612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,190800,7128666820,13280,13280,13280,13280,0
|
|
20240530,190700,7128666820,13280,13280,13280,13280,0
|
|
20240530,190600,7128666820,13280,13280,13280,13280,0
|
|
20240530,190500,7128666820,13280,13280,13280,13280,0
|
|
20240530,190400,7128666820,13280,13280,13280,13280,0
|
|
20240530,190300,7128666820,13280,13280,13280,13280,0
|
|
20240530,190200,7128666820,13280,13280,13280,13280,0
|
|
20240530,190100,7128666820,13280,13280,13280,13280,0
|
|
20240530,190000,7128666820,13280,13280,13280,13280,0
|
|
20240530,185900,7128666820,13280,13280,13280,13280,0
|
|
20240530,185800,7128666820,13280,13280,13280,13280,0
|
|
20240530,185700,7128666820,13280,13280,13280,13280,0
|
|
20240530,185600,7128666820,13280,13280,13280,13280,0
|
|
20240530,185500,7128666820,13280,13280,13280,13280,0
|
|
20240530,185400,7128666820,13280,13280,13280,13280,0
|
|
20240530,185300,7128666820,13280,13280,13280,13280,0
|
|
20240530,185200,7128666820,13280,13280,13280,13280,0
|
|
20240530,185100,7128666820,13280,13280,13280,13280,0
|
|
20240530,185000,7128666820,13280,13280,13280,13280,0
|
|
20240530,184900,7128666820,13280,13280,13280,13280,0
|
|
20240530,184800,7128666820,13280,13280,13280,13280,0
|
|
20240530,184700,7128666820,13280,13280,13280,13280,0
|
|
20240530,184600,7128666820,13280,13280,13280,13280,0
|
|
20240530,184500,7128666820,13280,13280,13280,13280,0
|
|
20240530,184400,7128666820,13280,13280,13280,13280,0
|
|
20240530,184300,7128666820,13280,13280,13280,13280,0
|
|
20240530,184200,7128666820,13280,13280,13280,13280,0
|
|
20240530,184100,7128666820,13280,13280,13280,13280,0
|
|
20240530,184000,7128666820,13280,13280,13280,13280,0
|
|
20240530,183900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,183800,7128666820,13280,13280,13280,13280,0
|
|
20240530,183700,7128666820,13280,13280,13280,13280,0
|
|
20240530,183600,7128666820,13280,13280,13280,13280,0
|
|
20240530,183500,7128666820,13280,13280,13280,13280,0
|
|
20240530,183400,7128666820,13280,13280,13280,13280,0
|
|
20240530,183300,7128666820,13280,13280,13280,13280,0
|
|
20240530,183200,7128666820,13280,13280,13280,13280,0
|
|
20240530,183100,7128666820,13280,13280,13280,13280,0
|
|
20240530,183000,7128666820,13280,13280,13280,13280,0
|
|
20240530,182900,7128666820,13280,13280,13280,13280,0
|
|
20240530,182800,7128666820,13280,13280,13280,13280,0
|
|
20240530,182700,7128666820,13280,13280,13280,13280,0
|
|
20240530,182600,7128666820,13280,13280,13280,13280,0
|
|
20240530,182500,7128666820,13280,13280,13280,13280,0
|
|
20240530,182400,7128666820,13280,13280,13280,13280,0
|
|
20240530,182300,7128666820,13280,13280,13280,13280,0
|
|
20240530,182200,7128666820,13280,13280,13280,13280,0
|
|
20240530,182100,7128666820,13280,13280,13280,13280,0
|
|
20240530,182000,7128666820,13280,13280,13280,13280,0
|
|
20240530,181900,7128666820,13280,13280,13280,13280,0
|
|
20240530,181800,7128666820,13280,13280,13280,13280,0
|
|
20240530,181700,7128666820,13280,13280,13280,13280,0
|
|
20240530,181600,7128666820,13280,13280,13280,13280,0
|
|
20240530,181500,7128666820,13280,13280,13280,13280,0
|
|
20240530,181400,7128666820,13280,13280,13280,13280,0
|
|
20240530,181300,7128666820,13280,13280,13280,13280,0
|
|
20240530,181200,7128666820,13280,13280,13280,13280,0
|
|
20240530,181100,7128666820,13280,13280,13280,13280,0
|
|
20240530,181000,7128666820,13280,13280,13280,13280,0
|
|
20240530,180900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,180800,7128666820,13280,13280,13280,13280,0
|
|
20240530,180700,7128666820,13280,13280,13280,13280,0
|
|
20240530,180600,7128666820,13280,13280,13280,13280,0
|
|
20240530,180500,7128666820,13280,13280,13280,13280,0
|
|
20240530,180400,7128666820,13280,13280,13280,13280,0
|
|
20240530,180300,7128666820,13280,13280,13280,13280,0
|
|
20240530,180200,7128666820,13280,13280,13280,13280,0
|
|
20240530,180100,7128666820,13280,13280,13280,13280,0
|
|
20240530,180000,7128666820,13280,13280,13280,13280,0
|
|
20240530,175900,7128666820,13280,13280,13280,13280,0
|
|
20240530,175800,7128666820,13280,13280,13280,13280,0
|
|
20240530,175700,7128666820,13280,13280,13280,13280,0
|
|
20240530,175600,7128666820,13280,13280,13280,13280,0
|
|
20240530,175500,7128666820,13280,13280,13280,13280,0
|
|
20240530,175400,7128666820,13280,13280,13280,13280,0
|
|
20240530,175300,7128666820,13280,13280,13280,13280,0
|
|
20240530,175200,7128666820,13280,13280,13280,13280,0
|
|
20240530,175100,7128666820,13280,13280,13280,13280,0
|
|
20240530,175000,7128666820,13280,13280,13280,13280,0
|
|
20240530,174900,7128666820,13280,13280,13280,13280,0
|
|
20240530,174800,7128666820,13280,13280,13280,13280,0
|
|
20240530,174700,7128666820,13280,13280,13280,13280,0
|
|
20240530,174600,7128666820,13280,13280,13280,13280,0
|
|
20240530,174500,7128666820,13280,13280,13280,13280,0
|
|
20240530,174400,7128666820,13280,13280,13280,13280,0
|
|
20240530,174300,7128666820,13280,13280,13280,13280,0
|
|
20240530,174200,7128666820,13280,13280,13280,13280,0
|
|
20240530,174100,7128666820,13280,13280,13280,13280,0
|
|
20240530,174000,7128666820,13280,13280,13280,13280,0
|
|
20240530,173900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,173800,7128666820,13280,13280,13280,13280,0
|
|
20240530,173700,7128666820,13280,13280,13280,13280,0
|
|
20240530,173600,7128666820,13280,13280,13280,13280,0
|
|
20240530,173500,7128666820,13280,13280,13280,13280,0
|
|
20240530,173400,7128666820,13280,13280,13280,13280,0
|
|
20240530,173300,7128666820,13280,13280,13280,13280,0
|
|
20240530,173200,7128666820,13280,13280,13280,13280,0
|
|
20240530,173100,7128666820,13280,13280,13280,13280,0
|
|
20240530,173000,7128666820,13280,13280,13280,13280,0
|
|
20240530,172900,7128666820,13280,13280,13280,13280,0
|
|
20240530,172800,7128666820,13280,13280,13280,13280,0
|
|
20240530,172700,7128666820,13280,13280,13280,13280,0
|
|
20240530,172600,7128666820,13280,13280,13280,13280,0
|
|
20240530,172500,7128666820,13280,13280,13280,13280,0
|
|
20240530,172400,7128666820,13280,13280,13280,13280,0
|
|
20240530,172300,7128666820,13280,13280,13280,13280,0
|
|
20240530,172200,7128666820,13280,13280,13280,13280,0
|
|
20240530,172100,7128666820,13280,13280,13280,13280,0
|
|
20240530,172000,7128666820,13280,13280,13280,13280,0
|
|
20240530,171900,7128666820,13280,13280,13280,13280,0
|
|
20240530,171800,7128666820,13280,13280,13280,13280,0
|
|
20240530,171700,7128666820,13280,13280,13280,13280,0
|
|
20240530,171600,7128666820,13280,13280,13280,13280,0
|
|
20240530,171500,7128666820,13280,13280,13280,13280,0
|
|
20240530,171400,7128666820,13280,13280,13280,13280,0
|
|
20240530,171300,7128666820,13280,13280,13280,13280,0
|
|
20240530,171200,7128666820,13280,13280,13280,13280,0
|
|
20240530,171100,7128666820,13280,13280,13280,13280,0
|
|
20240530,171000,7128666820,13280,13280,13280,13280,0
|
|
20240530,170900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,170800,7128666820,13280,13280,13280,13280,0
|
|
20240530,170700,7128666820,13280,13280,13280,13280,0
|
|
20240530,170600,7128666820,13280,13280,13280,13280,0
|
|
20240530,170500,7128666820,13280,13280,13280,13280,0
|
|
20240530,170400,7128666820,13280,13280,13280,13280,0
|
|
20240530,170300,7128666820,13280,13280,13280,13280,0
|
|
20240530,170200,7128666820,13280,13280,13280,13280,0
|
|
20240530,170100,7128666820,13280,13280,13280,13280,0
|
|
20240530,170000,7128666820,13280,13280,13280,13280,0
|
|
20240530,165900,7128666820,13280,13280,13280,13280,0
|
|
20240530,165800,7128666820,13280,13280,13280,13280,0
|
|
20240530,165700,7128666820,13280,13280,13280,13280,0
|
|
20240530,165600,7128666820,13280,13280,13280,13280,0
|
|
20240530,165500,7128666820,13280,13280,13280,13280,0
|
|
20240530,165400,7128666820,13280,13280,13280,13280,0
|
|
20240530,165300,7128666820,13280,13280,13280,13280,0
|
|
20240530,165200,7128666820,13280,13280,13280,13280,0
|
|
20240530,165100,7128666820,13280,13280,13280,13280,0
|
|
20240530,165000,7128666820,13280,13280,13280,13280,0
|
|
20240530,164900,7128666820,13280,13280,13280,13280,0
|
|
20240530,164800,7128666820,13280,13280,13280,13280,0
|
|
20240530,164700,7128666820,13280,13280,13280,13280,0
|
|
20240530,164600,7128666820,13280,13280,13280,13280,0
|
|
20240530,164500,7128666820,13280,13280,13280,13280,0
|
|
20240530,164400,7128666820,13280,13280,13280,13280,0
|
|
20240530,164300,7128666820,13280,13280,13280,13280,0
|
|
20240530,164200,7128666820,13280,13280,13280,13280,0
|
|
20240530,164100,7128666820,13280,13280,13280,13280,0
|
|
20240530,164000,7128666820,13280,13280,13280,13280,0
|
|
20240530,163900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,163800,7128666820,13280,13280,13280,13280,0
|
|
20240530,163700,7128666820,13280,13280,13280,13280,0
|
|
20240530,163600,7128666820,13280,13280,13280,13280,0
|
|
20240530,163500,7128666820,13280,13280,13280,13280,0
|
|
20240530,163400,7128666820,13280,13280,13280,13280,0
|
|
20240530,163300,7128666820,13280,13280,13280,13280,0
|
|
20240530,163200,7128666820,13280,13280,13280,13280,0
|
|
20240530,163100,7128666820,13280,13280,13280,13280,0
|
|
20240530,163000,7128666820,13280,13280,13280,13280,0
|
|
20240530,162900,7128666820,13280,13280,13280,13280,0
|
|
20240530,162800,7128666820,13280,13280,13280,13280,0
|
|
20240530,162700,7128666820,13280,13280,13280,13280,0
|
|
20240530,162600,7128666820,13280,13280,13280,13280,0
|
|
20240530,162500,7128666820,13280,13280,13280,13280,0
|
|
20240530,162400,7128666820,13280,13280,13280,13280,0
|
|
20240530,162300,7128666820,13280,13280,13280,13280,0
|
|
20240530,162200,7128666820,13280,13280,13280,13280,0
|
|
20240530,162100,7128666820,13280,13280,13280,13280,0
|
|
20240530,162000,7128666820,13280,13280,13280,13280,0
|
|
20240530,161900,7128666820,13280,13280,13280,13280,0
|
|
20240530,161800,7128666820,13280,13280,13280,13280,0
|
|
20240530,161700,7128666820,13280,13280,13280,13280,0
|
|
20240530,161600,7128666820,13280,13280,13280,13280,0
|
|
20240530,161500,7128666820,13280,13280,13280,13280,0
|
|
20240530,161400,7128666820,13280,13280,13280,13280,0
|
|
20240530,161300,7128666820,13280,13280,13280,13280,0
|
|
20240530,161200,7128666820,13280,13280,13280,13280,0
|
|
20240530,161100,7128666820,13280,13280,13280,13280,0
|
|
20240530,161000,7128666820,13280,13280,13280,13280,0
|
|
20240530,160900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,160800,7128666820,13280,13280,13280,13280,0
|
|
20240530,160700,7128666820,13280,13280,13280,13280,0
|
|
20240530,160600,7128666820,13280,13280,13280,13280,0
|
|
20240530,160500,7128666820,13280,13280,13280,13280,0
|
|
20240530,160400,7128666820,13280,13280,13280,13280,0
|
|
20240530,160300,7128666820,13280,13280,13280,13280,0
|
|
20240530,160200,7128666820,13280,13280,13280,13280,0
|
|
20240530,160100,7128666820,13280,13280,13280,13280,0
|
|
20240530,160000,7128666820,13280,13280,13280,13280,0
|
|
20240530,155900,7128666820,13280,13280,13280,13280,0
|
|
20240530,155800,7128666820,13280,13280,13280,13280,0
|
|
20240530,155700,7128666820,13280,13280,13280,13280,0
|
|
20240530,155600,7128666820,13280,13280,13280,13280,0
|
|
20240530,155500,7128666820,13280,13280,13280,13280,0
|
|
20240530,155400,7128666820,13280,13280,13280,13280,0
|
|
20240530,155300,7128666820,13280,13280,13280,13280,0
|
|
20240530,155200,7128666820,13280,13280,13280,13280,0
|
|
20240530,155100,7128666820,13280,13280,13280,13280,0
|
|
20240530,155000,7128666820,13280,13280,13280,13280,0
|
|
20240530,154900,7128666820,13280,13280,13280,13280,0
|
|
20240530,154800,7128666820,13280,13280,13280,13280,0
|
|
20240530,154700,7128666820,13280,13280,13280,13280,0
|
|
20240530,154600,7128666820,13280,13280,13280,13280,0
|
|
20240530,154500,7128666820,13280,13280,13280,13280,0
|
|
20240530,154400,7128666820,13280,13280,13280,13280,0
|
|
20240530,154300,7128666820,13280,13280,13280,13280,0
|
|
20240530,154200,7128666820,13280,13280,13280,13280,0
|
|
20240530,154100,7128666820,13280,13280,13280,13280,0
|
|
20240530,154000,7128666820,13280,13280,13280,13280,0
|
|
20240530,153900,7128666820,13280,13280,13280,13280,39497
|
|
20240530,153800,7128666820,13280,13280,13280,13280,0
|
|
20240530,153700,7128666820,13280,13280,13280,13280,0
|
|
20240530,153600,7128666820,13280,13280,13280,13280,0
|
|
20240530,153500,7128666820,13280,13280,13280,13280,0
|
|
20240530,153400,7128666820,13280,13280,13280,13280,0
|
|
20240530,153300,7128666820,13280,13280,13280,13280,0
|
|
20240530,153200,7128666820,13280,13280,13280,13280,0
|
|
20240530,153100,7128666820,13280,13280,13280,13280,0
|
|
20240530,153000,7128666820,13280,13280,13280,13280,39497
|
|
20240530,152900,6604146660,13300,13300,13300,13300,0
|
|
20240530,152800,6604146660,13300,13300,13300,13300,0
|
|
20240530,152700,6604146660,13300,13300,13300,13300,0
|
|
20240530,152600,6604146660,13300,13300,13300,13300,0
|
|
20240530,152500,6604146660,13300,13300,13300,13300,0
|
|
20240530,152400,6604146660,13300,13300,13300,13300,0
|
|
20240530,152300,6604146660,13300,13300,13300,13300,0
|
|
20240530,152200,6604146660,13300,13300,13300,13300,0
|
|
20240530,152100,6604146660,13300,13300,13300,13300,0
|
|
20240530,152000,6604146660,13300,13300,13300,13300,0
|
|
20240530,151900,6604146660,13300,13300,13300,13290,3395
|
|
20240530,151800,6559024070,13300,13290,13300,13290,3006
|
|
20240530,151700,6519054310,13290,13290,13310,13290,950
|
|
20240530,151600,6506420820,13290,13300,13300,13290,1085
|
|
20240530,151500,6491991510,13300,13300,13310,13290,5550
|
|
20240530,151400,6418213060,13290,13300,13300,13290,3646
|
|
20240530,151300,6369742320,13290,13300,13300,13290,4882
|
|
20240530,151200,6304829570,13300,13290,13300,13290,585
|
|
20240530,151100,6297052680,13300,13300,13300,13290,788
|
|
20240530,151000,6286575340,13300,13290,13300,13290,855
|
|
20240530,150900,6275211910,13290,13290,13300,13290,2521
|
|
20240530,150800,6241707090,13300,13300,13310,13290,15820
|
|
20240530,150700,6031305950,13310,13300,13310,13300,2253
|
|
20240530,150600,6001334000,13310,13310,13310,13300,4255
|
|
20240530,150500,5944741850,13300,13310,13310,13300,1978
|
|
20240530,150400,5918426800,13310,13310,13310,13300,243
|
|
20240530,150300,5915193160,13310,13310,13310,13300,791
|
|
20240530,150200,5904668950,13300,13310,13310,13300,734
|
|
20240530,150100,5894902350,13310,13310,13310,13300,1351
|
|
20240530,150000,5876929890,13310,13300,13310,13300,2646
|
|
20240530,145900,5841713830,13300,13300,13310,13300,653
|
|
20240530,145800,5833025840,13310,13310,13310,13300,1418
|
|
20240530,145700,5814165610,13300,13310,13310,13300,324
|
|
20240530,145600,5809855870,13310,13300,13310,13300,718
|
|
20240530,145500,5800301890,13310,13300,13310,13300,2715
|
|
20240530,145400,5764175860,13300,13300,13310,13300,10960
|
|
20240530,145300,5618306180,13310,13300,13310,13300,1648
|
|
20240530,145200,5596376220,13300,13310,13310,13300,5054
|
|
20240530,145100,5529157000,13310,13300,13310,13300,814
|
|
20240530,145000,5518330260,13310,13310,13310,13300,1485
|
|
20240530,144900,5498579220,13300,13300,13310,13300,289
|
|
20240530,144800,5494734520,13310,13300,13310,13300,928
|
|
20240530,144700,5482387790,13310,13300,13310,13300,145
|
|
20240530,144600,5480458790,13300,13300,13310,13300,2796
|
|
20240530,144500,5443245990,13300,13310,13310,13300,563
|
|
20240530,144400,5435757530,13310,13310,13310,13300,538
|
|
20240530,144300,5428598910,13310,13320,13320,13310,3476
|
|
20240530,144200,5382333120,13320,13310,13320,13310,218
|
|
20240530,144100,5379431380,13310,13310,13320,13310,472
|
|
20240530,144000,5373147880,13310,13320,13320,13310,217
|
|
20240530,143900,5370258600,13320,13310,13320,13310,388
|
|
20240530,143800,5365093650,13310,13310,13320,13310,708
|
|
20240530,143700,5355669960,13320,13310,13320,13310,348
|
|
20240530,143600,5351037960,13320,13320,13330,13320,2679
|
|
20240530,143500,5315353580,13320,13320,13330,13320,1070
|
|
20240530,143400,5301100720,13310,13310,13320,13310,201
|
|
20240530,143300,5298425260,13310,13320,13330,13310,625
|
|
20240530,143200,5290100680,13320,13320,13330,13320,751
|
|
20240530,143100,5280097000,13320,13310,13330,13310,2390
|
|
20240530,143000,5248262910,13310,13310,13320,13310,396
|
|
20240530,142900,5242992140,13320,13310,13320,13310,974
|
|
20240530,142800,5230027190,13310,13320,13320,13310,688
|
|
20240530,142700,5220869670,13320,13310,13320,13310,364
|
|
20240530,142600,5216024770,13310,13300,13310,13300,2341
|
|
20240530,142500,5184867710,13310,13300,13310,13300,630
|
|
20240530,142400,5176485250,13300,13310,13310,13300,12953
|
|
20240530,142300,5004124420,13310,13310,13320,13310,1377
|
|
20240530,142200,4985795470,13310,13310,13320,13310,298
|
|
20240530,142100,4981829000,13310,13320,13320,13310,213
|
|
20240530,142000,4978993950,13310,13310,13320,13310,176
|
|
20240530,141900,4976651000,13310,13320,13320,13310,600
|
|
20240530,141800,4968664020,13320,13320,13320,13310,257
|
|
20240530,141700,4965243060,13310,13310,13320,13310,1555
|
|
20240530,141600,4944535930,13310,13310,13320,13310,387
|
|
20240530,141500,4939384080,13310,13310,13320,13310,179
|
|
20240530,141400,4937001340,13310,13310,13310,13310,432
|
|
20240530,141300,4931251420,13320,13330,13330,13310,4657
|
|
20240530,141200,4869253630,13320,13320,13330,13320,231
|
|
20240530,141100,4866176650,13320,13320,13330,13320,454
|
|
20240530,141000,4860129260,13320,13320,13330,13320,389
|
|
20240530,140900,4854947440,13330,13320,13330,13320,125
|
|
20240530,140800,4853282090,13320,13320,13330,13320,401
|
|
20240530,140700,4847940620,13320,13320,13330,13320,330
|
|
20240530,140600,4843543990,13320,13320,13330,13320,65
|
|
20240530,140500,4842678170,13330,13330,13340,13330,688
|
|
20240530,140400,4833506920,13330,13330,13340,13330,660
|
|
20240530,140300,4824709100,13330,13330,13340,13330,293
|
|
20240530,140200,4820803350,13330,13330,13340,13330,1030
|
|
20240530,140100,4807073330,13330,13330,13340,13330,884
|
|
20240530,140000,4795288670,13340,13340,13350,13340,1160
|
|
20240530,135900,4779814140,13340,13330,13340,13330,707
|
|
20240530,135800,4770384240,13340,13320,13340,13320,1125
|
|
20240530,135700,4755380130,13310,13310,13330,13310,7782
|
|
20240530,135600,4651712650,13310,13310,13320,13310,624
|
|
20240530,135500,4643405210,13310,13310,13320,13310,3021
|
|
20240530,135400,4603170850,13310,13310,13320,13310,369
|
|
20240530,135300,4598258930,13310,13310,13320,13310,514
|
|
20240530,135200,4591416540,13310,13320,13330,13310,11677
|
|
20240530,135100,4435891570,13320,13320,13330,13320,368
|
|
20240530,135000,4430989730,13320,13320,13330,13320,1188
|
|
20240530,134900,4415156940,13320,13330,13330,13320,2111
|
|
20240530,134800,4387038250,13320,13320,13330,13320,1079
|
|
20240530,134700,4372665470,13320,13320,13320,13320,1273
|
|
20240530,134600,4355709110,13320,13330,13330,13320,1029
|
|
20240530,134500,4342002120,13320,13320,13330,13320,170
|
|
20240530,134400,4339737710,13320,13320,13320,13320,380
|
|
20240530,134300,4334676110,13320,13320,13330,13320,502
|
|
20240530,134200,4327989260,13320,13330,13330,13320,660
|
|
20240530,134100,4319194460,13320,13330,13340,13320,4758
|
|
20240530,134000,4255748450,13330,13330,13340,13330,1008
|
|
20240530,133900,4242311420,13330,13330,13340,13330,701
|
|
20240530,133800,4232966730,13330,13330,13340,13330,894
|
|
20240530,133700,4221047480,13330,13340,13350,13330,2581
|
|
20240530,133600,4186620200,13350,13330,13350,13330,265
|
|
20240530,133500,4183087540,13330,13330,13340,13330,221
|
|
20240530,133400,4180141400,13330,13330,13350,13330,349
|
|
20240530,133300,4175489050,13330,13340,13340,13330,632
|
|
20240530,133200,4167058250,13340,13320,13340,13320,775
|
|
20240530,133100,4156723390,13320,13320,13330,13320,418
|
|
20240530,133000,4151153400,13320,13320,13330,13320,1091
|
|
20240530,132900,4136612320,13320,13310,13320,13310,3132
|
|
20240530,132800,4094895550,13310,13320,13320,13310,662
|
|
20240530,132700,4086084050,13310,13310,13320,13310,1099
|
|
20240530,132600,4071456350,13310,13310,13320,13310,288
|
|
20240530,132500,4067623040,13310,13310,13320,13310,122
|
|
20240530,132400,4065999090,13310,13320,13320,13310,379
|
|
20240530,132300,4060953970,13310,13310,13320,13310,1084
|
|
20240530,132200,4046523400,13310,13310,13320,13310,525
|
|
20240530,132100,4039535260,13310,13310,13320,13310,239
|
|
20240530,132000,4036354150,13310,13310,13320,13310,724
|
|
20240530,131900,4026715320,13310,13310,13320,13310,136
|
|
20240530,131800,4024904850,13320,13310,13320,13310,1023
|
|
20240530,131700,4011284410,13320,13320,13320,13310,199
|
|
20240530,131600,4008634450,13310,13310,13320,13310,729
|
|
20240530,131500,3998926380,13310,13310,13320,13310,1472
|
|
20240530,131400,3979323000,13310,13320,13320,13310,92
|
|
20240530,131300,3978098370,13310,13320,13320,13310,364
|
|
20240530,131200,3973253220,13310,13320,13320,13310,349
|
|
20240530,131100,3968607440,13320,13310,13320,13310,2112
|
|
20240530,131000,3940495790,13310,13310,13320,13310,262
|
|
20240530,130900,3937007540,13320,13310,13320,13310,607
|
|
20240530,130800,3928925150,13310,13330,13330,13310,6153
|
|
20240530,130700,3846999120,13320,13320,13330,13320,167
|
|
20240530,130600,3844774660,13320,13320,13330,13320,1211
|
|
20240530,130500,3828636110,13320,13320,13330,13320,351
|
|
20240530,130400,3823960480,13330,13320,13330,13310,1341
|
|
20240530,130300,3806097450,13320,13320,13330,13310,1039
|
|
20240530,130200,3792258080,13320,13310,13320,13310,560
|
|
20240530,130100,3784800990,13310,13320,13330,13310,5018
|
|
20240530,130000,3717966680,13320,13320,13330,13320,164
|
|
20240530,125900,3715782180,13320,13320,13330,13320,123
|
|
20240530,125800,3714143800,13320,13320,13330,13320,4264
|
|
20240530,125700,3657341380,13320,13330,13330,13320,353
|
|
20240530,125600,3652636900,13340,13320,13340,13320,108
|
|
20240530,125500,3651197860,13320,13340,13340,13320,3560
|
|
20240530,125400,3603772380,13330,13330,13330,13320,1338
|
|
20240530,125300,3585936930,13320,13330,13330,13320,477
|
|
20240530,125200,3579583210,13320,13330,13340,13320,1062
|
|
20240530,125100,3565431280,13330,13330,13340,13330,6428
|
|
20240530,125000,3479745780,13330,13330,13340,13330,290
|
|
20240530,124900,3475879800,13330,13330,13340,13330,185
|
|
20240530,124800,3473413580,13330,13340,13350,13330,630
|
|
20240530,124700,3465010050,13340,13340,13350,13340,1424
|
|
20240530,124600,3446012890,13340,13340,13350,13340,513
|
|
20240530,124500,3439166690,13340,13350,13350,13340,235
|
|
20240530,124400,3436031530,13340,13340,13350,13340,143
|
|
20240530,124300,3434123900,13340,13350,13350,13340,786
|
|
20240530,124200,3423636910,13340,13340,13350,13340,54
|
|
20240530,124100,3422916530,13340,13340,13340,13340,368
|
|
20240530,124000,3418007410,13340,13340,13350,13340,237
|
|
20240530,123900,3414845420,13340,13340,13350,13340,261
|
|
20240530,123800,3411363400,13340,13350,13350,13340,568
|
|
20240530,123700,3403786230,13340,13340,13340,13340,139
|
|
20240530,123600,3401931970,13340,13340,13350,13340,151
|
|
20240530,123500,3399917520,13350,13330,13350,13330,317
|
|
20240530,123400,3395691680,13350,13330,13350,13330,233
|
|
20240530,123300,3392582680,13330,13340,13340,13330,719
|
|
20240530,123200,3382997390,13340,13340,13340,13340,200
|
|
20240530,123100,3380329390,13340,13350,13350,13340,136
|
|
20240530,123000,3378514940,13340,13350,13350,13340,401
|
|
20240530,122900,3373164610,13350,13350,13360,13350,193
|
|
20240530,122800,3370588020,13360,13350,13360,13350,339
|
|
20240530,122700,3366062190,13340,13330,13370,13330,4141
|
|
20240530,122600,3310787240,13340,13330,13340,13330,952
|
|
20240530,122500,3298096540,13330,13330,13330,13330,614
|
|
20240530,122400,3289911920,13330,13330,13340,13330,1547
|
|
20240530,122300,3269290200,13330,13350,13360,13330,3069
|
|
20240530,122200,3228344650,13350,13350,13360,13350,432
|
|
20240530,122100,3222577220,13350,13350,13360,13350,688
|
|
20240530,122000,3213388250,13360,13350,13360,13350,336
|
|
20240530,121900,3208902420,13350,13350,13350,13350,243
|
|
20240530,121800,3205658370,13350,13350,13360,13350,366
|
|
20240530,121700,3200772060,13360,13350,13360,13350,309
|
|
20240530,121600,3196646880,13350,13360,13360,13350,277
|
|
20240530,121500,3192948510,13350,13340,13350,13340,371
|
|
20240530,121400,3187998100,13340,13330,13350,13330,2220
|
|
20240530,121300,3158369730,13340,13340,13340,13330,368
|
|
20240530,121200,3153464030,13330,13340,13340,13330,489
|
|
20240530,121100,3146945600,13330,13340,13340,13330,238
|
|
20240530,121000,3143771940,13330,13330,13340,13330,251
|
|
20240530,120900,3140425980,13330,13330,13340,13330,323
|
|
20240530,120800,3136119150,13330,13330,13340,13330,469
|
|
20240530,120700,3129866700,13330,13330,13340,13330,318
|
|
20240530,120600,3125627610,13330,13330,13340,13330,290
|
|
20240530,120500,3121761870,13330,13330,13350,13330,85
|
|
20240530,120400,3120628560,13330,13330,13350,13330,658
|
|
20240530,120300,3111855810,13350,13330,13350,13330,469
|
|
20240530,120200,3105602560,13330,13320,13330,13320,326
|
|
20240530,120100,3101259480,13320,13320,13330,13320,340
|
|
20240530,120000,3096728460,13320,13320,13330,13320,470
|
|
20240530,115900,3090467900,13320,13320,13330,13320,289
|
|
20240530,115800,3086618040,13320,13330,13330,13310,3396
|
|
20240530,115700,3041384190,13320,13320,13330,13320,1525
|
|
20240530,115600,3021070190,13320,13340,13350,13320,2368
|
|
20240530,115500,2989486580,13340,13340,13360,13340,115
|
|
20240530,115400,2987952340,13340,13340,13350,13340,349
|
|
20240530,115300,2983296460,13340,13340,13350,13340,246
|
|
20240530,115200,2980014610,13340,13320,13350,13320,799
|
|
20240530,115100,2969356420,13330,13330,13330,13310,6591
|
|
20240530,115000,2881572620,13330,13330,13330,13320,424
|
|
20240530,114900,2875923280,13320,13330,13330,13320,425
|
|
20240530,114800,2870261670,13320,13320,13330,13320,355
|
|
20240530,114700,2865532870,13320,13330,13330,13320,318
|
|
20240530,114600,2861295650,13330,13330,13330,13320,1326
|
|
20240530,114500,2843621340,13330,13330,13340,13330,159
|
|
20240530,114400,2841501730,13330,13320,13330,13320,1101
|
|
20240530,114300,2826828250,13320,13320,13330,13320,850
|
|
20240530,114200,2815504650,13320,13330,13340,13320,8076
|
|
20240530,114100,2707862860,13330,13340,13340,13330,2504
|
|
20240530,114000,2674466090,13340,13340,13350,13340,653
|
|
20240530,113900,2665753850,13340,13340,13350,13340,256
|
|
20240530,113800,2662338600,13340,13340,13350,13340,272
|
|
20240530,113700,2658709700,13340,13340,13350,13340,1225
|
|
20240530,113600,2642368080,13340,13350,13350,13340,1454
|
|
20240530,113500,2622963780,13340,13340,13350,13340,258
|
|
20240530,113400,2619521850,13340,13340,13350,13340,811
|
|
20240530,113300,2608702410,13350,13340,13350,13340,253
|
|
20240530,113200,2605325470,13340,13340,13350,13340,509
|
|
20240530,113100,2598534180,13340,13350,13350,13340,1439
|
|
20240530,113000,2579335000,13350,13350,13360,13340,5032
|
|
20240530,112900,2512153890,13350,13360,13370,13350,4393
|
|
20240530,112800,2453473490,13360,13370,13370,13360,287
|
|
20240530,112700,2449638770,13360,13360,13360,13360,125
|
|
20240530,112600,2447968770,13360,13370,13370,13360,477
|
|
20240530,112500,2441594430,13360,13360,13370,13360,434
|
|
20240530,112400,2435795420,13370,13370,13370,13360,403
|
|
20240530,112300,2430410810,13370,13360,13370,13360,434
|
|
20240530,112200,2424612020,13360,13360,13370,13360,333
|
|
20240530,112100,2420162660,13360,13360,13370,13360,348
|
|
20240530,112000,2415512340,13370,13360,13370,13360,1947
|
|
20240530,111900,2389498550,13360,13370,13370,13360,468
|
|
20240530,111800,2383245060,13370,13370,13380,13370,3982
|
|
20240530,111700,2330003690,13370,13380,13390,13370,2780
|
|
20240530,111600,2292807540,13380,13390,13390,13380,406
|
|
20240530,111500,2287372840,13390,13380,13390,13380,2067
|
|
20240530,111400,2259714070,13380,13380,13390,13380,1654
|
|
20240530,111300,2237583540,13380,13390,13390,13380,811
|
|
20240530,111200,2226729410,13390,13380,13400,13380,186
|
|
20240530,111100,2224238700,13390,13380,13390,13380,289
|
|
20240530,111000,2220371490,13380,13380,13390,13380,109
|
|
20240530,110900,2218912860,13380,13390,13390,13380,139
|
|
20240530,110800,2217052080,13390,13390,13390,13390,715
|
|
20240530,110700,2207478230,13390,13390,13390,13390,109
|
|
20240530,110600,2206018720,13390,13390,13390,13390,367
|
|
20240530,110500,2201104590,13390,13390,13390,13390,228
|
|
20240530,110400,2198051670,13390,13390,13400,13390,88
|
|
20240530,110300,2196873300,13390,13400,13400,13390,375
|
|
20240530,110200,2191852040,13390,13390,13400,13390,406
|
|
20240530,110100,2186415280,13390,13400,13400,13390,210
|
|
20240530,110000,2183603270,13400,13400,13400,13380,1094
|
|
20240530,105900,2168958540,13390,13400,13400,13390,553
|
|
20240530,105800,2161553230,13400,13390,13400,13390,264
|
|
20240530,105700,2158017410,13400,13400,13400,13390,406
|
|
20240530,105600,2152579340,13390,13390,13400,13390,150
|
|
20240530,105500,2150570640,13390,13390,13400,13390,167
|
|
20240530,105400,2148334120,13390,13400,13410,13390,1208
|
|
20240530,105300,2132146030,13400,13400,13410,13400,256
|
|
20240530,105200,2128715330,13410,13400,13410,13400,242
|
|
20240530,105100,2125471330,13400,13400,13410,13390,208
|
|
20240530,105000,2122685620,13400,13400,13410,13400,271
|
|
20240530,104900,2119054190,13400,13400,13400,13400,81
|
|
20240530,104800,2117968790,13410,13410,13410,13400,416
|
|
20240530,104700,2112393610,13400,13410,13410,13400,242
|
|
20240530,104600,2109149180,13410,13400,13410,13390,736
|
|
20240530,104500,2099283360,13400,13400,13400,13390,1526
|
|
20240530,104400,2078835980,13400,13400,13410,13400,261
|
|
20240530,104300,2075338560,13410,13400,13410,13400,61
|
|
20240530,104200,2074521050,13400,13410,13410,13400,226
|
|
20240530,104100,2071492570,13410,13400,13410,13400,68
|
|
20240530,104000,2070580870,13400,13400,13400,13400,107
|
|
20240530,103900,2069147070,13400,13410,13410,13400,161
|
|
20240530,103800,2066989540,13400,13400,13410,13400,364
|
|
20240530,103700,2062110700,13410,13410,13420,13400,532
|
|
20240530,103600,2054978310,13410,13410,13420,13410,115
|
|
20240530,103500,2053436110,13410,13410,13420,13410,196
|
|
20240530,103400,2050807490,13410,13420,13430,13400,766
|
|
20240530,103300,2040536450,13420,13410,13430,13410,1475
|
|
20240530,103200,2020754890,13390,13400,13410,13390,159
|
|
20240530,103100,2018625120,13400,13400,13400,13400,529
|
|
20240530,103000,2011536520,13400,13400,13400,13400,12
|
|
20240530,102900,2011375720,13400,13400,13400,13400,43
|
|
20240530,102800,2010799520,13400,13400,13400,13390,473
|
|
20240530,102700,2004461370,13400,13390,13410,13390,315
|
|
20240530,102600,2000241760,13390,13390,13390,13380,352
|
|
20240530,102500,1995529250,13390,13390,13400,13390,331
|
|
20240530,102400,1991096840,13390,13390,13390,13390,441
|
|
20240530,102300,1985191850,13400,13430,13430,13390,5321
|
|
20240530,102200,1913853160,13420,13430,13430,13420,153
|
|
20240530,102100,1911799560,13430,13440,13440,13430,1516
|
|
20240530,102000,1891438150,13440,13430,13440,13420,931
|
|
20240530,101900,1878926740,13430,13430,13430,13420,128
|
|
20240530,101800,1877208070,13430,13420,13430,13420,90
|
|
20240530,101700,1876000060,13420,13440,13450,13420,4304
|
|
20240530,101600,1818178720,13440,13430,13440,13420,1313
|
|
20240530,101500,1800544880,13430,13430,13430,13420,1162
|
|
20240530,101400,1784950280,13420,13430,13430,13420,1304
|
|
20240530,101300,1767439220,13420,13430,13430,13420,14
|
|
20240530,101200,1767251260,13430,13410,13430,13400,3003
|
|
20240530,101100,1726950510,13410,13400,13410,13400,21
|
|
20240530,101000,1726668950,13410,13410,13420,13400,339
|
|
20240530,100900,1722122970,13410,13410,13420,13410,162
|
|
20240530,100800,1719950370,13410,13420,13420,13410,720
|
|
20240530,100700,1710289850,13410,13410,13420,13400,82
|
|
20240530,100600,1709190230,13410,13420,13420,13410,751
|
|
20240530,100500,1699119080,13420,13420,13420,13410,989
|
|
20240530,100400,1685855320,13420,13410,13420,13400,376
|
|
20240530,100300,1680813180,13410,13410,13410,13410,63
|
|
20240530,100200,1679968350,13410,13380,13410,13380,3462
|
|
20240530,100100,1633623510,13380,13380,13380,13370,146
|
|
20240530,100000,1631670060,13370,13380,13380,13370,65
|
|
20240530,095900,1630800400,13370,13380,13380,13370,794
|
|
20240530,095800,1620183290,13380,13380,13380,13380,105
|
|
20240530,095700,1618778390,13370,13380,13380,13370,1976
|
|
20240530,095600,1592340620,13380,13370,13380,13370,251
|
|
20240530,095500,1588983270,13370,13370,13370,13370,1171
|
|
20240530,095400,1573327000,13380,13380,13390,13370,1310
|
|
20240530,095300,1555800220,13370,13380,13380,13370,98
|
|
20240530,095200,1554489240,13380,13380,13380,13370,605
|
|
20240530,095100,1546394360,13390,13390,13390,13390,604
|
|
20240530,095000,1538306800,13400,13400,13400,13390,786
|
|
20240530,094900,1527781160,13400,13390,13400,13390,188
|
|
20240530,094800,1525263690,13400,13400,13400,13400,33
|
|
20240530,094700,1524821490,13400,13400,13400,13390,376
|
|
20240530,094600,1519786100,13400,13390,13400,13380,1347
|
|
20240530,094500,1501749590,13390,13390,13390,13380,310
|
|
20240530,094400,1497600790,13390,13380,13390,13370,2366
|
|
20240530,094300,1465963130,13380,13380,13380,13370,2102
|
|
20240530,094200,1437839280,13380,13380,13380,13370,2064
|
|
20240530,094100,1410242920,13380,13380,13380,13370,457
|
|
20240530,094000,1404131970,13380,13380,13380,13370,453
|
|
20240530,093900,1398071000,13380,13380,13380,13380,1126
|
|
20240530,093800,1383005120,13380,13410,13410,13380,2209
|
|
20240530,093700,1353408490,13410,13410,13410,13400,850
|
|
20240530,093600,1342010150,13410,13410,13410,13410,36
|
|
20240530,093500,1341527390,13410,13380,13410,13380,1522
|
|
20240530,093400,1321161020,13370,13380,13380,13370,702
|
|
20240530,093300,1311772830,13380,13380,13380,13370,339
|
|
20240530,093200,1307237060,13380,13410,13410,13380,805
|
|
20240530,093100,1296464240,13380,13380,13380,13380,2924
|
|
20240530,093000,1257341120,13380,13410,13410,13380,7773
|
|
20240530,092900,1153198650,13410,13400,13410,13400,393
|
|
20240530,092800,1147931940,13400,13410,13410,13400,281
|
|
20240530,092700,1144165630,13410,13410,13410,13400,354
|
|
20240530,092600,1139418990,13410,13410,13410,13400,836
|
|
20240530,092500,1128210830,13420,13400,13420,13400,2292
|
|
20240530,092400,1097490740,13400,13390,13400,13390,2608
|
|
20240530,092300,1062563440,13390,13380,13390,13380,249
|
|
20240530,092200,1059230690,13390,13400,13400,13390,398
|
|
20240530,092100,1053900630,13400,13380,13400,13380,2413
|
|
20240530,092000,1021587500,13380,13380,13390,13380,1789
|
|
20240530,091900,997640010,13380,13390,13390,13380,925
|
|
20240530,091800,985262240,13380,13380,13390,13380,543
|
|
20240530,091700,977996600,13390,13370,13390,13370,4961
|
|
20240530,091600,911648920,13370,13370,13370,13360,838
|
|
20240530,091500,900451150,13370,13360,13370,13360,403
|
|
20240530,091400,895066310,13360,13370,13370,13360,551
|
|
20240530,091300,887701640,13370,13360,13390,13360,4756
|
|
20240530,091200,824137770,13360,13360,13360,13350,1265
|
|
20240530,091100,807246280,13360,13400,13410,13350,3519
|
|
20240530,091000,760239170,13390,13360,13390,13350,12050
|
|
20240530,090900,599269470,13350,13360,13370,13340,4584
|
|
20240530,090800,538057550,13370,13390,13390,13350,3873
|
|
20240530,090700,486269600,13380,13370,13390,13360,1330
|
|
20240530,090600,468483020,13370,13350,13380,13350,2422
|
|
20240530,090500,436128260,13350,13370,13380,13320,5615
|
|
20240530,090400,361181110,13380,13390,13450,13380,6088
|
|
20240530,090300,279573730,13390,13390,13400,13360,1849
|
|
20240530,090200,254839440,13400,13380,13410,13330,4783
|
|
20240530,090100,190834630,13380,13350,13400,13320,2349
|
|
20240530,090000,159466180,13350,13310,13410,13310,11977
|