20240530,111000,226176870,5210,5210,5210,5210,0
|
|
20240530,110900,226176870,5210,5210,5210,5210,0
|
|
20240530,110800,226176870,5210,5210,5210,5210,0
|
|
20240530,110700,226176870,5210,5210,5210,5210,200
|
|
20240530,110600,225134870,5220,5220,5220,5220,0
|
|
20240530,110500,225134870,5220,5220,5220,5220,636
|
|
20240530,110400,221814950,5220,5220,5220,5220,1
|
|
20240530,110300,221809730,5220,5220,5220,5220,1
|
|
20240530,110200,221804510,5220,5220,5220,5220,0
|
|
20240530,110100,221804510,5220,5220,5220,5220,0
|
|
20240530,110000,221804510,5220,5220,5220,5220,0
|
|
20240530,105900,221804510,5220,5220,5220,5220,1
|
|
20240530,105800,221799290,5220,5220,5220,5220,0
|
|
20240530,105700,221799290,5220,5220,5220,5220,5
|
|
20240530,105600,221773190,5200,5200,5200,5200,0
|
|
20240530,105500,221773190,5200,5210,5210,5200,178
|
|
20240530,105400,220846360,5210,5210,5210,5210,0
|
|
20240530,105300,220846360,5210,5210,5210,5210,0
|
|
20240530,105200,220846360,5210,5210,5210,5210,1
|
|
20240530,105100,220841150,5210,5210,5210,5210,0
|
|
20240530,105000,220841150,5210,5210,5210,5210,0
|
|
20240530,104900,220841150,5210,5210,5210,5210,0
|
|
20240530,104800,220841150,5210,5210,5210,5210,0
|
|
20240530,104700,220841150,5210,5210,5210,5210,0
|
|
20240530,104600,220841150,5210,5210,5210,5210,33
|
|
20240530,104500,220669220,5200,5200,5200,5200,0
|
|
20240530,104400,220669220,5200,5220,5220,5200,26
|
|
20240530,104300,220533520,5220,5210,5220,5210,869
|
|
20240530,104200,216003550,5200,5200,5200,5200,33
|
|
20240530,104100,215831950,5200,5200,5200,5200,8
|
|
20240530,104000,215790350,5190,5190,5190,5190,0
|
|
20240530,103900,215790350,5190,5190,5190,5190,0
|
|
20240530,103800,215790350,5190,5190,5190,5190,0
|
|
20240530,103700,215790350,5190,5190,5190,5190,0
|
|
20240530,103600,215790350,5190,5200,5210,5190,291
|
|
20240530,103500,214277320,5200,5200,5200,5200,0
|
|
20240530,103400,214277320,5200,5200,5200,5200,2
|
|
20240530,103300,214266920,5200,5200,5200,5200,5
|
|
20240530,103200,214240920,5210,5210,5210,5210,0
|
|
20240530,103100,214240920,5210,5210,5210,5210,0
|
|
20240530,103000,214240920,5210,5210,5210,5210,31
|
|
20240530,102900,214079410,5210,5210,5210,5210,1
|
|
20240530,102800,214074200,5210,5210,5210,5210,10
|
|
20240530,102700,214022100,5210,5210,5210,5210,0
|
|
20240530,102600,214022100,5210,5210,5210,5210,0
|
|
20240530,102500,214022100,5210,5210,5210,5210,0
|
|
20240530,102400,214022100,5210,5190,5210,5190,587
|
|
20240530,102300,210975550,5210,5210,5210,5210,0
|
|
20240530,102200,210975550,5210,5200,5210,5190,943
|
|
20240530,102100,206073000,5200,5200,5200,5200,0
|
|
20240530,102000,206073000,5200,5200,5200,5200,0
|
|
20240530,101900,206073000,5200,5200,5200,5200,255
|
|
20240530,101800,204747000,5210,5210,5210,5210,80
|
|
20240530,101700,204330200,5190,5210,5210,5190,2240
|
|
20240530,101600,192699800,5190,5210,5210,5190,407
|
|
20240530,101500,190579370,5210,5210,5210,5210,0
|
|
20240530,101400,190579370,5210,5210,5210,5210,0
|
|
20240530,101300,190579370,5210,5210,5210,5210,50
|
|
20240530,101200,190318870,5220,5220,5220,5220,0
|
|
20240530,101100,190318870,5220,5200,5220,5190,416
|
|
20240530,101000,188155490,5200,5200,5200,5200,688
|
|
20240530,100900,184577890,5240,5240,5240,5240,0
|
|
20240530,100800,184577890,5240,5240,5240,5240,0
|
|
20240530,100700,184577890,5240,5240,5240,5240,5
|
|
20240530,100600,184551690,5240,5200,5240,5200,47
|
|
20240530,100500,184307210,5200,5200,5200,5200,570
|
|
20240530,100400,181343210,5200,5200,5200,5200,0
|
|
20240530,100300,181343210,5200,5220,5220,5200,1067
|
|
20240530,100200,175787740,5260,5240,5260,5210,4496
|
|
20240530,100100,152176250,5170,5210,5250,5170,3261
|
|
20240530,100000,135114590,5200,5170,5200,5170,1450
|
|
20240530,095900,127594930,5170,5170,5170,5170,0
|
|
20240530,095800,127594930,5170,5170,5170,5170,1
|
|
20240530,095700,127589760,5160,5160,5160,5160,180
|
|
20240530,095600,126660960,5150,5160,5160,5150,1004
|
|
20240530,095500,121485030,5170,5170,5170,5170,0
|
|
20240530,095400,121485030,5170,5170,5170,5170,10
|
|
20240530,095300,121433330,5170,5170,5170,5170,577
|
|
20240530,095200,118450240,5180,5180,5180,5180,10
|
|
20240530,095100,118398440,5170,5170,5170,5170,24
|
|
20240530,095000,118274360,5170,5170,5170,5170,5
|
|
20240530,094900,118248510,5180,5150,5180,5150,46
|
|
20240530,094800,118010470,5150,5150,5150,5150,414
|
|
20240530,094700,115878370,5150,5150,5150,5150,0
|
|
20240530,094600,115878370,5150,5150,5150,5150,0
|
|
20240530,094500,115878370,5150,5150,5150,5150,180
|
|
20240530,094400,114951370,5150,5160,5160,5150,165
|
|
20240530,094300,114100850,5180,5180,5180,5180,12
|
|
20240530,094200,114038690,5150,5150,5150,5150,1500
|
|
20240530,094100,106313690,5150,5160,5160,5150,1000
|
|
20240530,094000,101163640,5150,5190,5190,5150,342
|
|
20240530,093900,99394660,5190,5170,5190,5140,7009
|
|
20240530,093800,63272530,5180,5180,5180,5180,0
|
|
20240530,093700,63272530,5180,5180,5180,5180,908
|
|
20240530,093600,58569090,5180,5180,5180,5180,297
|
|
20240530,093500,57030630,5190,5190,5190,5190,0
|
|
20240530,093400,57030630,5190,5190,5190,5190,1
|
|
20240530,093300,57025440,5190,5190,5190,5190,2
|
|
20240530,093200,57015060,5190,5190,5190,5190,5
|
|
20240530,093100,56989110,5200,5200,5200,5200,9
|
|
20240530,093000,56942310,5200,5200,5200,5200,1
|
|
20240530,092900,56937110,5200,5200,5200,5200,0
|
|
20240530,092800,56937110,5200,5200,5200,5200,1
|
|
20240530,092700,56931910,5190,5190,5190,5190,25
|
|
20240530,092600,56802160,5190,5190,5190,5190,0
|
|
20240530,092500,56802160,5190,5190,5190,5190,0
|
|
20240530,092400,56802160,5190,5190,5190,5190,0
|
|
20240530,092300,56802160,5190,5190,5190,5190,1
|
|
20240530,092200,56796970,5190,5190,5190,5190,70
|
|
20240530,092100,56433670,5190,5190,5190,5190,0
|
|
20240530,092000,56433670,5190,5190,5190,5190,0
|
|
20240530,091900,56433670,5190,5190,5190,5190,0
|
|
20240530,091800,56433670,5190,5190,5190,5190,456
|
|
20240530,091700,54067030,5190,5180,5190,5180,1606
|
|
20240530,091600,45742250,5160,5160,5160,5160,0
|
|
20240530,091500,45742250,5160,5160,5160,5160,0
|
|
20240530,091400,45742250,5160,5160,5160,5160,180
|
|
20240530,091300,44813450,5160,5160,5160,5160,0
|
|
20240530,091200,44813450,5160,5160,5160,5160,0
|
|
20240530,091100,44813450,5160,5160,5160,5160,1815
|
|
20240530,091000,35448050,5160,5160,5160,5160,0
|
|
20240530,090900,35448050,5160,5160,5160,5160,4
|
|
20240530,090800,35427410,5160,5160,5160,5160,20
|
|
20240530,090700,35324210,5160,5160,5160,5160,0
|
|
20240530,090600,35324210,5160,5160,5160,5160,2
|
|
20240530,090500,35313890,5160,5160,5160,5160,0
|
|
20240530,090400,35313890,5160,5150,5160,5150,607
|
|
20240530,090300,32187340,5150,5150,5150,5150,40
|
|
20240530,090200,31981340,5150,5170,5180,5150,661
|
|
20240530,090100,28569460,5180,5180,5180,5110,4947
|
|
20240530,090000,3143670,5180,5180,5180,5170,607
|