619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191600,300324690,2810,2810,2810,2810,3037
|
|
20240530,191500,300324690,2810,2810,2810,2810,0
|
|
20240530,191400,300324690,2810,2810,2810,2810,0
|
|
20240530,191300,300324690,2810,2810,2810,2810,0
|
|
20240530,191200,300324690,2810,2810,2810,2810,0
|
|
20240530,191100,300324690,2810,2810,2810,2810,0
|
|
20240530,191000,300324690,2810,2810,2810,2810,0
|
|
20240530,190900,300324690,2810,2810,2810,2810,0
|
|
20240530,190800,300324690,2810,2810,2810,2810,0
|
|
20240530,190700,300324690,2810,2810,2810,2810,0
|
|
20240530,190600,300324690,2810,2810,2810,2810,0
|
|
20240530,190500,300324690,2810,2810,2810,2810,0
|
|
20240530,190400,300324690,2810,2810,2810,2810,0
|
|
20240530,190300,300324690,2810,2810,2810,2810,0
|
|
20240530,190200,300324690,2810,2810,2810,2810,0
|
|
20240530,190100,300324690,2810,2810,2810,2810,0
|
|
20240530,190000,300324690,2810,2810,2810,2810,0
|
|
20240530,185900,300324690,2810,2810,2810,2810,0
|
|
20240530,185800,300324690,2810,2810,2810,2810,0
|
|
20240530,185700,300324690,2810,2810,2810,2810,0
|
|
20240530,185600,300324690,2810,2810,2810,2810,0
|
|
20240530,185500,300324690,2810,2810,2810,2810,0
|
|
20240530,185400,300324690,2810,2810,2810,2810,0
|
|
20240530,185300,300324690,2810,2810,2810,2810,0
|
|
20240530,185200,300324690,2810,2810,2810,2810,0
|
|
20240530,185100,300324690,2810,2810,2810,2810,0
|
|
20240530,185000,300324690,2810,2810,2810,2810,0
|
|
20240530,184900,300324690,2810,2810,2810,2810,0
|
|
20240530,184800,300324690,2810,2810,2810,2810,0
|
|
20240530,184700,300324690,2810,2810,2810,2810,0
|
|
20240530,184600,300324690,2810,2810,2810,2810,3037
|
|
20240530,184500,300324690,2810,2810,2810,2810,0
|
|
20240530,184400,300324690,2810,2810,2810,2810,0
|
|
20240530,184300,300324690,2810,2810,2810,2810,0
|
|
20240530,184200,300324690,2810,2810,2810,2810,0
|
|
20240530,184100,300324690,2810,2810,2810,2810,0
|
|
20240530,184000,300324690,2810,2810,2810,2810,0
|
|
20240530,183900,300324690,2810,2810,2810,2810,0
|
|
20240530,183800,300324690,2810,2810,2810,2810,0
|
|
20240530,183700,300324690,2810,2810,2810,2810,0
|
|
20240530,183600,300324690,2810,2810,2810,2810,0
|
|
20240530,183500,300324690,2810,2810,2810,2810,0
|
|
20240530,183400,300324690,2810,2810,2810,2810,0
|
|
20240530,183300,300324690,2810,2810,2810,2810,0
|
|
20240530,183200,300324690,2810,2810,2810,2810,0
|
|
20240530,183100,300324690,2810,2810,2810,2810,0
|
|
20240530,183000,300324690,2810,2810,2810,2810,0
|
|
20240530,182900,300324690,2810,2810,2810,2810,0
|
|
20240530,182800,300324690,2810,2810,2810,2810,0
|
|
20240530,182700,300324690,2810,2810,2810,2810,0
|
|
20240530,182600,300324690,2810,2810,2810,2810,0
|
|
20240530,182500,300324690,2810,2810,2810,2810,0
|
|
20240530,182400,300324690,2810,2810,2810,2810,0
|
|
20240530,182300,300324690,2810,2810,2810,2810,0
|
|
20240530,182200,300324690,2810,2810,2810,2810,0
|
|
20240530,182100,300324690,2810,2810,2810,2810,0
|
|
20240530,182000,300324690,2810,2810,2810,2810,0
|
|
20240530,181900,300324690,2810,2810,2810,2810,0
|
|
20240530,181800,300324690,2810,2810,2810,2810,0
|
|
20240530,181700,300324690,2810,2810,2810,2810,0
|
|
20240530,181600,300324690,2810,2810,2810,2810,3037
|
|
20240530,181500,300324690,2810,2810,2810,2810,0
|
|
20240530,181400,300324690,2810,2810,2810,2810,0
|
|
20240530,181300,300324690,2810,2810,2810,2810,0
|
|
20240530,181200,300324690,2810,2810,2810,2810,0
|
|
20240530,181100,300324690,2810,2810,2810,2810,0
|
|
20240530,181000,300324690,2810,2810,2810,2810,0
|
|
20240530,180900,300324690,2810,2810,2810,2810,0
|
|
20240530,180800,300324690,2810,2810,2810,2810,0
|
|
20240530,180700,300324690,2810,2810,2810,2810,0
|
|
20240530,180600,300324690,2810,2810,2810,2810,0
|
|
20240530,180500,300324690,2810,2810,2810,2810,0
|
|
20240530,180400,300324690,2810,2810,2810,2810,0
|
|
20240530,180300,300324690,2810,2810,2810,2810,0
|
|
20240530,180200,300324690,2810,2810,2810,2810,0
|
|
20240530,180100,300324690,2810,2810,2810,2810,0
|
|
20240530,180000,300324690,2810,2810,2810,2810,0
|
|
20240530,175900,300324690,2810,2810,2810,2810,0
|
|
20240530,175800,300324690,2810,2810,2810,2810,0
|
|
20240530,175700,300324690,2810,2810,2810,2810,0
|
|
20240530,175600,300324690,2810,2810,2810,2810,0
|
|
20240530,175500,300324690,2810,2810,2810,2810,0
|
|
20240530,175400,300324690,2810,2810,2810,2810,0
|
|
20240530,175300,300324690,2810,2810,2810,2810,0
|
|
20240530,175200,300324690,2810,2810,2810,2810,0
|
|
20240530,175100,300324690,2810,2810,2810,2810,0
|
|
20240530,175000,300324690,2810,2810,2810,2810,0
|
|
20240530,174900,300324690,2810,2810,2810,2810,0
|
|
20240530,174800,300324690,2810,2810,2810,2810,0
|
|
20240530,174700,300324690,2810,2810,2810,2810,0
|
|
20240530,174600,300324690,2810,2810,2810,2810,3037
|
|
20240530,174500,300324690,2810,2810,2810,2810,0
|
|
20240530,174400,300324690,2810,2810,2810,2810,0
|
|
20240530,174300,300324690,2810,2810,2810,2810,0
|
|
20240530,174200,300324690,2810,2810,2810,2810,0
|
|
20240530,174100,300324690,2810,2810,2810,2810,0
|
|
20240530,174000,300324690,2810,2810,2810,2810,0
|
|
20240530,173900,300324690,2810,2810,2810,2810,0
|
|
20240530,173800,300324690,2810,2810,2810,2810,0
|
|
20240530,173700,300324690,2810,2810,2810,2810,0
|
|
20240530,173600,300324690,2810,2810,2810,2810,0
|
|
20240530,173500,300324690,2810,2810,2810,2810,0
|
|
20240530,173400,300324690,2810,2810,2810,2810,0
|
|
20240530,173300,300324690,2810,2810,2810,2810,0
|
|
20240530,173200,300324690,2810,2810,2810,2810,0
|
|
20240530,173100,300324690,2810,2810,2810,2810,0
|
|
20240530,173000,300324690,2810,2810,2810,2810,0
|
|
20240530,172900,300324690,2810,2810,2810,2810,0
|
|
20240530,172800,300324690,2810,2810,2810,2810,0
|
|
20240530,172700,300324690,2810,2810,2810,2810,0
|
|
20240530,172600,300324690,2810,2810,2810,2810,0
|
|
20240530,172500,300324690,2810,2810,2810,2810,0
|
|
20240530,172400,300324690,2810,2810,2810,2810,0
|
|
20240530,172300,300324690,2810,2810,2810,2810,0
|
|
20240530,172200,300324690,2810,2810,2810,2810,0
|
|
20240530,172100,300324690,2810,2810,2810,2810,0
|
|
20240530,172000,300324690,2810,2810,2810,2810,0
|
|
20240530,171900,300324690,2810,2810,2810,2810,0
|
|
20240530,171800,300324690,2810,2810,2810,2810,0
|
|
20240530,171700,300324690,2810,2810,2810,2810,0
|
|
20240530,171600,300324690,2810,2810,2810,2810,3037
|
|
20240530,171500,300324690,2810,2810,2810,2810,0
|
|
20240530,171400,300324690,2810,2810,2810,2810,0
|
|
20240530,171300,300324690,2810,2810,2810,2810,0
|
|
20240530,171200,300324690,2810,2810,2810,2810,0
|
|
20240530,171100,300324690,2810,2810,2810,2810,0
|
|
20240530,171000,300324690,2810,2810,2810,2810,0
|
|
20240530,170900,300324690,2810,2810,2810,2810,0
|
|
20240530,170800,300324690,2810,2810,2810,2810,0
|
|
20240530,170700,300324690,2810,2810,2810,2810,0
|
|
20240530,170600,300324690,2810,2810,2810,2810,0
|
|
20240530,170500,300324690,2810,2810,2810,2810,0
|
|
20240530,170400,300324690,2810,2810,2810,2810,0
|
|
20240530,170300,300324690,2810,2810,2810,2810,0
|
|
20240530,170200,300324690,2810,2810,2810,2810,0
|
|
20240530,170100,300324690,2810,2810,2810,2810,0
|
|
20240530,170000,300324690,2810,2810,2810,2810,0
|
|
20240530,165900,300324690,2810,2810,2810,2810,0
|
|
20240530,165800,300324690,2810,2810,2810,2810,0
|
|
20240530,165700,300324690,2810,2810,2810,2810,0
|
|
20240530,165600,300324690,2810,2810,2810,2810,0
|
|
20240530,165500,300324690,2810,2810,2810,2810,0
|
|
20240530,165400,300324690,2810,2810,2810,2810,0
|
|
20240530,165300,300324690,2810,2810,2810,2810,0
|
|
20240530,165200,300324690,2810,2810,2810,2810,0
|
|
20240530,165100,300324690,2810,2810,2810,2810,0
|
|
20240530,165000,300324690,2810,2810,2810,2810,0
|
|
20240530,164900,300324690,2810,2810,2810,2810,0
|
|
20240530,164800,300324690,2810,2810,2810,2810,0
|
|
20240530,164700,300324690,2810,2810,2810,2810,0
|
|
20240530,164600,300324690,2810,2810,2810,2810,3037
|
|
20240530,164500,300324690,2810,2810,2810,2810,0
|
|
20240530,164400,300324690,2810,2810,2810,2810,0
|
|
20240530,164300,300324690,2810,2810,2810,2810,0
|
|
20240530,164200,300324690,2810,2810,2810,2810,0
|
|
20240530,164100,300324690,2810,2810,2810,2810,0
|
|
20240530,164000,300324690,2810,2810,2810,2810,0
|
|
20240530,163900,300324690,2810,2810,2810,2810,0
|
|
20240530,163800,300324690,2810,2810,2810,2810,0
|
|
20240530,163700,300324690,2810,2810,2810,2810,0
|
|
20240530,163600,300324690,2810,2810,2810,2810,0
|
|
20240530,163500,300324690,2810,2810,2810,2810,0
|
|
20240530,163400,300324690,2810,2810,2810,2810,0
|
|
20240530,163300,300324690,2810,2810,2810,2810,0
|
|
20240530,163200,300324690,2810,2810,2810,2810,0
|
|
20240530,163100,300324690,2810,2810,2810,2810,0
|
|
20240530,163000,300324690,2810,2810,2810,2810,0
|
|
20240530,162900,300324690,2810,2810,2810,2810,0
|
|
20240530,162800,300324690,2810,2810,2810,2810,0
|
|
20240530,162700,300324690,2810,2810,2810,2810,0
|
|
20240530,162600,300324690,2810,2810,2810,2810,0
|
|
20240530,162500,300324690,2810,2810,2810,2810,0
|
|
20240530,162400,300324690,2810,2810,2810,2810,0
|
|
20240530,162300,300324690,2810,2810,2810,2810,0
|
|
20240530,162200,300324690,2810,2810,2810,2810,0
|
|
20240530,162100,300324690,2810,2810,2810,2810,0
|
|
20240530,162000,300324690,2810,2810,2810,2810,0
|
|
20240530,161900,300324690,2810,2810,2810,2810,0
|
|
20240530,161800,300324690,2810,2810,2810,2810,0
|
|
20240530,161700,300324690,2810,2810,2810,2810,0
|
|
20240530,161600,300324690,2810,2810,2810,2810,3037
|
|
20240530,161500,300324690,2810,2810,2810,2810,0
|
|
20240530,161400,300324690,2810,2810,2810,2810,0
|
|
20240530,161300,300324690,2810,2810,2810,2810,0
|
|
20240530,161200,300324690,2810,2810,2810,2810,0
|
|
20240530,161100,300324690,2810,2810,2810,2810,0
|
|
20240530,161000,300324690,2810,2810,2810,2810,0
|
|
20240530,160900,300324690,2810,2810,2810,2810,0
|
|
20240530,160800,300324690,2810,2810,2810,2810,0
|
|
20240530,160700,300324690,2810,2810,2810,2810,0
|
|
20240530,160600,300324690,2810,2810,2810,2810,0
|
|
20240530,160500,300324690,2810,2810,2810,2810,0
|
|
20240530,160400,300324690,2810,2810,2810,2810,0
|
|
20240530,160300,300324690,2810,2810,2810,2810,0
|
|
20240530,160200,300324690,2810,2810,2810,2810,0
|
|
20240530,160100,300324690,2810,2810,2810,2810,0
|
|
20240530,160000,300324690,2810,2810,2810,2810,0
|
|
20240530,155900,300324690,2810,2810,2810,2810,0
|
|
20240530,155800,300324690,2810,2810,2810,2810,0
|
|
20240530,155700,300324690,2810,2810,2810,2810,0
|
|
20240530,155600,300324690,2810,2810,2810,2810,0
|
|
20240530,155500,300324690,2810,2810,2810,2810,0
|
|
20240530,155400,300324690,2810,2810,2810,2810,0
|
|
20240530,155300,300324690,2810,2810,2810,2810,0
|
|
20240530,155200,300324690,2810,2810,2810,2810,0
|
|
20240530,155100,300324690,2810,2810,2810,2810,0
|
|
20240530,155000,300324690,2810,2810,2810,2810,0
|
|
20240530,154900,300324690,2810,2810,2810,2810,0
|
|
20240530,154800,300324690,2810,2810,2810,2810,0
|
|
20240530,154700,300324690,2810,2810,2810,2810,0
|
|
20240530,154600,300324690,2810,2810,2810,2810,3037
|
|
20240530,154500,300324690,2810,2810,2810,2810,0
|
|
20240530,154400,300324690,2810,2810,2810,2810,0
|
|
20240530,154300,300324690,2810,2810,2810,2810,0
|
|
20240530,154200,300324690,2810,2810,2810,2810,0
|
|
20240530,154100,300324690,2810,2810,2810,2810,0
|
|
20240530,154000,300324690,2810,2810,2810,2810,0
|
|
20240530,153900,300324690,2810,2810,2810,2810,0
|
|
20240530,153800,300324690,2810,2810,2810,2810,0
|
|
20240530,153700,300324690,2810,2810,2810,2810,0
|
|
20240530,153600,300324690,2810,2810,2810,2810,0
|
|
20240530,153500,300324690,2810,2810,2810,2810,0
|
|
20240530,153400,300324690,2810,2810,2810,2810,0
|
|
20240530,153300,300324690,2810,2810,2810,2810,0
|
|
20240530,153200,300324690,2810,2810,2810,2810,0
|
|
20240530,153100,300324690,2810,2810,2810,2810,0
|
|
20240530,153000,300324690,2810,2810,2810,2810,3037
|
|
20240530,152900,291790720,2830,2830,2830,2830,0
|
|
20240530,152800,291790720,2830,2830,2830,2830,0
|
|
20240530,152700,291790720,2830,2830,2830,2830,0
|
|
20240530,152600,291790720,2830,2830,2830,2830,0
|
|
20240530,152500,291790720,2830,2830,2830,2830,0
|
|
20240530,152400,291790720,2830,2830,2830,2830,0
|
|
20240530,152300,291790720,2830,2830,2830,2830,0
|
|
20240530,152200,291790720,2830,2830,2830,2830,0
|
|
20240530,152100,291790720,2830,2830,2830,2830,0
|
|
20240530,152000,291790720,2830,2830,2830,2830,0
|
|
20240530,151900,291790720,2830,2830,2830,2830,131
|
|
20240530,151800,291419990,2825,2825,2825,2825,398
|
|
20240530,151700,290295640,2830,2815,2830,2815,525
|
|
20240530,151600,288814930,2815,2815,2820,2815,77
|
|
20240530,151500,288597945,2815,2825,2830,2815,1686
|
|
20240530,151400,283847070,2825,2820,2830,2820,120
|
|
20240530,151300,283508215,2820,2825,2825,2820,522
|
|
20240530,151200,282033740,2825,2830,2830,2820,41
|
|
20240530,151100,281918065,2820,2830,2830,2820,81
|
|
20240530,151000,281689185,2820,2830,2830,2820,175
|
|
20240530,150900,281195655,2825,2825,2830,2820,500
|
|
20240530,150800,279783310,2820,2825,2825,2820,297
|
|
20240530,150700,278944460,2820,2825,2825,2820,236
|
|
20240530,150600,278278935,2820,2820,2825,2820,87
|
|
20240530,150500,278033585,2820,2820,2820,2820,36
|
|
20240530,150400,277932065,2825,2820,2825,2820,69
|
|
20240530,150300,277737380,2825,2820,2830,2815,252
|
|
20240530,150200,277025990,2820,2825,2830,2820,3
|
|
20240530,150100,277017515,2815,2815,2825,2815,458
|
|
20240530,150000,275725345,2820,2820,2820,2815,37
|
|
20240530,145900,275621180,2815,2815,2820,2815,1037
|
|
20240530,145800,272702020,2815,2820,2820,2815,36
|
|
20240530,145700,272600675,2815,2815,2815,2815,35
|
|
20240530,145600,272502150,2820,2820,2820,2820,332
|
|
20240530,145500,271565910,2820,2820,2820,2820,35
|
|
20240530,145400,271467210,2820,2815,2820,2815,218
|
|
20240530,145300,270852675,2820,2820,2825,2815,1114
|
|
20240530,145200,267711360,2820,2815,2820,2815,88
|
|
20240530,145100,267463375,2820,2820,2820,2815,1075
|
|
20240530,145000,264432050,2820,2815,2820,2815,1941
|
|
20240530,144900,258963740,2815,2815,2815,2815,35
|
|
20240530,144800,258865215,2820,2825,2825,2820,305
|
|
20240530,144700,258004880,2820,2815,2820,2815,385
|
|
20240530,144600,256919355,2815,2815,2815,2815,135
|
|
20240530,144500,256539330,2820,2815,2820,2815,36
|
|
20240530,144400,256437985,2820,2815,2820,2815,38
|
|
20240530,144300,256331000,2820,2820,2820,2820,97
|
|
20240530,144200,256057460,2815,2825,2825,2815,145
|
|
20240530,144100,255648730,2820,2820,2825,2815,675
|
|
20240530,144000,253744710,2820,2820,2825,2820,250
|
|
20240530,143900,253039705,2820,2820,2820,2815,321
|
|
20240530,143800,252134660,2815,2820,2820,2815,56
|
|
20240530,143700,251977010,2815,2815,2815,2815,35
|
|
20240530,143600,251878485,2815,2815,2815,2815,35
|
|
20240530,143500,251779960,2815,2815,2815,2810,362
|
|
20240530,143400,250761105,2815,2810,2815,2810,39
|
|
20240530,143300,250651495,2815,2805,2815,2805,1039
|
|
20240530,143200,247727065,2805,2805,2805,2805,35
|
|
20240530,143100,247628890,2805,2810,2810,2805,221
|
|
20240530,143000,247008055,2805,2805,2805,2805,35
|
|
20240530,142900,246909880,2810,2810,2810,2810,21
|
|
20240530,142800,246850870,2805,2805,2805,2805,35
|
|
20240530,142700,246752695,2815,2805,2815,2805,82
|
|
20240530,142600,246522445,2815,2810,2815,2805,130
|
|
20240530,142500,246157315,2800,2805,2805,2800,535
|
|
20240530,142400,244659065,2810,2815,2815,2810,29
|
|
20240530,142300,244577560,2815,2815,2820,2815,280
|
|
20240530,142200,243789335,2820,2815,2820,2815,40
|
|
20240530,142100,243676710,2820,2815,2825,2810,996
|
|
20240530,142000,240877895,2815,2815,2825,2810,2181
|
|
20240530,141900,234730075,2820,2810,2820,2810,114
|
|
20240530,141800,234409150,2815,2815,2820,2815,97
|
|
20240530,141700,234136080,2810,2810,2810,2810,35
|
|
20240530,141600,234037730,2820,2810,2820,2810,530
|
|
20240530,141500,232546140,2815,2810,2815,2810,36
|
|
20240530,141400,232444975,2815,2815,2815,2815,85
|
|
20240530,141300,232205700,2820,2815,2820,2815,199
|
|
20240530,141200,231644695,2825,2815,2825,2815,36
|
|
20240530,141100,231543345,2815,2815,2815,2815,81
|
|
20240530,141000,231315330,2825,2825,2825,2825,1
|
|
20240530,140900,231312505,2815,2825,2825,2815,36
|
|
20240530,140800,231211155,2815,2815,2815,2815,94
|
|
20240530,140700,230946545,2815,2825,2825,2815,36
|
|
20240530,140600,230845195,2810,2815,2825,2810,853
|
|
20240530,140500,228442335,2810,2815,2815,2810,572
|
|
20240530,140400,226832330,2810,2820,2820,2810,47
|
|
20240530,140300,226700150,2810,2810,2825,2810,599
|
|
20240530,140200,225015700,2805,2805,2810,2805,486
|
|
20240530,140100,223652465,2805,2810,2810,2805,50
|
|
20240530,140000,223512140,2810,2810,2810,2805,335
|
|
20240530,135900,222570965,2805,2805,2805,2805,235
|
|
20240530,135800,221911790,2805,2805,2805,2805,35
|
|
20240530,135700,221813615,2810,2805,2810,2805,49
|
|
20240530,135600,221676100,2805,2805,2810,2805,129
|
|
20240530,135500,221314230,2805,2805,2805,2805,35
|
|
20240530,135400,221216055,2810,2810,2810,2810,9
|
|
20240530,135300,221190765,2810,2805,2810,2805,1126
|
|
20240530,135200,218032210,2805,2805,2805,2805,1
|
|
20240530,135100,218029405,2810,2810,2810,2810,25
|
|
20240530,135000,217959155,2810,2810,2810,2810,10
|
|
20240530,134900,217931055,2810,2810,2810,2810,0
|
|
20240530,134800,217931055,2810,2805,2810,2800,310
|
|
20240530,134700,217061370,2815,2805,2815,2805,1433
|
|
20240530,134600,213041775,2805,2805,2805,2805,476
|
|
20240530,134500,211706595,2805,2800,2805,2800,130
|
|
20240530,134400,211342170,2805,2805,2805,2805,46
|
|
20240530,134300,211213140,2805,2805,2805,2805,0
|
|
20240530,134200,211213140,2805,2805,2805,2805,0
|
|
20240530,134100,211213140,2805,2805,2805,2805,56
|
|
20240530,134000,211056060,2805,2815,2815,2805,1416
|
|
20240530,133900,207083820,2810,2810,2810,2810,0
|
|
20240530,133800,207083820,2810,2810,2810,2810,6
|
|
20240530,133700,207066960,2815,2815,2815,2815,36
|
|
20240530,133600,206965620,2815,2815,2815,2815,83
|
|
20240530,133500,206731975,2810,2810,2810,2810,5
|
|
20240530,133400,206717925,2810,2810,2810,2810,65
|
|
20240530,133300,206535275,2805,2810,2810,2805,320
|
|
20240530,133200,205637545,2805,2805,2805,2805,0
|
|
20240530,133100,205637545,2805,2815,2820,2805,153
|
|
20240530,133000,205207035,2820,2820,2820,2820,0
|
|
20240530,132900,205207035,2820,2815,2820,2815,7
|
|
20240530,132800,205187315,2820,2815,2820,2815,1004
|
|
20240530,132700,202361045,2815,2810,2815,2805,31
|
|
20240530,132600,202274055,2815,2815,2815,2815,1
|
|
20240530,132500,202271240,2810,2810,2810,2810,0
|
|
20240530,132400,202271240,2810,2815,2815,2810,51
|
|
20240530,132300,202127925,2815,2815,2815,2815,140
|
|
20240530,132200,201733825,2820,2815,2820,2815,201
|
|
20240530,132100,201167010,2820,2815,2820,2815,201
|
|
20240530,132000,200600840,2820,2820,2820,2820,10
|
|
20240530,131900,200572640,2820,2820,2820,2820,0
|
|
20240530,131800,200572640,2820,2820,2820,2820,0
|
|
20240530,131700,200572640,2820,2820,2820,2820,1
|
|
20240530,131600,200569820,2820,2820,2820,2820,200
|
|
20240530,131500,200005820,2825,2820,2825,2820,39
|
|
20240530,131400,199895835,2825,2820,2825,2820,5
|
|
20240530,131300,199881720,2820,2820,2820,2820,41
|
|
20240530,131200,199766100,2830,2830,2830,2830,8
|
|
20240530,131100,199743460,2830,2825,2830,2825,6
|
|
20240530,131000,199726490,2825,2825,2830,2825,6
|
|
20240530,130900,199709525,2825,2820,2830,2820,508
|
|
20240530,130800,198276920,2830,2830,2830,2830,0
|
|
20240530,130700,198276920,2830,2825,2830,2825,3
|
|
20240530,130600,198268435,2825,2825,2830,2825,8
|
|
20240530,130500,198245810,2825,2830,2830,2820,92
|
|
20240530,130400,197985860,2830,2820,2830,2820,11
|
|
20240530,130300,197954755,2825,2825,2830,2825,11
|
|
20240530,130200,197923635,2830,2825,2830,2825,38
|
|
20240530,130100,197816280,2830,2825,2830,2825,4
|
|
20240530,130000,197804965,2830,2825,2830,2825,43
|
|
20240530,125900,197683485,2825,2830,2830,2825,17
|
|
20240530,125800,197635430,2825,2825,2825,2820,263
|
|
20240530,125700,196892465,2825,2825,2825,2825,300
|
|
20240530,125600,196044965,2825,2825,2825,2825,1
|
|
20240530,125500,196042140,2820,2820,2820,2820,1
|
|
20240530,125400,196039320,2815,2825,2825,2815,4
|
|
20240530,125300,196028040,2825,2825,2825,2825,38
|
|
20240530,125200,195920690,2815,2815,2815,2815,500
|
|
20240530,125100,194513190,2825,2825,2825,2825,0
|
|
20240530,125000,194513190,2825,2825,2825,2825,1
|
|
20240530,124900,194510365,2825,2820,2825,2820,3
|
|
20240530,124800,194501895,2820,2820,2820,2820,0
|
|
20240530,124700,194501895,2820,2820,2820,2820,1
|
|
20240530,124600,194499075,2820,2820,2820,2820,3
|
|
20240530,124500,194490615,2820,2820,2825,2820,737
|
|
20240530,124400,192412270,2825,2825,2825,2825,0
|
|
20240530,124300,192412270,2825,2825,2825,2825,0
|
|
20240530,124200,192412270,2825,2825,2825,2825,0
|
|
20240530,124100,192412270,2825,2825,2825,2825,0
|
|
20240530,124000,192412270,2825,2825,2825,2825,37
|
|
20240530,123900,192307745,2825,2825,2825,2825,38
|
|
20240530,123800,192200395,2825,2825,2825,2825,1
|
|
20240530,123700,192197570,2820,2820,2820,2820,0
|
|
20240530,123600,192197570,2820,2830,2835,2820,304
|
|
20240530,123500,191340035,2835,2830,2835,2825,979
|
|
20240530,123400,188569415,2830,2830,2830,2825,6
|
|
20240530,123300,188552440,2835,2825,2835,2825,2720
|
|
20240530,123200,180850195,2825,2820,2825,2820,3718
|
|
20240530,123100,170349685,2820,2820,2820,2820,0
|
|
20240530,123000,170349685,2820,2820,2820,2820,0
|
|
20240530,122900,170349685,2820,2820,2820,2820,0
|
|
20240530,122800,170349685,2820,2820,2820,2820,0
|
|
20240530,122700,170349685,2820,2820,2825,2820,100
|
|
20240530,122600,170067675,2825,2825,2825,2825,181
|
|
20240530,122500,169556350,2825,2825,2825,2825,0
|
|
20240530,122400,169556350,2825,2820,2825,2820,21
|
|
20240530,122300,169497100,2825,2825,2825,2825,0
|
|
20240530,122200,169497100,2825,2825,2825,2825,0
|
|
20240530,122100,169497100,2825,2825,2825,2820,1437
|
|
20240530,122000,165444700,2820,2820,2820,2820,1407
|
|
20240530,121900,161476960,2820,2815,2820,2815,861
|
|
20240530,121800,159053220,2815,2815,2815,2810,1483
|
|
20240530,121700,154878585,2815,2815,2815,2815,43
|
|
20240530,121600,154757540,2815,2810,2815,2810,185
|
|
20240530,121500,154237685,2810,2810,2810,2810,37
|
|
20240530,121400,154133715,2810,2810,2810,2810,401
|
|
20240530,121300,153006905,2815,2815,2815,2815,0
|
|
20240530,121200,153006905,2815,2815,2815,2815,0
|
|
20240530,121100,153006905,2815,2815,2815,2815,0
|
|
20240530,121000,153006905,2815,2815,2815,2815,0
|
|
20240530,120900,153006905,2815,2815,2815,2815,4
|
|
20240530,120800,152995645,2810,2810,2810,2810,0
|
|
20240530,120700,152995645,2810,2810,2810,2810,0
|
|
20240530,120600,152995645,2810,2810,2810,2810,100
|
|
20240530,120500,152714645,2810,2810,2810,2810,95
|
|
20240530,120400,152447695,2810,2810,2810,2810,88
|
|
20240530,120300,152200415,2805,2805,2805,2805,110
|
|
20240530,120200,151891865,2810,2810,2810,2810,0
|
|
20240530,120100,151891865,2810,2810,2810,2810,0
|
|
20240530,120000,151891865,2810,2810,2810,2810,7
|
|
20240530,115900,151872195,2810,2810,2810,2810,24
|
|
20240530,115800,151804755,2810,2810,2810,2810,1
|
|
20240530,115700,151801945,2810,2810,2810,2810,0
|
|
20240530,115600,151801945,2810,2810,2810,2810,208
|
|
20240530,115500,151217465,2810,2810,2810,2810,210
|
|
20240530,115400,150627365,2810,2810,2810,2810,0
|
|
20240530,115300,150627365,2810,2810,2810,2810,0
|
|
20240530,115200,150627365,2810,2810,2810,2810,111
|
|
20240530,115100,150315455,2810,2810,2810,2810,75
|
|
20240530,115000,150104705,2810,2810,2810,2810,10
|
|
20240530,114900,150076605,2810,2810,2810,2810,0
|
|
20240530,114800,150076605,2810,2810,2810,2810,0
|
|
20240530,114700,150076605,2810,2810,2810,2810,91
|
|
20240530,114600,149820895,2810,2810,2810,2810,12
|
|
20240530,114500,149787175,2810,2810,2810,2810,15
|
|
20240530,114400,149745025,2810,2810,2810,2810,2
|
|
20240530,114300,149739405,2810,2810,2810,2810,1553
|
|
20240530,114200,145375475,2810,2810,2810,2810,0
|
|
20240530,114100,145375475,2810,2810,2810,2810,124
|
|
20240530,114000,145027035,2810,2810,2810,2810,10
|
|
20240530,113900,144998935,2810,2810,2810,2810,100
|
|
20240530,113800,144717935,2815,2815,2815,2815,1
|
|
20240530,113700,144715120,2810,2810,2810,2810,78
|
|
20240530,113600,144495940,2815,2815,2815,2815,1
|
|
20240530,113500,144493125,2810,2810,2810,2810,1
|
|
20240530,113400,144490315,2815,2815,2815,2815,0
|
|
20240530,113300,144490315,2815,2815,2815,2815,0
|
|
20240530,113200,144490315,2815,2815,2815,2815,4
|
|
20240530,113100,144479055,2810,2810,2810,2810,0
|
|
20240530,113000,144479055,2810,2810,2810,2810,793
|
|
20240530,112900,142250725,2805,2810,2810,2805,301
|
|
20240530,112800,141405915,2810,2810,2810,2810,200
|
|
20240530,112700,140843915,2810,2810,2810,2810,0
|
|
20240530,112600,140843915,2810,2810,2810,2810,0
|
|
20240530,112500,140843915,2810,2810,2810,2810,1
|
|
20240530,112400,140841105,2810,2810,2810,2810,100
|
|
20240530,112300,140560105,2810,2810,2810,2810,8
|
|
20240530,112200,140537625,2810,2805,2810,2805,181
|
|
20240530,112100,140029915,2810,2810,2810,2810,0
|
|
20240530,112000,140029915,2810,2810,2810,2810,0
|
|
20240530,111900,140029915,2810,2810,2810,2810,0
|
|
20240530,111800,140029915,2810,2810,2810,2810,0
|
|
20240530,111700,140029915,2810,2810,2810,2810,0
|
|
20240530,111600,140029915,2810,2810,2810,2810,0
|
|
20240530,111500,140029915,2810,2810,2810,2810,30
|
|
20240530,111400,139945615,2810,2810,2810,2810,1
|
|
20240530,111300,139942805,2805,2805,2805,2805,0
|
|
20240530,111200,139942805,2805,2805,2805,2805,550
|
|
20240530,111100,138400055,2810,2810,2810,2810,0
|
|
20240530,111000,138400055,2810,2810,2810,2810,88
|
|
20240530,110900,138152775,2810,2810,2810,2810,0
|
|
20240530,110800,138152775,2810,2810,2810,2810,0
|
|
20240530,110700,138152775,2810,2810,2810,2810,0
|
|
20240530,110600,138152775,2810,2810,2810,2810,1
|
|
20240530,110500,138149965,2805,2805,2805,2805,0
|
|
20240530,110400,138149965,2805,2810,2810,2805,545
|
|
20240530,110300,136621235,2810,2810,2810,2810,448
|
|
20240530,110200,135362355,2815,2815,2815,2815,0
|
|
20240530,110100,135362355,2815,2815,2815,2815,0
|
|
20240530,110000,135362355,2815,2815,2815,2815,38
|
|
20240530,105900,135255385,2815,2815,2815,2815,0
|
|
20240530,105800,135255385,2815,2815,2815,2815,19
|
|
20240530,105700,135201900,2815,2815,2815,2815,0
|
|
20240530,105600,135201900,2815,2815,2815,2815,5
|
|
20240530,105500,135187825,2815,2815,2815,2815,0
|
|
20240530,105400,135187825,2815,2810,2815,2810,23
|
|
20240530,105300,135123150,2810,2810,2810,2810,0
|
|
20240530,105200,135123150,2810,2810,2810,2810,0
|
|
20240530,105100,135123150,2810,2810,2810,2810,0
|
|
20240530,105000,135123150,2810,2810,2810,2810,101
|
|
20240530,104900,134839340,2800,2810,2815,2800,1357
|
|
20240530,104800,131039710,2815,2815,2815,2815,0
|
|
20240530,104700,131039710,2815,2810,2815,2810,5
|
|
20240530,104600,131025650,2805,2805,2805,2805,887
|
|
20240530,104500,128537615,2805,2805,2805,2805,0
|
|
20240530,104400,128537615,2805,2810,2810,2805,6000
|
|
20240530,104300,111703280,2815,2815,2815,2815,0
|
|
20240530,104200,111703280,2815,2815,2815,2815,0
|
|
20240530,104100,111703280,2815,2815,2815,2815,0
|
|
20240530,104000,111703280,2815,2815,2815,2815,0
|
|
20240530,103900,111703280,2815,2815,2815,2810,82
|
|
20240530,103800,111472830,2815,2815,2815,2815,2
|
|
20240530,103700,111467200,2810,2810,2810,2810,1
|
|
20240530,103600,111464390,2815,2815,2815,2815,0
|
|
20240530,103500,111464390,2815,2815,2815,2815,0
|
|
20240530,103400,111464390,2815,2815,2815,2815,0
|
|
20240530,103300,111464390,2815,2815,2815,2815,0
|
|
20240530,103200,111464390,2815,2810,2815,2810,597
|
|
20240530,103100,109786800,2810,2810,2810,2810,1
|
|
20240530,103000,109783990,2810,2810,2810,2810,0
|
|
20240530,102900,109783990,2810,2800,2810,2800,41
|
|
20240530,102800,109669165,2805,2805,2805,2805,104
|
|
20240530,102700,109377445,2805,2805,2805,2805,285
|
|
20240530,102600,108578020,2805,2805,2805,2805,0
|
|
20240530,102500,108578020,2805,2805,2805,2805,25
|
|
20240530,102400,108507895,2810,2810,2810,2810,20
|
|
20240530,102300,108451695,2810,2805,2810,2800,11
|
|
20240530,102200,108420875,2810,2810,2815,2800,742
|
|
20240530,102100,106338825,2810,2815,2815,2810,144
|
|
20240530,102000,105933480,2815,2815,2815,2815,0
|
|
20240530,101900,105933480,2815,2815,2815,2815,20
|
|
20240530,101800,105877180,2810,2810,2810,2810,5
|
|
20240530,101700,105863130,2820,2820,2820,2820,0
|
|
20240530,101600,105863130,2820,2820,2820,2815,39
|
|
20240530,101500,105753335,2815,2815,2820,2815,77
|
|
20240530,101400,105536575,2820,2810,2820,2810,207
|
|
20240530,101300,104953850,2815,2820,2820,2810,8
|
|
20240530,101200,104931320,2820,2815,2820,2810,245
|
|
20240530,101100,104241580,2815,2810,2815,2810,133
|
|
20240530,101000,103867835,2810,2810,2810,2810,0
|
|
20240530,100900,103867835,2810,2810,2810,2810,0
|
|
20240530,100800,103867835,2810,2810,2810,2810,0
|
|
20240530,100700,103867835,2810,2810,2810,2810,2
|
|
20240530,100600,103862215,2810,2810,2815,2800,630
|
|
20240530,100500,102091580,2815,2810,2815,2810,42
|
|
20240530,100400,101973370,2810,2795,2815,2795,4281
|
|
20240530,100300,90005860,2795,2795,2795,2795,5
|
|
20240530,100200,89991885,2795,2790,2795,2790,76
|
|
20240530,100100,89779835,2790,2795,2795,2790,647
|
|
20240530,100000,87974405,2795,2795,2795,2790,1232
|
|
20240530,095900,84531160,2795,2795,2795,2795,4
|
|
20240530,095800,84519980,2795,2795,2795,2795,3
|
|
20240530,095700,84511595,2790,2790,2795,2790,538
|
|
20240530,095600,83010570,2790,2795,2795,2790,289
|
|
20240530,095500,82204210,2790,2790,2790,2790,124
|
|
20240530,095400,81858250,2795,2795,2795,2790,118
|
|
20240530,095300,81528445,2790,2790,2790,2790,102
|
|
20240530,095200,81243865,2785,2790,2790,2785,582
|
|
20240530,095100,79622940,2785,2785,2795,2780,1099
|
|
20240530,095000,76562355,2785,2795,2795,2785,1059
|
|
20240530,094900,73610995,2800,2800,2800,2795,355
|
|
20240530,094800,72618750,2800,2795,2800,2795,13
|
|
20240530,094700,72582360,2795,2795,2800,2790,760
|
|
20240530,094600,70459370,2800,2800,2800,2795,136
|
|
20240530,094500,70078775,2800,2805,2805,2800,4128
|
|
20240530,094400,58520360,2815,2815,2815,2815,0
|
|
20240530,094300,58520360,2815,2815,2815,2815,3
|
|
20240530,094200,58511915,2815,2810,2815,2800,2283
|
|
20240530,094100,52118235,2805,2805,2805,2805,12
|
|
20240530,094000,52084575,2810,2810,2810,2810,1
|
|
20240530,093900,52081765,2805,2810,2810,2805,3
|
|
20240530,093800,52073345,2805,2815,2815,2805,429
|
|
20240530,093700,50869800,2815,2810,2815,2810,500
|
|
20240530,093600,49464700,2805,2815,2815,2805,4609
|
|
20240530,093500,36520680,2815,2815,2815,2815,101
|
|
20240530,093400,36236365,2820,2820,2820,2820,0
|
|
20240530,093300,36236365,2820,2820,2820,2820,40
|
|
20240530,093200,36123565,2820,2815,2820,2815,10
|
|
20240530,093100,36095370,2815,2815,2815,2815,150
|
|
20240530,093000,35673120,2815,2815,2815,2815,0
|
|
20240530,092900,35673120,2815,2815,2815,2815,3
|
|
20240530,092800,35664675,2815,2815,2815,2815,20
|
|
20240530,092700,35608375,2815,2815,2815,2815,0
|
|
20240530,092600,35608375,2815,2815,2815,2815,12
|
|
20240530,092500,35574595,2815,2815,2815,2815,0
|
|
20240530,092400,35574595,2815,2815,2815,2815,130
|
|
20240530,092300,35208645,2815,2810,2815,2810,2
|
|
20240530,092200,35203020,2810,2810,2810,2810,0
|
|
20240530,092100,35203020,2810,2815,2815,2810,396
|
|
20240530,092000,34090140,2815,2815,2815,2815,0
|
|
20240530,091900,34090140,2815,2815,2815,2815,5
|
|
20240530,091800,34076065,2820,2820,2820,2820,79
|
|
20240530,091700,33853285,2820,2820,2820,2820,6
|
|
20240530,091600,33836365,2820,2820,2820,2820,0
|
|
20240530,091500,33836365,2820,2820,2820,2820,0
|
|
20240530,091400,33836365,2820,2815,2820,2815,2
|
|
20240530,091300,33830730,2815,2810,2815,2810,1211
|
|
20240530,091200,30427415,2810,2810,2810,2810,0
|
|
20240530,091100,30427415,2810,2810,2810,2810,0
|
|
20240530,091000,30427415,2810,2810,2810,2810,110
|
|
20240530,090900,30118315,2820,2820,2820,2820,0
|
|
20240530,090800,30118315,2820,2820,2820,2820,5
|
|
20240530,090700,30104215,2820,2820,2820,2820,249
|
|
20240530,090600,29402035,2820,2820,2820,2820,155
|
|
20240530,090500,28964935,2820,2825,2825,2805,762
|
|
20240530,090400,26827135,2820,2805,2820,2805,2839
|
|
20240530,090300,18831565,2805,2820,2820,2805,295
|
|
20240530,090200,18004075,2805,2805,2805,2805,2482
|
|
20240530,090100,11042065,2805,2820,2820,2805,622
|
|
20240530,090000,9289525,2815,2820,2820,2810,3293
|