576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,183200,1614966355,4245,4245,4245,4245,0
|
|
20240530,183100,1614966355,4245,4245,4245,4245,0
|
|
20240530,183000,1614966355,4245,4245,4245,4245,0
|
|
20240530,182900,1614966355,4245,4245,4245,4245,0
|
|
20240530,182800,1614966355,4245,4245,4245,4245,0
|
|
20240530,182700,1614966355,4245,4245,4245,4245,0
|
|
20240530,182600,1614966355,4245,4245,4245,4245,0
|
|
20240530,182500,1614966355,4245,4245,4245,4245,0
|
|
20240530,182400,1614966355,4245,4245,4245,4245,0
|
|
20240530,182300,1614966355,4245,4245,4245,4245,0
|
|
20240530,182200,1614966355,4245,4245,4245,4245,0
|
|
20240530,182100,1614966355,4245,4245,4245,4245,0
|
|
20240530,182000,1614966355,4245,4245,4245,4245,0
|
|
20240530,181900,1614966355,4245,4245,4245,4245,0
|
|
20240530,181800,1614966355,4245,4245,4245,4245,0
|
|
20240530,181700,1614966355,4245,4245,4245,4245,0
|
|
20240530,181600,1614966355,4245,4245,4245,4245,0
|
|
20240530,181500,1614966355,4245,4245,4245,4245,0
|
|
20240530,181400,1614966355,4245,4245,4245,4245,0
|
|
20240530,181300,1614966355,4245,4245,4245,4245,0
|
|
20240530,181200,1614966355,4245,4245,4245,4245,0
|
|
20240530,181100,1614966355,4245,4245,4245,4245,0
|
|
20240530,181000,1614966355,4245,4245,4245,4245,0
|
|
20240530,180900,1614966355,4245,4245,4245,4245,0
|
|
20240530,180800,1614966355,4245,4245,4245,4245,0
|
|
20240530,180700,1614966355,4245,4245,4245,4245,0
|
|
20240530,180600,1614966355,4245,4245,4245,4245,0
|
|
20240530,180500,1614966355,4245,4245,4245,4245,0
|
|
20240530,180400,1614966355,4245,4245,4245,4245,0
|
|
20240530,180300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,180200,1614966355,4245,4245,4245,4245,0
|
|
20240530,180100,1614966355,4245,4245,4245,4245,0
|
|
20240530,180000,1614966355,4245,4245,4245,4245,0
|
|
20240530,175900,1614966355,4245,4245,4245,4245,0
|
|
20240530,175800,1614966355,4245,4245,4245,4245,0
|
|
20240530,175700,1614966355,4245,4245,4245,4245,0
|
|
20240530,175600,1614966355,4245,4245,4245,4245,0
|
|
20240530,175500,1614966355,4245,4245,4245,4245,0
|
|
20240530,175400,1614966355,4245,4245,4245,4245,0
|
|
20240530,175300,1614966355,4245,4245,4245,4245,0
|
|
20240530,175200,1614966355,4245,4245,4245,4245,0
|
|
20240530,175100,1614966355,4245,4245,4245,4245,0
|
|
20240530,175000,1614966355,4245,4245,4245,4245,0
|
|
20240530,174900,1614966355,4245,4245,4245,4245,0
|
|
20240530,174800,1614966355,4245,4245,4245,4245,0
|
|
20240530,174700,1614966355,4245,4245,4245,4245,0
|
|
20240530,174600,1614966355,4245,4245,4245,4245,0
|
|
20240530,174500,1614966355,4245,4245,4245,4245,0
|
|
20240530,174400,1614966355,4245,4245,4245,4245,0
|
|
20240530,174300,1614966355,4245,4245,4245,4245,0
|
|
20240530,174200,1614966355,4245,4245,4245,4245,0
|
|
20240530,174100,1614966355,4245,4245,4245,4245,0
|
|
20240530,174000,1614966355,4245,4245,4245,4245,0
|
|
20240530,173900,1614966355,4245,4245,4245,4245,0
|
|
20240530,173800,1614966355,4245,4245,4245,4245,0
|
|
20240530,173700,1614966355,4245,4245,4245,4245,0
|
|
20240530,173600,1614966355,4245,4245,4245,4245,0
|
|
20240530,173500,1614966355,4245,4245,4245,4245,0
|
|
20240530,173400,1614966355,4245,4245,4245,4245,0
|
|
20240530,173300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,173200,1614966355,4245,4245,4245,4245,0
|
|
20240530,173100,1614966355,4245,4245,4245,4245,0
|
|
20240530,173000,1614966355,4245,4245,4245,4245,0
|
|
20240530,172900,1614966355,4245,4245,4245,4245,0
|
|
20240530,172800,1614966355,4245,4245,4245,4245,0
|
|
20240530,172700,1614966355,4245,4245,4245,4245,0
|
|
20240530,172600,1614966355,4245,4245,4245,4245,0
|
|
20240530,172500,1614966355,4245,4245,4245,4245,0
|
|
20240530,172400,1614966355,4245,4245,4245,4245,0
|
|
20240530,172300,1614966355,4245,4245,4245,4245,0
|
|
20240530,172200,1614966355,4245,4245,4245,4245,0
|
|
20240530,172100,1614966355,4245,4245,4245,4245,0
|
|
20240530,172000,1614966355,4245,4245,4245,4245,0
|
|
20240530,171900,1614966355,4245,4245,4245,4245,0
|
|
20240530,171800,1614966355,4245,4245,4245,4245,0
|
|
20240530,171700,1614966355,4245,4245,4245,4245,0
|
|
20240530,171600,1614966355,4245,4245,4245,4245,0
|
|
20240530,171500,1614966355,4245,4245,4245,4245,0
|
|
20240530,171400,1614966355,4245,4245,4245,4245,0
|
|
20240530,171300,1614966355,4245,4245,4245,4245,0
|
|
20240530,171200,1614966355,4245,4245,4245,4245,0
|
|
20240530,171100,1614966355,4245,4245,4245,4245,0
|
|
20240530,171000,1614966355,4245,4245,4245,4245,0
|
|
20240530,170900,1614966355,4245,4245,4245,4245,0
|
|
20240530,170800,1614966355,4245,4245,4245,4245,0
|
|
20240530,170700,1614966355,4245,4245,4245,4245,0
|
|
20240530,170600,1614966355,4245,4245,4245,4245,0
|
|
20240530,170500,1614966355,4245,4245,4245,4245,0
|
|
20240530,170400,1614966355,4245,4245,4245,4245,0
|
|
20240530,170300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,170200,1614966355,4245,4245,4245,4245,0
|
|
20240530,170100,1614966355,4245,4245,4245,4245,0
|
|
20240530,170000,1614966355,4245,4245,4245,4245,0
|
|
20240530,165900,1614966355,4245,4245,4245,4245,0
|
|
20240530,165800,1614966355,4245,4245,4245,4245,0
|
|
20240530,165700,1614966355,4245,4245,4245,4245,0
|
|
20240530,165600,1614966355,4245,4245,4245,4245,0
|
|
20240530,165500,1614966355,4245,4245,4245,4245,0
|
|
20240530,165400,1614966355,4245,4245,4245,4245,0
|
|
20240530,165300,1614966355,4245,4245,4245,4245,0
|
|
20240530,165200,1614966355,4245,4245,4245,4245,0
|
|
20240530,165100,1614966355,4245,4245,4245,4245,0
|
|
20240530,165000,1614966355,4245,4245,4245,4245,0
|
|
20240530,164900,1614966355,4245,4245,4245,4245,0
|
|
20240530,164800,1614966355,4245,4245,4245,4245,0
|
|
20240530,164700,1614966355,4245,4245,4245,4245,0
|
|
20240530,164600,1614966355,4245,4245,4245,4245,0
|
|
20240530,164500,1614966355,4245,4245,4245,4245,0
|
|
20240530,164400,1614966355,4245,4245,4245,4245,0
|
|
20240530,164300,1614966355,4245,4245,4245,4245,0
|
|
20240530,164200,1614966355,4245,4245,4245,4245,0
|
|
20240530,164100,1614966355,4245,4245,4245,4245,0
|
|
20240530,164000,1614966355,4245,4245,4245,4245,0
|
|
20240530,163900,1614966355,4245,4245,4245,4245,0
|
|
20240530,163800,1614966355,4245,4245,4245,4245,0
|
|
20240530,163700,1614966355,4245,4245,4245,4245,0
|
|
20240530,163600,1614966355,4245,4245,4245,4245,0
|
|
20240530,163500,1614966355,4245,4245,4245,4245,0
|
|
20240530,163400,1614966355,4245,4245,4245,4245,0
|
|
20240530,163300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,163200,1614966355,4245,4245,4245,4245,0
|
|
20240530,163100,1614966355,4245,4245,4245,4245,0
|
|
20240530,163000,1614966355,4245,4245,4245,4245,0
|
|
20240530,162900,1614966355,4245,4245,4245,4245,0
|
|
20240530,162800,1614966355,4245,4245,4245,4245,0
|
|
20240530,162700,1614966355,4245,4245,4245,4245,0
|
|
20240530,162600,1614966355,4245,4245,4245,4245,0
|
|
20240530,162500,1614966355,4245,4245,4245,4245,0
|
|
20240530,162400,1614966355,4245,4245,4245,4245,0
|
|
20240530,162300,1614966355,4245,4245,4245,4245,0
|
|
20240530,162200,1614966355,4245,4245,4245,4245,0
|
|
20240530,162100,1614966355,4245,4245,4245,4245,0
|
|
20240530,162000,1614966355,4245,4245,4245,4245,0
|
|
20240530,161900,1614966355,4245,4245,4245,4245,0
|
|
20240530,161800,1614966355,4245,4245,4245,4245,0
|
|
20240530,161700,1614966355,4245,4245,4245,4245,0
|
|
20240530,161600,1614966355,4245,4245,4245,4245,0
|
|
20240530,161500,1614966355,4245,4245,4245,4245,0
|
|
20240530,161400,1614966355,4245,4245,4245,4245,0
|
|
20240530,161300,1614966355,4245,4245,4245,4245,0
|
|
20240530,161200,1614966355,4245,4245,4245,4245,0
|
|
20240530,161100,1614966355,4245,4245,4245,4245,0
|
|
20240530,161000,1614966355,4245,4245,4245,4245,0
|
|
20240530,160900,1614966355,4245,4245,4245,4245,0
|
|
20240530,160800,1614966355,4245,4245,4245,4245,0
|
|
20240530,160700,1614966355,4245,4245,4245,4245,0
|
|
20240530,160600,1614966355,4245,4245,4245,4245,0
|
|
20240530,160500,1614966355,4245,4245,4245,4245,0
|
|
20240530,160400,1614966355,4245,4245,4245,4245,0
|
|
20240530,160300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,160200,1614966355,4245,4245,4245,4245,0
|
|
20240530,160100,1614966355,4245,4245,4245,4245,0
|
|
20240530,160000,1614966355,4245,4245,4245,4245,0
|
|
20240530,155900,1614966355,4245,4245,4245,4245,0
|
|
20240530,155800,1614966355,4245,4245,4245,4245,0
|
|
20240530,155700,1614966355,4245,4245,4245,4245,0
|
|
20240530,155600,1614966355,4245,4245,4245,4245,0
|
|
20240530,155500,1614966355,4245,4245,4245,4245,0
|
|
20240530,155400,1614966355,4245,4245,4245,4245,0
|
|
20240530,155300,1614966355,4245,4245,4245,4245,0
|
|
20240530,155200,1614966355,4245,4245,4245,4245,0
|
|
20240530,155100,1614966355,4245,4245,4245,4245,0
|
|
20240530,155000,1614966355,4245,4245,4245,4245,0
|
|
20240530,154900,1614966355,4245,4245,4245,4245,0
|
|
20240530,154800,1614966355,4245,4245,4245,4245,0
|
|
20240530,154700,1614966355,4245,4245,4245,4245,0
|
|
20240530,154600,1614966355,4245,4245,4245,4245,0
|
|
20240530,154500,1614966355,4245,4245,4245,4245,0
|
|
20240530,154400,1614966355,4245,4245,4245,4245,0
|
|
20240530,154300,1614966355,4245,4245,4245,4245,0
|
|
20240530,154200,1614966355,4245,4245,4245,4245,0
|
|
20240530,154100,1614966355,4245,4245,4245,4245,0
|
|
20240530,154000,1614966355,4245,4245,4245,4245,0
|
|
20240530,153900,1614966355,4245,4245,4245,4245,0
|
|
20240530,153800,1614966355,4245,4245,4245,4245,0
|
|
20240530,153700,1614966355,4245,4245,4245,4245,0
|
|
20240530,153600,1614966355,4245,4245,4245,4245,0
|
|
20240530,153500,1614966355,4245,4245,4245,4245,0
|
|
20240530,153400,1614966355,4245,4245,4245,4245,0
|
|
20240530,153300,1614966355,4245,4245,4245,4245,10706
|
|
20240530,153200,1614966355,4245,4245,4245,4245,0
|
|
20240530,153100,1614966355,4245,4245,4245,4245,0
|
|
20240530,153000,1614966355,4245,4245,4245,4245,10706
|
|
20240530,152900,1569519385,4265,4265,4265,4265,0
|
|
20240530,152800,1569519385,4265,4265,4265,4265,0
|
|
20240530,152700,1569519385,4265,4265,4265,4265,0
|
|
20240530,152600,1569519385,4265,4265,4265,4265,0
|
|
20240530,152500,1569519385,4265,4265,4265,4265,0
|
|
20240530,152400,1569519385,4265,4265,4265,4265,0
|
|
20240530,152300,1569519385,4265,4265,4265,4265,0
|
|
20240530,152200,1569519385,4265,4265,4265,4265,0
|
|
20240530,152100,1569519385,4265,4265,4265,4265,0
|
|
20240530,152000,1569519385,4265,4265,4265,4265,0
|
|
20240530,151900,1569519385,4265,4240,4265,4240,1904
|
|
20240530,151800,1561444550,4240,4245,4245,4240,1986
|
|
20240530,151700,1553014530,4245,4250,4250,4245,1476
|
|
20240530,151600,1546746365,4245,4245,4255,4240,1927
|
|
20240530,151500,1538564655,4240,4245,4245,4240,353
|
|
20240530,151400,1537067920,4245,4245,4245,4240,1846
|
|
20240530,151300,1529232245,4250,4245,4250,4245,28
|
|
20240530,151200,1529113370,4245,4245,4245,4245,3754
|
|
20240530,151100,1513177640,4245,4250,4250,4245,1234
|
|
20240530,151000,1507936765,4245,4250,4250,4245,9816
|
|
20240530,150900,1466221605,4250,4260,4260,4250,7888
|
|
20240530,150800,1432661910,4255,4260,4260,4255,17
|
|
20240530,150700,1432589550,4255,4260,4260,4255,22
|
|
20240530,150600,1432495865,4255,4255,4260,4255,71
|
|
20240530,150500,1432193740,4260,4255,4260,4255,1278
|
|
20240530,150400,1426750630,4255,4260,4260,4255,10
|
|
20240530,150300,1426708070,4255,4255,4255,4255,173
|
|
20240530,150200,1425971955,4255,4260,4260,4255,52
|
|
20240530,150100,1425750680,4255,4255,4255,4255,158
|
|
20240530,150000,1425078390,4255,4255,4260,4255,266
|
|
20240530,145900,1423946490,4260,4260,4260,4260,2
|
|
20240530,145800,1423937970,4255,4265,4265,4255,1231
|
|
20240530,145700,1418693965,4265,4260,4265,4260,885
|
|
20240530,145600,1414920360,4265,4265,4265,4265,2
|
|
20240530,145500,1414911830,4260,4260,4265,4260,378
|
|
20240530,145400,1413301540,4265,4265,4265,4260,298
|
|
20240530,145300,1412031480,4265,4260,4265,4260,150
|
|
20240530,145200,1411392470,4265,4260,4265,4260,147
|
|
20240530,145100,1410766240,4265,4265,4265,4265,4
|
|
20240530,145000,1410749180,4260,4265,4265,4260,151
|
|
20240530,144900,1410105900,4265,4275,4275,4260,160
|
|
20240530,144800,1409424145,4265,4270,4270,4265,171
|
|
20240530,144700,1408694820,4275,4270,4275,4270,8
|
|
20240530,144600,1408660630,4275,4265,4275,4265,510
|
|
20240530,144500,1406480445,4260,4265,4265,4260,22
|
|
20240530,144400,1406386710,4260,4265,4265,4260,186
|
|
20240530,144300,1405594335,4260,4260,4265,4260,452
|
|
20240530,144200,1403668795,4260,4260,4275,4260,212
|
|
20240530,144100,1402765600,4260,4265,4265,4260,4
|
|
20240530,144000,1402748545,4260,4265,4265,4260,184
|
|
20240530,143900,1401964660,4260,4260,4265,4260,155
|
|
20240530,143800,1401304335,4265,4265,4275,4265,159
|
|
20240530,143700,1400626180,4265,4265,4265,4265,16
|
|
20240530,143600,1400557940,4265,4265,4265,4265,152
|
|
20240530,143500,1399909660,4265,4265,4265,4265,163
|
|
20240530,143400,1399214465,4265,4265,4265,4265,171
|
|
20240530,143300,1398485150,4265,4265,4265,4265,13
|
|
20240530,143200,1398429705,4265,4265,4265,4265,1176
|
|
20240530,143100,1393414065,4265,4270,4270,4265,231
|
|
20240530,143000,1392428555,4275,4275,4275,4275,4
|
|
20240530,142900,1392411455,4275,4275,4275,4270,171
|
|
20240530,142800,1391681260,4265,4270,4270,4265,22
|
|
20240530,142700,1391587410,4265,4265,4270,4265,1113
|
|
20240530,142600,1386839505,4260,4265,4265,4260,163
|
|
20240530,142500,1386145105,4260,4260,4260,4260,156
|
|
20240530,142400,1385480545,4260,4260,4260,4260,0
|
|
20240530,142300,1385480545,4260,4260,4260,4260,161
|
|
20240530,142200,1384794685,4265,4260,4265,4260,194
|
|
20240530,142100,1383968010,4260,4260,4265,4260,240
|
|
20240530,142000,1382945375,4260,4260,4260,4260,151
|
|
20240530,141900,1382302115,4260,4260,4260,4260,1080
|
|
20240530,141800,1377701315,4255,4260,4260,4255,1222
|
|
20240530,141700,1372497000,4260,4260,4260,4260,271
|
|
20240530,141600,1371342540,4255,4255,4255,4255,146
|
|
20240530,141500,1370721310,4260,4260,4265,4260,1652
|
|
20240530,141400,1363683770,4260,4260,4260,4260,1610
|
|
20240530,141300,1356825170,4260,4265,4265,4260,1262
|
|
20240530,141200,1351449020,4270,4270,4270,4270,101
|
|
20240530,141100,1351017750,4260,4265,4265,4260,168
|
|
20240530,141000,1350302060,4260,4265,4265,4260,167
|
|
20240530,140900,1349590610,4270,4270,4270,4270,106
|
|
20240530,140800,1349137990,4270,4270,4270,4270,4
|
|
20240530,140700,1349120910,4270,4265,4270,4265,175
|
|
20240530,140600,1348374530,4255,4260,4260,4255,162
|
|
20240530,140500,1347685190,4255,4265,4265,4255,157
|
|
20240530,140400,1347017100,4255,4260,4260,4255,171
|
|
20240530,140300,1346289480,4265,4260,4265,4260,15
|
|
20240530,140200,1346225575,4255,4260,4260,4255,182
|
|
20240530,140100,1345451155,4260,4255,4260,4255,236
|
|
20240530,140000,1344446965,4260,4260,4260,4260,5
|
|
20240530,135900,1344425665,4255,4260,4260,4255,151
|
|
20240530,135800,1343783145,4260,4265,4265,4260,147
|
|
20240530,135700,1343156805,4265,4260,4265,4260,225
|
|
20240530,135600,1342198285,4260,4265,4265,4260,167
|
|
20240530,135500,1341486855,4255,4260,4260,4255,25
|
|
20240530,135400,1341380465,4255,4260,4260,4255,185
|
|
20240530,135300,1340592555,4255,4255,4260,4255,346
|
|
20240530,135200,1339120305,4260,4255,4260,4255,77
|
|
20240530,135100,1338792625,4260,4255,4260,4255,333
|
|
20240530,135000,1337374055,4250,4255,4255,4250,182
|
|
20240530,134900,1336600520,4250,4255,4255,4250,146
|
|
20240530,134800,1335980005,4250,4255,4260,4250,915
|
|
20240530,134700,1332086705,4260,4255,4260,4255,146
|
|
20240530,134600,1331465455,4260,4260,4260,4260,10
|
|
20240530,134500,1331422855,4255,4260,4260,4255,150
|
|
20240530,134400,1330784595,4260,4260,4260,4255,150
|
|
20240530,134300,1330146325,4260,4260,4265,4260,466
|
|
20240530,134200,1328161155,4265,4265,4265,4265,2
|
|
20240530,134100,1328152625,4260,4260,4260,4260,714
|
|
20240530,134000,1325110985,4255,4255,4260,4255,5660
|
|
20240530,133900,1301027355,4255,4270,4270,4255,1556
|
|
20240530,133800,1294399065,4260,4260,4270,4260,5500
|
|
20240530,133700,1270969005,4260,4260,4260,4260,0
|
|
20240530,133600,1270969005,4260,4260,4265,4260,2276
|
|
20240530,133500,1261263270,4265,4265,4265,4265,400
|
|
20240530,133400,1259557270,4265,4265,4265,4265,192
|
|
20240530,133300,1258738390,4265,4265,4265,4265,194
|
|
20240530,133200,1257910980,4270,4265,4270,4265,1260
|
|
20240530,133100,1252536760,4265,4270,4270,4265,155
|
|
20240530,133000,1251875680,4265,4265,4265,4265,161
|
|
20240530,132900,1251189015,4275,4265,4275,4265,216
|
|
20240530,132800,1250267760,4275,4270,4275,4270,65
|
|
20240530,132700,1249990205,4265,4270,4270,4265,162
|
|
20240530,132600,1249299265,4265,4270,4270,4265,158
|
|
20240530,132500,1248625390,4275,4265,4275,4265,175
|
|
20240530,132400,1247879000,4265,4270,4270,4265,79
|
|
20240530,132300,1247541675,4270,4270,4270,4270,2393
|
|
20240530,132200,1237323565,4270,4270,4270,4270,170
|
|
20240530,132100,1236597665,4270,4270,4270,4270,36
|
|
20240530,132000,1236443945,4270,4275,4275,4270,742
|
|
20240530,131900,1233271900,4275,4275,4275,4275,1298
|
|
20240530,131800,1227722950,4275,4275,4275,4275,11
|
|
20240530,131700,1227675925,4275,4270,4275,4270,970
|
|
20240530,131600,1223529255,4270,4275,4275,4270,305
|
|
20240530,131500,1222226895,4275,4280,4280,4275,1480
|
|
20240530,131400,1215899890,4275,4280,4280,4275,203
|
|
20240530,131300,1215031890,4280,4275,4280,4275,164
|
|
20240530,131200,1214330780,4275,4280,4280,4275,108
|
|
20240530,131100,1213869075,4275,4280,4280,4275,170
|
|
20240530,131000,1213142320,4275,4275,4275,4275,150
|
|
20240530,130900,1212501070,4275,4275,4275,4275,143
|
|
20240530,130800,1211889745,4275,4280,4280,4275,79
|
|
20240530,130700,1211551905,4275,4275,4275,4275,159
|
|
20240530,130600,1210872180,4275,4275,4275,4275,172
|
|
20240530,130500,1210136880,4285,4285,4285,4285,11
|
|
20240530,130400,1210089745,4275,4280,4280,4275,260
|
|
20240530,130300,1208977770,4280,4285,4285,4280,176
|
|
20240530,130200,1208224475,4290,4290,4290,4290,0
|
|
20240530,130100,1208224475,4290,4290,4290,4290,1
|
|
20240530,130000,1208220185,4280,4285,4295,4280,107
|
|
20240530,125900,1207761525,4285,4285,4285,4285,532
|
|
20240530,125800,1205481905,4285,4285,4285,4285,17
|
|
20240530,125700,1205409060,4280,4280,4280,4280,0
|
|
20240530,125600,1205409060,4280,4280,4280,4280,74
|
|
20240530,125500,1205092340,4285,4280,4285,4280,517
|
|
20240530,125400,1202879495,4280,4280,4280,4280,0
|
|
20240530,125300,1202879495,4280,4285,4285,4280,18
|
|
20240530,125200,1202802370,4280,4285,4285,4280,84
|
|
20240530,125100,1202442465,4285,4285,4285,4285,0
|
|
20240530,125000,1202442465,4285,4285,4290,4285,943
|
|
20240530,124900,1198401630,4290,4290,4290,4290,277
|
|
20240530,124800,1197213300,4290,4300,4300,4290,2378
|
|
20240530,124700,1186988810,4300,4300,4300,4300,0
|
|
20240530,124600,1186988810,4300,4300,4300,4300,0
|
|
20240530,124500,1186988810,4300,4280,4300,4280,1115
|
|
20240530,124400,1182210790,4270,4270,4275,4270,75
|
|
20240530,124300,1181890215,4280,4270,4280,4270,44
|
|
20240530,124200,1181702175,4275,4275,4275,4275,517
|
|
20240530,124100,1179492000,4270,4275,4275,4270,35
|
|
20240530,124000,1179342465,4270,4275,4275,4270,272
|
|
20240530,123900,1178180025,4270,4280,4280,4270,36
|
|
20240530,123800,1178025975,4280,4280,4285,4280,84
|
|
20240530,123700,1177666370,4280,4275,4280,4275,800
|
|
20240530,123600,1174242650,4270,4285,4285,4270,1951
|
|
20240530,123500,1165893445,4275,4275,4275,4275,0
|
|
20240530,123400,1165893445,4275,4275,4275,4275,1000
|
|
20240530,123300,1161618445,4270,4270,4275,4270,173
|
|
20240530,123200,1160879650,4270,4265,4270,4265,85
|
|
20240530,123100,1160516935,4265,4305,4305,4265,674
|
|
20240530,123000,1157638490,4265,4275,4295,4265,3393
|
|
20240530,122900,1143119250,4265,4265,4275,4265,131
|
|
20240530,122800,1142560360,4275,4275,4275,4275,1869
|
|
20240530,122700,1134570385,4265,4265,4265,4265,170
|
|
20240530,122600,1133845335,4275,4265,4275,4265,188
|
|
20240530,122500,1133043340,4270,4270,4270,4270,240
|
|
20240530,122400,1132018540,4270,4275,4275,4270,213
|
|
20240530,122300,1131108945,4270,4270,4270,4270,177
|
|
20240530,122200,1130353155,4270,4270,4270,4270,1018
|
|
20240530,122100,1126006295,4275,4270,4275,4270,183
|
|
20240530,122000,1125224805,4270,4275,4275,4270,158
|
|
20240530,121900,1124550130,4280,4280,4280,4280,17
|
|
20240530,121800,1124477370,4270,4270,4270,4270,0
|
|
20240530,121700,1124477370,4270,4280,4280,4270,159
|
|
20240530,121600,1123797755,4270,4270,4270,4270,137
|
|
20240530,121500,1123212765,4275,4275,4275,4275,0
|
|
20240530,121400,1123212765,4275,4270,4275,4270,5109
|
|
20240530,121300,1101377070,4270,4285,4285,4270,8637
|
|
20240530,121200,1064451545,4280,4285,4285,4280,362
|
|
20240530,121100,1062901295,4280,4280,4280,4280,267
|
|
20240530,121000,1061758535,4280,4285,4285,4280,10
|
|
20240530,120900,1061715730,4280,4280,4285,4280,300
|
|
20240530,120800,1060431640,4280,4280,4280,4280,145
|
|
20240530,120700,1059811040,4285,4285,4285,4285,217
|
|
20240530,120600,1058881195,4280,4285,4285,4280,160
|
|
20240530,120500,1058196390,4280,4285,4285,4280,270
|
|
20240530,120400,1057040705,4280,4280,4285,4280,91
|
|
20240530,120300,1056651220,4280,4285,4285,4280,153
|
|
20240530,120200,1055996375,4285,4280,4285,4280,172
|
|
20240530,120100,1055260125,4280,4280,4280,4280,67
|
|
20240530,120000,1054973365,4280,4280,4285,4280,3055
|
|
20240530,115900,1041897875,4280,4285,4285,4280,277
|
|
20240530,115800,1040711815,4280,4280,4280,4280,173
|
|
20240530,115700,1039971375,4285,4285,4290,4285,6605
|
|
20240530,115600,1011668860,4285,4285,4285,4285,170
|
|
20240530,115500,1010940410,4290,4285,4290,4285,179
|
|
20240530,115400,1010173300,4295,4295,4295,4295,0
|
|
20240530,115300,1010173300,4295,4290,4295,4290,106
|
|
20240530,115200,1009718480,4290,4290,4290,4290,1
|
|
20240530,115100,1009714190,4290,4290,4290,4290,1
|
|
20240530,115000,1009709900,4290,4290,4290,4290,17
|
|
20240530,114900,1009636970,4290,4290,4290,4290,3
|
|
20240530,114800,1009624100,4295,4295,4295,4295,17
|
|
20240530,114700,1009551085,4290,4290,4290,4290,1
|
|
20240530,114600,1009546795,4290,4290,4290,4290,237
|
|
20240530,114500,1008530065,4290,4285,4290,4285,171
|
|
20240530,114400,1007796750,4290,4290,4290,4290,70
|
|
20240530,114300,1007496450,4290,4295,4295,4290,22
|
|
20240530,114200,1007401985,4290,4300,4300,4290,2173
|
|
20240530,114100,998064335,4300,4315,4315,4300,65
|
|
20240530,114000,997784580,4310,4300,4310,4300,3688
|
|
20240530,113900,981893085,4295,4295,4300,4290,6025
|
|
20240530,113800,955993330,4290,4290,4295,4290,207
|
|
20240530,113700,955105215,4290,4290,4295,4290,107
|
|
20240530,113600,954646085,4295,4295,4295,4295,17
|
|
20240530,113500,954573070,4295,4295,4295,4295,23
|
|
20240530,113400,954474285,4290,4290,4290,4290,100
|
|
20240530,113300,954045285,4295,4290,4295,4290,92
|
|
20240530,113200,953650520,4285,4290,4290,4285,435
|
|
20240530,113100,951784855,4290,4290,4290,4290,16
|
|
20240530,113000,951716215,4285,4285,4285,4285,0
|
|
20240530,112900,951716215,4285,4290,4295,4285,424
|
|
20240530,112800,949896910,4290,4295,4295,4290,1922
|
|
20240530,112700,941651525,4290,4290,4290,4290,0
|
|
20240530,112600,941651525,4290,4290,4290,4285,1841
|
|
20240530,112500,933754395,4290,4290,4290,4290,244
|
|
20240530,112400,932707635,4295,4290,4295,4290,27
|
|
20240530,112300,932591725,4290,4285,4290,4285,65
|
|
20240530,112200,932313125,4290,4290,4290,4290,345
|
|
20240530,112100,930833075,4290,4295,4295,4290,736
|
|
20240530,112000,927675455,4295,4295,4295,4295,0
|
|
20240530,111900,927675455,4295,4295,4295,4295,482
|
|
20240530,111800,925605265,4290,4290,4295,4290,2192
|
|
20240530,111700,916196585,4295,4300,4300,4295,835
|
|
20240530,111600,912610180,4295,4295,4295,4295,0
|
|
20240530,111500,912610180,4295,4295,4295,4295,201
|
|
20240530,111400,911746885,4295,4305,4305,4290,4547
|
|
20240530,111300,892209820,4305,4300,4305,4300,231
|
|
20240530,111200,891216470,4300,4310,4310,4300,174
|
|
20240530,111100,890468100,4310,4300,4310,4300,154
|
|
20240530,111000,889805890,4305,4310,4310,4305,37
|
|
20240530,110900,889646600,4305,4305,4310,4305,279
|
|
20240530,110800,888445425,4305,4305,4305,4305,393
|
|
20240530,110700,886753560,4310,4310,4310,4310,17
|
|
20240530,110600,886680290,4305,4305,4305,4305,158
|
|
20240530,110500,886000100,4305,4315,4315,4305,161
|
|
20240530,110400,885306825,4315,4310,4315,4305,211
|
|
20240530,110300,884398080,4305,4305,4305,4305,300
|
|
20240530,110200,883106580,4305,4310,4310,4305,256
|
|
20240530,110100,882004150,4305,4310,4310,4305,222
|
|
20240530,110000,881048080,4305,4315,4315,4305,31
|
|
20240530,105900,880914455,4305,4305,4315,4305,845
|
|
20240530,105800,877276050,4305,4305,4305,4305,152
|
|
20240530,105700,876621690,4320,4310,4320,4310,174
|
|
20240530,105600,875871580,4310,4310,4310,4310,0
|
|
20240530,105500,875871580,4310,4320,4320,4310,1093
|
|
20240530,105400,871160570,4315,4315,4315,4315,350
|
|
20240530,105300,869650320,4320,4320,4320,4320,0
|
|
20240530,105200,869650320,4320,4315,4320,4310,5366
|
|
20240530,105100,846496725,4310,4315,4315,4310,221
|
|
20240530,105000,845543965,4315,4310,4315,4310,113
|
|
20240530,104900,845056650,4315,4310,4315,4310,448
|
|
20240530,104800,843125670,4310,4310,4310,4300,1541
|
|
20240530,104700,836484275,4300,4305,4305,4300,158
|
|
20240530,104600,835804105,4305,4305,4315,4305,238
|
|
20240530,104500,834778965,4305,4320,4320,4305,28
|
|
20240530,104400,834658185,4305,4310,4310,4305,152
|
|
20240530,104300,834003815,4305,4320,4320,4305,54
|
|
20240530,104200,833771090,4305,4305,4310,4305,1372
|
|
20240530,104100,827858180,4300,4305,4305,4300,515
|
|
20240530,104000,825641150,4295,4310,4320,4295,11362
|
|
20240530,103900,776754835,4310,4310,4310,4310,36
|
|
20240530,103800,776599675,4315,4305,4315,4305,585
|
|
20240530,103700,774078490,4305,4315,4315,4305,208
|
|
20240530,103600,773182175,4315,4325,4325,4315,26
|
|
20240530,103500,773069785,4320,4320,4320,4320,0
|
|
20240530,103400,773069785,4320,4320,4320,4320,18
|
|
20240530,103300,772992025,4325,4310,4325,4310,1504
|
|
20240530,103200,766494255,4315,4310,4315,4310,1596
|
|
20240530,103100,759608110,4310,4315,4315,4310,844
|
|
20240530,103000,755967280,4315,4315,4315,4315,220
|
|
20240530,102900,755017980,4320,4320,4320,4320,0
|
|
20240530,102800,755017980,4320,4315,4320,4315,35
|
|
20240530,102700,754866870,4325,4325,4325,4325,0
|
|
20240530,102600,754866870,4325,4325,4325,4315,419
|
|
20240530,102500,753055405,4325,4325,4325,4325,90
|
|
20240530,102400,752666155,4330,4335,4335,4330,604
|
|
20240530,102300,750050755,4335,4330,4335,4330,21
|
|
20240530,102200,749959725,4330,4330,4335,4330,172
|
|
20240530,102100,749214960,4330,4330,4335,4330,347
|
|
20240530,102000,747712115,4330,4330,4335,4330,168
|
|
20240530,101900,746984430,4330,4330,4335,4330,1769
|
|
20240530,101800,739324565,4330,4330,4330,4330,314
|
|
20240530,101700,737964945,4330,4325,4330,4325,7092
|
|
20240530,101600,707260560,4325,4315,4325,4315,359
|
|
20240530,101500,705709730,4315,4320,4320,4315,184
|
|
20240530,101400,704915765,4315,4325,4325,4315,174
|
|
20240530,101300,704164785,4315,4315,4315,4315,167
|
|
20240530,101200,703444180,4315,4325,4325,4315,164
|
|
20240530,101100,702736340,4315,4320,4320,4315,750
|
|
20240530,101000,699496490,4320,4320,4320,4320,281
|
|
20240530,100900,698282570,4315,4315,4325,4310,3005
|
|
20240530,100800,685323585,4305,4305,4305,4305,2685
|
|
20240530,100700,673764660,4305,4300,4305,4295,202
|
|
20240530,100600,672896620,4305,4310,4310,4305,44
|
|
20240530,100500,672706990,4315,4315,4315,4315,0
|
|
20240530,100400,672706990,4315,4305,4315,4295,344
|
|
20240530,100300,671225910,4295,4285,4295,4285,1756
|
|
20240530,100200,663685630,4290,4290,4295,4290,108
|
|
20240530,100100,663222230,4285,4290,4290,4285,176
|
|
20240530,100000,662467910,4290,4290,4290,4285,280
|
|
20240530,095900,661267520,4285,4285,4285,4285,168
|
|
20240530,095800,660547640,4290,4285,4290,4285,203
|
|
20240530,095700,659677780,4295,4290,4295,4285,206
|
|
20240530,095600,658794790,4290,4290,4290,4290,101
|
|
20240530,095500,658361500,4285,4290,4295,4285,198
|
|
20240530,095400,657512860,4290,4295,4295,4290,42
|
|
20240530,095300,657332625,4300,4300,4300,4300,12
|
|
20240530,095200,657281025,4305,4305,4305,4305,19
|
|
20240530,095100,657199230,4310,4310,4310,4310,0
|
|
20240530,095000,657199230,4310,4315,4315,4310,19
|
|
20240530,094900,657117255,4295,4300,4300,4295,911
|
|
20240530,094800,653201645,4315,4305,4315,4305,927
|
|
20240530,094700,649208930,4295,4285,4300,4285,1615
|
|
20240530,094600,642276250,4285,4300,4300,4285,2905
|
|
20240530,094500,629804935,4300,4295,4305,4295,915
|
|
20240530,094400,625874825,4295,4290,4295,4285,6
|
|
20240530,094300,625849085,4290,4290,4290,4290,44
|
|
20240530,094200,625660325,4290,4290,4290,4290,931
|
|
20240530,094100,621666335,4295,4300,4300,4295,7228
|
|
20240530,094000,590621275,4305,4300,4305,4300,89
|
|
20240530,093900,590238445,4295,4295,4300,4295,483
|
|
20240530,093800,588163955,4300,4300,4300,4300,17
|
|
20240530,093700,588090855,4300,4295,4300,4295,6
|
|
20240530,093600,588065075,4295,4300,4300,4295,1656
|
|
20240530,093500,580952470,4295,4295,4295,4290,323
|
|
20240530,093400,579565635,4290,4290,4290,4285,39
|
|
20240530,093300,579398460,4285,4285,4290,4285,2672
|
|
20240530,093200,567944275,4285,4290,4290,4285,93
|
|
20240530,093100,567545520,4290,4285,4290,4280,2498
|
|
20240530,093000,556842650,4285,4295,4295,4285,9958
|
|
20240530,092900,514127245,4295,4300,4300,4295,3015
|
|
20240530,092800,501169045,4300,4305,4305,4300,6273
|
|
20240530,092700,474192150,4305,4310,4310,4300,4527
|
|
20240530,092600,454697455,4310,4315,4315,4310,281
|
|
20240530,092500,453485905,4315,4320,4320,4315,2168
|
|
20240530,092400,444124840,4320,4325,4325,4320,182
|
|
20240530,092300,443338475,4320,4325,4325,4320,88
|
|
20240530,092200,442958255,4325,4325,4325,4320,679
|
|
20240530,092100,440021785,4325,4335,4335,4325,288
|
|
20240530,092000,438774735,4335,4315,4335,4315,1602
|
|
20240530,091900,431849925,4305,4300,4310,4300,2907
|
|
20240530,091800,419338675,4305,4310,4310,4305,229
|
|
20240530,091700,418352565,4315,4310,4315,4305,691
|
|
20240530,091600,415372530,4310,4310,4310,4300,2459
|
|
20240530,091500,404786670,4315,4320,4320,4315,26
|
|
20240530,091400,404674470,4325,4315,4325,4315,432
|
|
20240530,091300,402808150,4320,4310,4320,4310,301
|
|
20240530,091200,401510830,4315,4320,4320,4315,18
|
|
20240530,091100,401433080,4320,4295,4320,4290,1222
|
|
20240530,091000,396173985,4295,4300,4300,4290,82
|
|
20240530,090900,395821865,4295,4320,4320,4295,1131
|
|
20240530,090800,390956295,4320,4315,4320,4315,107
|
|
20240530,090700,390494585,4320,4325,4325,4310,52
|
|
20240530,090600,390270030,4325,4315,4325,4310,2057
|
|
20240530,090500,381374120,4325,4325,4325,4325,1
|
|
20240530,090400,381369795,4330,4315,4330,4315,325
|
|
20240530,090300,379963430,4330,4330,4330,4330,692
|
|
20240530,090200,376967070,4305,4335,4400,4300,45881
|
|
20240530,090100,177316375,4330,4330,4340,4325,40330
|
|
20240530,090000,2290645,4290,4290,4340,4290,533
|