629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192600,250977350,5910,5910,5910,5910,269
|
|
20240530,192500,250977350,5910,5910,5910,5910,0
|
|
20240530,192400,250977350,5910,5910,5910,5910,0
|
|
20240530,192300,250977350,5910,5910,5910,5910,0
|
|
20240530,192200,250977350,5910,5910,5910,5910,0
|
|
20240530,192100,250977350,5910,5910,5910,5910,0
|
|
20240530,192000,250977350,5910,5910,5910,5910,0
|
|
20240530,191900,250977350,5910,5910,5910,5910,0
|
|
20240530,191800,250977350,5910,5910,5910,5910,0
|
|
20240530,191700,250977350,5910,5910,5910,5910,0
|
|
20240530,191600,250977350,5910,5910,5910,5910,0
|
|
20240530,191500,250977350,5910,5910,5910,5910,0
|
|
20240530,191400,250977350,5910,5910,5910,5910,0
|
|
20240530,191300,250977350,5910,5910,5910,5910,0
|
|
20240530,191200,250977350,5910,5910,5910,5910,0
|
|
20240530,191100,250977350,5910,5910,5910,5910,0
|
|
20240530,191000,250977350,5910,5910,5910,5910,0
|
|
20240530,190900,250977350,5910,5910,5910,5910,0
|
|
20240530,190800,250977350,5910,5910,5910,5910,0
|
|
20240530,190700,250977350,5910,5910,5910,5910,0
|
|
20240530,190600,250977350,5910,5910,5910,5910,0
|
|
20240530,190500,250977350,5910,5910,5910,5910,0
|
|
20240530,190400,250977350,5910,5910,5910,5910,0
|
|
20240530,190300,250977350,5910,5910,5910,5910,0
|
|
20240530,190200,250977350,5910,5910,5910,5910,0
|
|
20240530,190100,250977350,5910,5910,5910,5910,0
|
|
20240530,190000,250977350,5910,5910,5910,5910,0
|
|
20240530,185900,250977350,5910,5910,5910,5910,0
|
|
20240530,185800,250977350,5910,5910,5910,5910,0
|
|
20240530,185700,250977350,5910,5910,5910,5910,0
|
|
20240530,185600,250977350,5910,5910,5910,5910,269
|
|
20240530,185500,250977350,5910,5910,5910,5910,0
|
|
20240530,185400,250977350,5910,5910,5910,5910,0
|
|
20240530,185300,250977350,5910,5910,5910,5910,0
|
|
20240530,185200,250977350,5910,5910,5910,5910,0
|
|
20240530,185100,250977350,5910,5910,5910,5910,0
|
|
20240530,185000,250977350,5910,5910,5910,5910,0
|
|
20240530,184900,250977350,5910,5910,5910,5910,0
|
|
20240530,184800,250977350,5910,5910,5910,5910,0
|
|
20240530,184700,250977350,5910,5910,5910,5910,0
|
|
20240530,184600,250977350,5910,5910,5910,5910,0
|
|
20240530,184500,250977350,5910,5910,5910,5910,0
|
|
20240530,184400,250977350,5910,5910,5910,5910,0
|
|
20240530,184300,250977350,5910,5910,5910,5910,0
|
|
20240530,184200,250977350,5910,5910,5910,5910,0
|
|
20240530,184100,250977350,5910,5910,5910,5910,0
|
|
20240530,184000,250977350,5910,5910,5910,5910,0
|
|
20240530,183900,250977350,5910,5910,5910,5910,0
|
|
20240530,183800,250977350,5910,5910,5910,5910,0
|
|
20240530,183700,250977350,5910,5910,5910,5910,0
|
|
20240530,183600,250977350,5910,5910,5910,5910,0
|
|
20240530,183500,250977350,5910,5910,5910,5910,0
|
|
20240530,183400,250977350,5910,5910,5910,5910,0
|
|
20240530,183300,250977350,5910,5910,5910,5910,0
|
|
20240530,183200,250977350,5910,5910,5910,5910,0
|
|
20240530,183100,250977350,5910,5910,5910,5910,0
|
|
20240530,183000,250977350,5910,5910,5910,5910,0
|
|
20240530,182900,250977350,5910,5910,5910,5910,0
|
|
20240530,182800,250977350,5910,5910,5910,5910,0
|
|
20240530,182700,250977350,5910,5910,5910,5910,0
|
|
20240530,182600,250977350,5910,5910,5910,5910,269
|
|
20240530,182500,250977350,5910,5910,5910,5910,0
|
|
20240530,182400,250977350,5910,5910,5910,5910,0
|
|
20240530,182300,250977350,5910,5910,5910,5910,0
|
|
20240530,182200,250977350,5910,5910,5910,5910,0
|
|
20240530,182100,250977350,5910,5910,5910,5910,0
|
|
20240530,182000,250977350,5910,5910,5910,5910,0
|
|
20240530,181900,250977350,5910,5910,5910,5910,0
|
|
20240530,181800,250977350,5910,5910,5910,5910,0
|
|
20240530,181700,250977350,5910,5910,5910,5910,0
|
|
20240530,181600,250977350,5910,5910,5910,5910,0
|
|
20240530,181500,250977350,5910,5910,5910,5910,0
|
|
20240530,181400,250977350,5910,5910,5910,5910,0
|
|
20240530,181300,250977350,5910,5910,5910,5910,0
|
|
20240530,181200,250977350,5910,5910,5910,5910,0
|
|
20240530,181100,250977350,5910,5910,5910,5910,0
|
|
20240530,181000,250977350,5910,5910,5910,5910,0
|
|
20240530,180900,250977350,5910,5910,5910,5910,0
|
|
20240530,180800,250977350,5910,5910,5910,5910,0
|
|
20240530,180700,250977350,5910,5910,5910,5910,0
|
|
20240530,180600,250977350,5910,5910,5910,5910,0
|
|
20240530,180500,250977350,5910,5910,5910,5910,0
|
|
20240530,180400,250977350,5910,5910,5910,5910,0
|
|
20240530,180300,250977350,5910,5910,5910,5910,0
|
|
20240530,180200,250977350,5910,5910,5910,5910,0
|
|
20240530,180100,250977350,5910,5910,5910,5910,0
|
|
20240530,180000,250977350,5910,5910,5910,5910,0
|
|
20240530,175900,250977350,5910,5910,5910,5910,0
|
|
20240530,175800,250977350,5910,5910,5910,5910,0
|
|
20240530,175700,250977350,5910,5910,5910,5910,0
|
|
20240530,175600,250977350,5910,5910,5910,5910,269
|
|
20240530,175500,250977350,5910,5910,5910,5910,0
|
|
20240530,175400,250977350,5910,5910,5910,5910,0
|
|
20240530,175300,250977350,5910,5910,5910,5910,0
|
|
20240530,175200,250977350,5910,5910,5910,5910,0
|
|
20240530,175100,250977350,5910,5910,5910,5910,0
|
|
20240530,175000,250977350,5910,5910,5910,5910,0
|
|
20240530,174900,250977350,5910,5910,5910,5910,0
|
|
20240530,174800,250977350,5910,5910,5910,5910,0
|
|
20240530,174700,250977350,5910,5910,5910,5910,0
|
|
20240530,174600,250977350,5910,5910,5910,5910,0
|
|
20240530,174500,250977350,5910,5910,5910,5910,0
|
|
20240530,174400,250977350,5910,5910,5910,5910,0
|
|
20240530,174300,250977350,5910,5910,5910,5910,0
|
|
20240530,174200,250977350,5910,5910,5910,5910,0
|
|
20240530,174100,250977350,5910,5910,5910,5910,0
|
|
20240530,174000,250977350,5910,5910,5910,5910,0
|
|
20240530,173900,250977350,5910,5910,5910,5910,0
|
|
20240530,173800,250977350,5910,5910,5910,5910,0
|
|
20240530,173700,250977350,5910,5910,5910,5910,0
|
|
20240530,173600,250977350,5910,5910,5910,5910,0
|
|
20240530,173500,250977350,5910,5910,5910,5910,0
|
|
20240530,173400,250977350,5910,5910,5910,5910,0
|
|
20240530,173300,250977350,5910,5910,5910,5910,0
|
|
20240530,173200,250977350,5910,5910,5910,5910,0
|
|
20240530,173100,250977350,5910,5910,5910,5910,0
|
|
20240530,173000,250977350,5910,5910,5910,5910,0
|
|
20240530,172900,250977350,5910,5910,5910,5910,0
|
|
20240530,172800,250977350,5910,5910,5910,5910,0
|
|
20240530,172700,250977350,5910,5910,5910,5910,0
|
|
20240530,172600,250977350,5910,5910,5910,5910,269
|
|
20240530,172500,250977350,5910,5910,5910,5910,0
|
|
20240530,172400,250977350,5910,5910,5910,5910,0
|
|
20240530,172300,250977350,5910,5910,5910,5910,0
|
|
20240530,172200,250977350,5910,5910,5910,5910,0
|
|
20240530,172100,250977350,5910,5910,5910,5910,0
|
|
20240530,172000,250977350,5910,5910,5910,5910,0
|
|
20240530,171900,250977350,5910,5910,5910,5910,0
|
|
20240530,171800,250977350,5910,5910,5910,5910,0
|
|
20240530,171700,250977350,5910,5910,5910,5910,0
|
|
20240530,171600,250977350,5910,5910,5910,5910,0
|
|
20240530,171500,250977350,5910,5910,5910,5910,0
|
|
20240530,171400,250977350,5910,5910,5910,5910,0
|
|
20240530,171300,250977350,5910,5910,5910,5910,0
|
|
20240530,171200,250977350,5910,5910,5910,5910,0
|
|
20240530,171100,250977350,5910,5910,5910,5910,0
|
|
20240530,171000,250977350,5910,5910,5910,5910,0
|
|
20240530,170900,250977350,5910,5910,5910,5910,0
|
|
20240530,170800,250977350,5910,5910,5910,5910,0
|
|
20240530,170700,250977350,5910,5910,5910,5910,0
|
|
20240530,170600,250977350,5910,5910,5910,5910,0
|
|
20240530,170500,250977350,5910,5910,5910,5910,0
|
|
20240530,170400,250977350,5910,5910,5910,5910,0
|
|
20240530,170300,250977350,5910,5910,5910,5910,0
|
|
20240530,170200,250977350,5910,5910,5910,5910,0
|
|
20240530,170100,250977350,5910,5910,5910,5910,0
|
|
20240530,170000,250977350,5910,5910,5910,5910,0
|
|
20240530,165900,250977350,5910,5910,5910,5910,0
|
|
20240530,165800,250977350,5910,5910,5910,5910,0
|
|
20240530,165700,250977350,5910,5910,5910,5910,0
|
|
20240530,165600,250977350,5910,5910,5910,5910,269
|
|
20240530,165500,250977350,5910,5910,5910,5910,0
|
|
20240530,165400,250977350,5910,5910,5910,5910,0
|
|
20240530,165300,250977350,5910,5910,5910,5910,0
|
|
20240530,165200,250977350,5910,5910,5910,5910,0
|
|
20240530,165100,250977350,5910,5910,5910,5910,0
|
|
20240530,165000,250977350,5910,5910,5910,5910,0
|
|
20240530,164900,250977350,5910,5910,5910,5910,0
|
|
20240530,164800,250977350,5910,5910,5910,5910,0
|
|
20240530,164700,250977350,5910,5910,5910,5910,0
|
|
20240530,164600,250977350,5910,5910,5910,5910,0
|
|
20240530,164500,250977350,5910,5910,5910,5910,0
|
|
20240530,164400,250977350,5910,5910,5910,5910,0
|
|
20240530,164300,250977350,5910,5910,5910,5910,0
|
|
20240530,164200,250977350,5910,5910,5910,5910,0
|
|
20240530,164100,250977350,5910,5910,5910,5910,0
|
|
20240530,164000,250977350,5910,5910,5910,5910,0
|
|
20240530,163900,250977350,5910,5910,5910,5910,0
|
|
20240530,163800,250977350,5910,5910,5910,5910,0
|
|
20240530,163700,250977350,5910,5910,5910,5910,0
|
|
20240530,163600,250977350,5910,5910,5910,5910,0
|
|
20240530,163500,250977350,5910,5910,5910,5910,0
|
|
20240530,163400,250977350,5910,5910,5910,5910,0
|
|
20240530,163300,250977350,5910,5910,5910,5910,0
|
|
20240530,163200,250977350,5910,5910,5910,5910,0
|
|
20240530,163100,250977350,5910,5910,5910,5910,0
|
|
20240530,163000,250977350,5910,5910,5910,5910,0
|
|
20240530,162900,250977350,5910,5910,5910,5910,0
|
|
20240530,162800,250977350,5910,5910,5910,5910,0
|
|
20240530,162700,250977350,5910,5910,5910,5910,0
|
|
20240530,162600,250977350,5910,5910,5910,5910,269
|
|
20240530,162500,250977350,5910,5910,5910,5910,0
|
|
20240530,162400,250977350,5910,5910,5910,5910,0
|
|
20240530,162300,250977350,5910,5910,5910,5910,0
|
|
20240530,162200,250977350,5910,5910,5910,5910,0
|
|
20240530,162100,250977350,5910,5910,5910,5910,0
|
|
20240530,162000,250977350,5910,5910,5910,5910,0
|
|
20240530,161900,250977350,5910,5910,5910,5910,0
|
|
20240530,161800,250977350,5910,5910,5910,5910,0
|
|
20240530,161700,250977350,5910,5910,5910,5910,0
|
|
20240530,161600,250977350,5910,5910,5910,5910,0
|
|
20240530,161500,250977350,5910,5910,5910,5910,0
|
|
20240530,161400,250977350,5910,5910,5910,5910,0
|
|
20240530,161300,250977350,5910,5910,5910,5910,0
|
|
20240530,161200,250977350,5910,5910,5910,5910,0
|
|
20240530,161100,250977350,5910,5910,5910,5910,0
|
|
20240530,161000,250977350,5910,5910,5910,5910,0
|
|
20240530,160900,250977350,5910,5910,5910,5910,0
|
|
20240530,160800,250977350,5910,5910,5910,5910,0
|
|
20240530,160700,250977350,5910,5910,5910,5910,0
|
|
20240530,160600,250977350,5910,5910,5910,5910,0
|
|
20240530,160500,250977350,5910,5910,5910,5910,0
|
|
20240530,160400,250977350,5910,5910,5910,5910,0
|
|
20240530,160300,250977350,5910,5910,5910,5910,0
|
|
20240530,160200,250977350,5910,5910,5910,5910,0
|
|
20240530,160100,250977350,5910,5910,5910,5910,0
|
|
20240530,160000,250977350,5910,5910,5910,5910,0
|
|
20240530,155900,250977350,5910,5910,5910,5910,0
|
|
20240530,155800,250977350,5910,5910,5910,5910,0
|
|
20240530,155700,250977350,5910,5910,5910,5910,0
|
|
20240530,155600,250977350,5910,5910,5910,5910,269
|
|
20240530,155500,250977350,5910,5910,5910,5910,0
|
|
20240530,155400,250977350,5910,5910,5910,5910,0
|
|
20240530,155300,250977350,5910,5910,5910,5910,0
|
|
20240530,155200,250977350,5910,5910,5910,5910,0
|
|
20240530,155100,250977350,5910,5910,5910,5910,0
|
|
20240530,155000,250977350,5910,5910,5910,5910,0
|
|
20240530,154900,250977350,5910,5910,5910,5910,0
|
|
20240530,154800,250977350,5910,5910,5910,5910,0
|
|
20240530,154700,250977350,5910,5910,5910,5910,0
|
|
20240530,154600,250977350,5910,5910,5910,5910,0
|
|
20240530,154500,250977350,5910,5910,5910,5910,0
|
|
20240530,154400,250977350,5910,5910,5910,5910,0
|
|
20240530,154300,250977350,5910,5910,5910,5910,0
|
|
20240530,154200,250977350,5910,5910,5910,5910,0
|
|
20240530,154100,250977350,5910,5910,5910,5910,0
|
|
20240530,154000,250977350,5910,5910,5910,5910,0
|
|
20240530,153900,250977350,5910,5910,5910,5910,0
|
|
20240530,153800,250977350,5910,5910,5910,5910,0
|
|
20240530,153700,250977350,5910,5910,5910,5910,0
|
|
20240530,153600,250977350,5910,5910,5910,5910,0
|
|
20240530,153500,250977350,5910,5910,5910,5910,0
|
|
20240530,153400,250977350,5910,5910,5910,5910,0
|
|
20240530,153300,250977350,5910,5910,5910,5910,0
|
|
20240530,153200,250977350,5910,5910,5910,5910,0
|
|
20240530,153100,250977350,5910,5910,5910,5910,0
|
|
20240530,153000,250977350,5910,5910,5910,5910,269
|
|
20240530,152900,249387560,5900,5900,5900,5900,0
|
|
20240530,152800,249387560,5900,5900,5900,5900,0
|
|
20240530,152700,249387560,5900,5900,5900,5900,0
|
|
20240530,152600,249387560,5900,5900,5900,5900,0
|
|
20240530,152500,249387560,5900,5900,5900,5900,0
|
|
20240530,152400,249387560,5900,5900,5900,5900,0
|
|
20240530,152300,249387560,5900,5900,5900,5900,0
|
|
20240530,152200,249387560,5900,5900,5900,5900,0
|
|
20240530,152100,249387560,5900,5900,5900,5900,0
|
|
20240530,152000,249387560,5900,5900,5900,5900,0
|
|
20240530,151900,249387560,5900,5860,5900,5860,427
|
|
20240530,151800,246883500,5860,5860,5860,5860,427
|
|
20240530,151700,244381280,5890,5890,5890,5890,1
|
|
20240530,151600,244375390,5860,5860,5860,5860,19
|
|
20240530,151500,244264050,5890,5890,5890,5890,0
|
|
20240530,151400,244264050,5890,5890,5890,5890,1
|
|
20240530,151300,244258160,5870,5870,5870,5870,0
|
|
20240530,151200,244258160,5870,5870,5870,5870,0
|
|
20240530,151100,244258160,5870,5890,5890,5870,120
|
|
20240530,151000,243552890,5890,5900,5900,5890,56
|
|
20240530,150900,243223020,5900,5900,5900,5880,125
|
|
20240530,150800,242485550,5900,5900,5900,5900,0
|
|
20240530,150700,242485550,5900,5900,5900,5900,0
|
|
20240530,150600,242485550,5900,5900,5900,5900,1778
|
|
20240530,150500,231995350,5900,5910,5910,5900,569
|
|
20240530,150400,228638100,5900,5900,5900,5900,952
|
|
20240530,150300,223021300,5900,5900,5900,5900,503
|
|
20240530,150200,220053600,5900,5900,5900,5900,500
|
|
20240530,150100,217103600,5900,5900,5900,5900,200
|
|
20240530,150000,215923600,5910,5910,5910,5910,2
|
|
20240530,145900,215911780,5900,5900,5900,5900,0
|
|
20240530,145800,215911780,5900,5890,5900,5890,458
|
|
20240530,145700,213212140,5860,5870,5870,5860,75
|
|
20240530,145600,212772180,5890,5890,5890,5890,0
|
|
20240530,145500,212772180,5890,5890,5890,5890,0
|
|
20240530,145400,212772180,5890,5890,5890,5890,0
|
|
20240530,145300,212772180,5890,5890,5890,5890,0
|
|
20240530,145200,212772180,5890,5890,5890,5890,0
|
|
20240530,145100,212772180,5890,5890,5890,5890,9
|
|
20240530,145000,212719170,5870,5870,5870,5870,0
|
|
20240530,144900,212719170,5870,5890,5890,5870,25
|
|
20240530,144800,212572020,5870,5870,5870,5870,5
|
|
20240530,144700,212542670,5900,5900,5900,5900,0
|
|
20240530,144600,212542670,5900,5900,5900,5900,0
|
|
20240530,144500,212542670,5900,5900,5900,5900,0
|
|
20240530,144400,212542670,5900,5900,5900,5900,0
|
|
20240530,144300,212542670,5900,5900,5900,5900,0
|
|
20240530,144200,212542670,5900,5900,5900,5900,0
|
|
20240530,144100,212542670,5900,5900,5900,5900,0
|
|
20240530,144000,212542670,5900,5890,5900,5890,97
|
|
20240530,143900,211971320,5880,5880,5880,5880,0
|
|
20240530,143800,211971320,5880,5880,5880,5880,2
|
|
20240530,143700,211959560,5850,5850,5850,5850,0
|
|
20240530,143600,211959560,5850,5850,5850,5850,191
|
|
20240530,143500,210842210,5900,5900,5900,5900,0
|
|
20240530,143400,210842210,5900,5900,5900,5900,0
|
|
20240530,143300,210842210,5900,5900,5900,5900,0
|
|
20240530,143200,210842210,5900,5900,5900,5900,0
|
|
20240530,143100,210842210,5900,5900,5900,5900,5
|
|
20240530,143000,210812710,5900,5900,5900,5900,0
|
|
20240530,142900,210812710,5900,5860,5900,5850,1007
|
|
20240530,142800,204919490,5900,5870,5900,5870,9
|
|
20240530,142700,204866630,5870,5870,5870,5870,33
|
|
20240530,142600,204672920,5880,5880,5880,5880,0
|
|
20240530,142500,204672920,5880,5880,5880,5880,0
|
|
20240530,142400,204672920,5880,5880,5880,5880,22
|
|
20240530,142300,204543560,5880,5880,5880,5880,0
|
|
20240530,142200,204543560,5880,5880,5880,5880,0
|
|
20240530,142100,204543560,5880,5880,5880,5880,0
|
|
20240530,142000,204543560,5880,5880,5880,5880,0
|
|
20240530,141900,204543560,5880,5880,5880,5880,0
|
|
20240530,141800,204543560,5880,5880,5880,5880,10
|
|
20240530,141700,204484760,5910,5910,5910,5910,1
|
|
20240530,141600,204478850,5890,5890,5890,5890,1
|
|
20240530,141500,204472960,5920,5920,5920,5920,0
|
|
20240530,141400,204472960,5920,5920,5920,5920,0
|
|
20240530,141300,204472960,5920,5920,5920,5920,0
|
|
20240530,141200,204472960,5920,5920,5920,5920,0
|
|
20240530,141100,204472960,5920,5920,5920,5920,0
|
|
20240530,141000,204472960,5920,5920,5920,5920,0
|
|
20240530,140900,204472960,5920,5920,5920,5920,0
|
|
20240530,140800,204472960,5920,5920,5920,5920,0
|
|
20240530,140700,204472960,5920,5920,5920,5920,0
|
|
20240530,140600,204472960,5920,5920,5920,5920,0
|
|
20240530,140500,204472960,5920,5920,5920,5920,0
|
|
20240530,140400,204472960,5920,5920,5920,5920,0
|
|
20240530,140300,204472960,5920,5890,5920,5880,520
|
|
20240530,140200,201407020,5860,5860,5860,5860,0
|
|
20240530,140100,201407020,5860,5860,5860,5860,0
|
|
20240530,140000,201407020,5860,5860,5860,5860,1
|
|
20240530,135900,201401160,5860,5880,5880,5860,1547
|
|
20240530,135800,192321350,5920,5920,5920,5920,0
|
|
20240530,135700,192321350,5920,5920,5920,5920,0
|
|
20240530,135600,192321350,5920,5920,5920,5920,0
|
|
20240530,135500,192321350,5920,5920,5920,5920,0
|
|
20240530,135400,192321350,5920,5920,5920,5920,0
|
|
20240530,135300,192321350,5920,5920,5920,5920,0
|
|
20240530,135200,192321350,5920,5920,5920,5920,1
|
|
20240530,135100,192315430,5890,5890,5890,5890,0
|
|
20240530,135000,192315430,5890,5890,5890,5890,0
|
|
20240530,134900,192315430,5890,5890,5890,5890,4
|
|
20240530,134800,192291870,5890,5890,5890,5890,0
|
|
20240530,134700,192291870,5890,5890,5890,5890,250
|
|
20240530,134600,190819370,5890,5890,5890,5890,1
|
|
20240530,134500,190813480,5920,5920,5920,5920,0
|
|
20240530,134400,190813480,5920,5900,5920,5900,210
|
|
20240530,134300,189572480,5910,5900,5920,5900,211
|
|
20240530,134200,188326430,5900,5900,5900,5900,101
|
|
20240530,134100,187730530,5920,5900,5920,5900,111
|
|
20240530,134000,187075410,5890,5890,5890,5890,0
|
|
20240530,133900,187075410,5890,5890,5890,5890,0
|
|
20240530,133800,187075410,5890,5890,5890,5890,0
|
|
20240530,133700,187075410,5890,5890,5890,5890,0
|
|
20240530,133600,187075410,5890,5890,5890,5890,0
|
|
20240530,133500,187075410,5890,5890,5890,5890,87
|
|
20240530,133400,186562980,5890,5900,5900,5890,249
|
|
20240530,133300,185095380,5900,5900,5900,5900,0
|
|
20240530,133200,185095380,5900,5900,5900,5900,3050
|
|
20240530,133100,167100380,5930,5900,5930,5900,500
|
|
20240530,133000,164144610,5910,5910,5910,5910,1
|
|
20240530,132900,164138700,5900,5900,5900,5900,49
|
|
20240530,132800,163849600,5900,5900,5900,5900,40
|
|
20240530,132700,163613600,5900,5900,5900,5900,60
|
|
20240530,132600,163259600,5900,5900,5900,5900,0
|
|
20240530,132500,163259600,5900,5900,5900,5900,2
|
|
20240530,132400,163247800,5900,5900,5900,5900,222
|
|
20240530,132300,161938000,5910,5910,5910,5910,0
|
|
20240530,132200,161938000,5910,5910,5910,5910,0
|
|
20240530,132100,161938000,5910,5910,5910,5910,27
|
|
20240530,132000,161778430,5910,5910,5910,5910,0
|
|
20240530,131900,161778430,5910,5910,5910,5910,0
|
|
20240530,131800,161778430,5910,5910,5910,5910,0
|
|
20240530,131700,161778430,5910,5910,5910,5910,0
|
|
20240530,131600,161778430,5910,5910,5910,5910,0
|
|
20240530,131500,161778430,5910,5910,5910,5910,0
|
|
20240530,131400,161778430,5910,5910,5910,5910,0
|
|
20240530,131300,161778430,5910,5910,5910,5910,0
|
|
20240530,131200,161778430,5910,5910,5910,5910,0
|
|
20240530,131100,161778430,5910,5910,5910,5910,0
|
|
20240530,131000,161778430,5910,5910,5910,5910,0
|
|
20240530,130900,161778430,5910,5910,5910,5910,0
|
|
20240530,130800,161778430,5910,5900,5910,5900,467
|
|
20240530,130700,159018470,5910,5910,5910,5910,0
|
|
20240530,130600,159018470,5910,5910,5910,5910,0
|
|
20240530,130500,159018470,5910,5910,5910,5910,30
|
|
20240530,130400,158841170,5910,5910,5910,5910,0
|
|
20240530,130300,158841170,5910,5910,5910,5910,0
|
|
20240530,130200,158841170,5910,5910,5910,5910,0
|
|
20240530,130100,158841170,5910,5910,5910,5910,0
|
|
20240530,130000,158841170,5910,5910,5910,5910,0
|
|
20240530,125900,158841170,5910,5910,5910,5910,1
|
|
20240530,125800,158835260,5910,5910,5910,5910,0
|
|
20240530,125700,158835260,5910,5910,5910,5910,9
|
|
20240530,125600,158782070,5910,5910,5910,5910,0
|
|
20240530,125500,158782070,5910,5910,5910,5910,0
|
|
20240530,125400,158782070,5910,5910,5910,5910,0
|
|
20240530,125300,158782070,5910,5910,5910,5910,0
|
|
20240530,125200,158782070,5910,5910,5910,5910,1
|
|
20240530,125100,158776160,5920,5920,5920,5920,0
|
|
20240530,125000,158776160,5920,5920,5920,5920,0
|
|
20240530,124900,158776160,5920,5920,5920,5920,1
|
|
20240530,124800,158770240,5910,5910,5910,5910,0
|
|
20240530,124700,158770240,5910,5910,5910,5910,0
|
|
20240530,124600,158770240,5910,5910,5910,5910,0
|
|
20240530,124500,158770240,5910,5910,5910,5910,0
|
|
20240530,124400,158770240,5910,5910,5910,5910,207
|
|
20240530,124300,157546870,5910,5910,5910,5910,0
|
|
20240530,124200,157546870,5910,5910,5910,5910,0
|
|
20240530,124100,157546870,5910,5910,5910,5910,0
|
|
20240530,124000,157546870,5910,5910,5910,5910,0
|
|
20240530,123900,157546870,5910,5910,5910,5910,0
|
|
20240530,123800,157546870,5910,5910,5910,5910,0
|
|
20240530,123700,157546870,5910,5910,5910,5910,0
|
|
20240530,123600,157546870,5910,5910,5910,5910,0
|
|
20240530,123500,157546870,5910,5910,5910,5910,0
|
|
20240530,123400,157546870,5910,5910,5910,5910,0
|
|
20240530,123300,157546870,5910,5910,5910,5910,8
|
|
20240530,123200,157499590,5900,5900,5900,5900,0
|
|
20240530,123100,157499590,5900,5900,5900,5900,0
|
|
20240530,123000,157499590,5900,5900,5900,5900,1600
|
|
20240530,122900,148059590,5890,5890,5890,5890,0
|
|
20240530,122800,148059590,5890,5890,5890,5890,0
|
|
20240530,122700,148059590,5890,5890,5890,5890,0
|
|
20240530,122600,148059590,5890,5890,5890,5890,0
|
|
20240530,122500,148059590,5890,5890,5890,5890,0
|
|
20240530,122400,148059590,5890,5890,5890,5890,0
|
|
20240530,122300,148059590,5890,5890,5890,5890,0
|
|
20240530,122200,148059590,5890,5890,5890,5890,50
|
|
20240530,122100,147765090,5910,5910,5910,5910,0
|
|
20240530,122000,147765090,5910,5910,5910,5910,0
|
|
20240530,121900,147765090,5910,5910,5910,5910,0
|
|
20240530,121800,147765090,5910,5910,5910,5910,0
|
|
20240530,121700,147765090,5910,5910,5910,5910,0
|
|
20240530,121600,147765090,5910,5910,5910,5910,0
|
|
20240530,121500,147765090,5910,5910,5910,5910,1
|
|
20240530,121400,147759180,5910,5910,5910,5910,0
|
|
20240530,121300,147759180,5910,5910,5910,5910,0
|
|
20240530,121200,147759180,5910,5910,5910,5910,29
|
|
20240530,121100,147587790,5900,5900,5900,5900,0
|
|
20240530,121000,147587790,5900,5900,5900,5900,0
|
|
20240530,120900,147587790,5900,5900,5900,5900,0
|
|
20240530,120800,147587790,5900,5900,5900,5900,0
|
|
20240530,120700,147587790,5900,5900,5900,5900,0
|
|
20240530,120600,147587790,5900,5900,5900,5900,0
|
|
20240530,120500,147587790,5900,5900,5900,5900,0
|
|
20240530,120400,147587790,5900,5900,5900,5900,0
|
|
20240530,120300,147587790,5900,5900,5900,5900,100
|
|
20240530,120200,146997790,5900,5900,5900,5900,0
|
|
20240530,120100,146997790,5900,5900,5900,5900,1
|
|
20240530,120000,146991890,5910,5910,5910,5910,0
|
|
20240530,115900,146991890,5910,5910,5910,5910,0
|
|
20240530,115800,146991890,5910,5910,5910,5910,0
|
|
20240530,115700,146991890,5910,5910,5910,5910,0
|
|
20240530,115600,146991890,5910,5910,5910,5910,0
|
|
20240530,115500,146991890,5910,5910,5910,5910,24
|
|
20240530,115400,146850050,5920,5920,5920,5920,0
|
|
20240530,115300,146850050,5920,5920,5920,5920,0
|
|
20240530,115200,146850050,5920,5920,5920,5920,0
|
|
20240530,115100,146850050,5920,5920,5920,5920,0
|
|
20240530,115000,146850050,5920,5920,5920,5920,0
|
|
20240530,114900,146850050,5920,5920,5920,5920,0
|
|
20240530,114800,146850050,5920,5920,5920,5920,0
|
|
20240530,114700,146850050,5920,5920,5920,5920,0
|
|
20240530,114600,146850050,5920,5920,5920,5920,0
|
|
20240530,114500,146850050,5920,5920,5920,5920,0
|
|
20240530,114400,146850050,5920,5920,5920,5920,0
|
|
20240530,114300,146850050,5920,5920,5920,5920,0
|
|
20240530,114200,146850050,5920,5920,5920,5920,0
|
|
20240530,114100,146850050,5920,5920,5920,5920,1
|
|
20240530,114000,146844130,5930,5930,5930,5930,1
|
|
20240530,113900,146838200,5920,5920,5920,5920,0
|
|
20240530,113800,146838200,5920,5920,5920,5920,0
|
|
20240530,113700,146838200,5920,5920,5920,5920,510
|
|
20240530,113600,143819000,5930,5930,5930,5930,0
|
|
20240530,113500,143819000,5930,5930,5930,5930,0
|
|
20240530,113400,143819000,5930,5930,5930,5930,0
|
|
20240530,113300,143819000,5930,5930,5930,5930,0
|
|
20240530,113200,143819000,5930,5930,5930,5930,0
|
|
20240530,113100,143819000,5930,5930,5930,5930,10
|
|
20240530,113000,143759700,5930,5930,5930,5930,0
|
|
20240530,112900,143759700,5930,5930,5930,5930,0
|
|
20240530,112800,143759700,5930,5930,5930,5930,0
|
|
20240530,112700,143759700,5930,5930,5930,5930,0
|
|
20240530,112600,143759700,5930,5930,5930,5930,0
|
|
20240530,112500,143759700,5930,5930,5930,5930,0
|
|
20240530,112400,143759700,5930,5930,5930,5930,10
|
|
20240530,112300,143700400,5930,5930,5930,5930,0
|
|
20240530,112200,143700400,5930,5930,5930,5930,0
|
|
20240530,112100,143700400,5930,5930,5930,5930,0
|
|
20240530,112000,143700400,5930,5930,5930,5930,1229
|
|
20240530,111900,136412430,5930,5930,5930,5930,471
|
|
20240530,111800,133619400,5920,5920,5920,5920,0
|
|
20240530,111700,133619400,5920,5920,5920,5920,21
|
|
20240530,111600,133495080,5930,5930,5930,5930,1
|
|
20240530,111500,133489150,5940,5940,5940,5940,0
|
|
20240530,111400,133489150,5940,5940,5940,5940,0
|
|
20240530,111300,133489150,5940,5940,5940,5940,0
|
|
20240530,111200,133489150,5940,5940,5940,5940,0
|
|
20240530,111100,133489150,5940,5940,5940,5940,0
|
|
20240530,111000,133489150,5940,5940,5940,5940,0
|
|
20240530,110900,133489150,5940,5940,5940,5940,0
|
|
20240530,110800,133489150,5940,5940,5940,5940,0
|
|
20240530,110700,133489150,5940,5940,5940,5940,0
|
|
20240530,110600,133489150,5940,5940,5940,5940,0
|
|
20240530,110500,133489150,5940,5940,5940,5940,0
|
|
20240530,110400,133489150,5940,5930,5940,5930,337
|
|
20240530,110300,131487410,5940,5940,5940,5940,0
|
|
20240530,110200,131487410,5940,5940,5940,5940,2
|
|
20240530,110100,131475530,5930,5930,5930,5930,0
|
|
20240530,110000,131475530,5930,5930,5930,5930,0
|
|
20240530,105900,131475530,5930,5930,5930,5930,1
|
|
20240530,105800,131469600,5900,5900,5900,5900,0
|
|
20240530,105700,131469600,5900,5910,5910,5900,300
|
|
20240530,105600,129698600,5890,5890,5890,5890,0
|
|
20240530,105500,129698600,5890,5950,5950,5890,2446
|
|
20240530,105400,115161920,5960,5960,5960,5960,0
|
|
20240530,105300,115161920,5960,5960,5960,5960,1
|
|
20240530,105200,115155960,5950,5950,5950,5950,100
|
|
20240530,105100,114560960,5950,5950,5950,5950,0
|
|
20240530,105000,114560960,5950,5950,5950,5950,1
|
|
20240530,104900,114555010,5950,5950,5950,5950,2
|
|
20240530,104800,114543110,5950,5950,5950,5950,1
|
|
20240530,104700,114537160,5950,5950,5950,5950,1
|
|
20240530,104600,114531210,5960,5960,5960,5960,0
|
|
20240530,104500,114531210,5960,5960,5960,5960,0
|
|
20240530,104400,114531210,5960,5960,5960,5960,0
|
|
20240530,104300,114531210,5960,5960,5960,5960,0
|
|
20240530,104200,114531210,5960,5960,5960,5960,0
|
|
20240530,104100,114531210,5960,5960,5960,5960,0
|
|
20240530,104000,114531210,5960,5960,5960,5960,1
|
|
20240530,103900,114525250,5950,5950,5950,5950,200
|
|
20240530,103800,113335250,5960,5960,5960,5960,0
|
|
20240530,103700,113335250,5960,5960,5960,5960,10
|
|
20240530,103600,113275650,5960,5960,5960,5960,3
|
|
20240530,103500,113257770,5960,5940,5960,5940,1227
|
|
20240530,103400,105958130,5940,5910,5940,5910,4032
|
|
20240530,103300,82041240,5910,5910,5910,5910,10
|
|
20240530,103200,81982140,5900,5900,5900,5900,0
|
|
20240530,103100,81982140,5900,5900,5900,5900,0
|
|
20240530,103000,81982140,5900,5890,5900,5890,895
|
|
20240530,102900,76702610,5890,5890,5890,5890,0
|
|
20240530,102800,76702610,5890,5890,5890,5890,0
|
|
20240530,102700,76702610,5890,5890,5890,5890,0
|
|
20240530,102600,76702610,5890,5890,5890,5890,1
|
|
20240530,102500,76696720,5860,5860,5860,5860,0
|
|
20240530,102400,76696720,5860,5860,5860,5860,0
|
|
20240530,102300,76696720,5860,5860,5860,5860,151
|
|
20240530,102200,75811860,5860,5890,5890,5860,100
|
|
20240530,102100,75225410,5900,5900,5900,5900,368
|
|
20240530,102000,73054210,5900,5900,5900,5900,633
|
|
20240530,101900,69319510,5910,5910,5910,5910,1
|
|
20240530,101800,69313600,5900,5900,5900,5900,0
|
|
20240530,101700,69313600,5900,5900,5900,5900,0
|
|
20240530,101600,69313600,5900,5880,5900,5880,600
|
|
20240530,101500,65773820,5900,5900,5900,5900,0
|
|
20240530,101400,65773820,5900,5900,5900,5900,0
|
|
20240530,101300,65773820,5900,5860,5900,5860,43
|
|
20240530,101200,65521800,5860,5860,5860,5860,0
|
|
20240530,101100,65521800,5860,5860,5860,5860,0
|
|
20240530,101000,65521800,5860,5860,5860,5860,0
|
|
20240530,100900,65521800,5860,5860,5860,5860,451
|
|
20240530,100800,62878940,5860,5860,5860,5860,0
|
|
20240530,100700,62878940,5860,5880,5880,5860,53
|
|
20240530,100600,62568060,5890,5890,5890,5890,2
|
|
20240530,100500,62556280,5900,5900,5900,5900,0
|
|
20240530,100400,62556280,5900,5900,5900,5900,1
|
|
20240530,100300,62550380,5910,5910,5910,5910,0
|
|
20240530,100200,62550380,5910,5920,5920,5910,50
|
|
20240530,100100,62254480,5920,5910,5920,5910,5
|
|
20240530,100000,62224890,5920,5920,5920,5920,0
|
|
20240530,095900,62224890,5920,5920,5920,5920,0
|
|
20240530,095800,62224890,5920,5920,5920,5920,0
|
|
20240530,095700,62224890,5920,5920,5920,5920,2
|
|
20240530,095600,62213050,5920,5920,5920,5920,4
|
|
20240530,095500,62189370,5920,5920,5920,5920,1
|
|
20240530,095400,62183450,5920,5900,5920,5900,258
|
|
20240530,095300,60661230,5900,5900,5910,5900,1396
|
|
20240530,095200,52424800,5870,5870,5870,5870,0
|
|
20240530,095100,52424800,5870,5870,5870,5870,0
|
|
20240530,095000,52424800,5870,5870,5870,5870,10
|
|
20240530,094900,52366100,5870,5870,5870,5870,56
|
|
20240530,094800,52037380,5870,5870,5870,5870,1495
|
|
20240530,094700,43261730,5870,5870,5870,5870,0
|
|
20240530,094600,43261730,5870,5870,5870,5870,0
|
|
20240530,094500,43261730,5870,5870,5870,5870,5
|
|
20240530,094400,43232380,5850,5850,5850,5850,1
|
|
20240530,094300,43226530,5850,5850,5850,5850,0
|
|
20240530,094200,43226530,5850,5870,5870,5850,157
|
|
20240530,094100,42305490,5880,5880,5880,5880,1491
|
|
20240530,094000,33538410,5900,5900,5900,5900,0
|
|
20240530,093900,33538410,5900,5900,5900,5900,0
|
|
20240530,093800,33538410,5900,5900,5900,5900,0
|
|
20240530,093700,33538410,5900,5900,5900,5900,0
|
|
20240530,093600,33538410,5900,5900,5900,5900,853
|
|
20240530,093500,28505710,5900,5900,5900,5900,150
|
|
20240530,093400,27620710,5900,5900,5900,5900,999
|
|
20240530,093300,21726610,5900,5900,5900,5900,1
|
|
20240530,093200,21720710,5900,5900,5900,5900,18
|
|
20240530,093100,21614510,5890,5890,5890,5890,0
|
|
20240530,093000,21614510,5890,5890,5890,5890,251
|
|
20240530,092900,20136120,5900,5900,5900,5900,0
|
|
20240530,092800,20136120,5900,5900,5900,5900,0
|
|
20240530,092700,20136120,5900,5890,5900,5890,2
|
|
20240530,092600,20124330,5900,5910,5910,5900,955
|
|
20240530,092500,14480910,5920,5920,5920,5920,0
|
|
20240530,092400,14480910,5920,5910,5920,5910,2
|
|
20240530,092300,14469080,5910,5910,5910,5910,0
|
|
20240530,092200,14469080,5910,5910,5910,5910,0
|
|
20240530,092100,14469080,5910,5910,5910,5910,1
|
|
20240530,092000,14463170,5910,5910,5910,5910,0
|
|
20240530,091900,14463170,5910,5910,5910,5910,0
|
|
20240530,091800,14463170,5910,5910,5910,5910,1
|
|
20240530,091700,14457260,5910,5910,5910,5910,30
|
|
20240530,091600,14279960,5910,5910,5910,5910,0
|
|
20240530,091500,14279960,5910,5930,5930,5910,2
|
|
20240530,091400,14268120,5910,5910,5910,5910,14
|
|
20240530,091300,14185380,5910,5910,5910,5910,0
|
|
20240530,091200,14185380,5910,5940,5940,5910,102
|
|
20240530,091100,13579530,5900,5900,5900,5900,0
|
|
20240530,091000,13579530,5900,5900,5900,5900,1
|
|
20240530,090900,13573630,5940,5930,5940,5930,110
|
|
20240530,090800,12920730,5900,5940,5940,5900,280
|
|
20240530,090700,11259010,5940,5930,5940,5930,300
|
|
20240530,090600,9477310,5930,5930,5930,5930,500
|
|
20240530,090500,6512310,5940,5920,5940,5920,110
|
|
20240530,090400,5860050,5900,5900,5900,5900,75
|
|
20240530,090300,5417550,5940,5930,5940,5930,335
|
|
20240530,090200,3428450,5940,5940,5940,5940,0
|
|
20240530,090100,3428450,5940,5910,5940,5910,300
|
|
20240530,090000,1652140,5910,5900,5910,5900,280
|