598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,185400,2331511360,3275,3275,3275,3275,0
|
|
20240531,185300,2331511360,3275,3275,3275,3275,0
|
|
20240531,185200,2331511360,3275,3275,3275,3275,0
|
|
20240531,185100,2331511360,3275,3275,3275,3275,0
|
|
20240531,185000,2331511360,3275,3275,3275,3275,0
|
|
20240531,184900,2331511360,3275,3275,3275,3275,0
|
|
20240531,184800,2331511360,3275,3275,3275,3275,0
|
|
20240531,184700,2331511360,3275,3275,3275,3275,0
|
|
20240531,184600,2331511360,3275,3275,3275,3275,0
|
|
20240531,184500,2331511360,3275,3275,3275,3275,0
|
|
20240531,184400,2331511360,3275,3275,3275,3275,0
|
|
20240531,184300,2331511360,3275,3275,3275,3275,0
|
|
20240531,184200,2331511360,3275,3275,3275,3275,0
|
|
20240531,184100,2331511360,3275,3275,3275,3275,0
|
|
20240531,184000,2331511360,3275,3275,3275,3275,0
|
|
20240531,183900,2331511360,3275,3275,3275,3275,0
|
|
20240531,183800,2331511360,3275,3275,3275,3275,0
|
|
20240531,183700,2331511360,3275,3275,3275,3275,0
|
|
20240531,183600,2331511360,3275,3275,3275,3275,0
|
|
20240531,183500,2331511360,3275,3275,3275,3275,0
|
|
20240531,183400,2331511360,3275,3275,3275,3275,0
|
|
20240531,183300,2331511360,3275,3275,3275,3275,0
|
|
20240531,183200,2331511360,3275,3275,3275,3275,0
|
|
20240531,183100,2331511360,3275,3275,3275,3275,0
|
|
20240531,183000,2331511360,3275,3275,3275,3275,0
|
|
20240531,182900,2331511360,3275,3275,3275,3275,0
|
|
20240531,182800,2331511360,3275,3275,3275,3275,0
|
|
20240531,182700,2331511360,3275,3275,3275,3275,0
|
|
20240531,182600,2331511360,3275,3275,3275,3275,0
|
|
20240531,182500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,182400,2331511360,3275,3275,3275,3275,0
|
|
20240531,182300,2331511360,3275,3275,3275,3275,0
|
|
20240531,182200,2331511360,3275,3275,3275,3275,0
|
|
20240531,182100,2331511360,3275,3275,3275,3275,0
|
|
20240531,182000,2331511360,3275,3275,3275,3275,0
|
|
20240531,181900,2331511360,3275,3275,3275,3275,0
|
|
20240531,181800,2331511360,3275,3275,3275,3275,0
|
|
20240531,181700,2331511360,3275,3275,3275,3275,0
|
|
20240531,181600,2331511360,3275,3275,3275,3275,0
|
|
20240531,181500,2331511360,3275,3275,3275,3275,0
|
|
20240531,181400,2331511360,3275,3275,3275,3275,0
|
|
20240531,181300,2331511360,3275,3275,3275,3275,0
|
|
20240531,181200,2331511360,3275,3275,3275,3275,0
|
|
20240531,181100,2331511360,3275,3275,3275,3275,0
|
|
20240531,181000,2331511360,3275,3275,3275,3275,0
|
|
20240531,180900,2331511360,3275,3275,3275,3275,0
|
|
20240531,180800,2331511360,3275,3275,3275,3275,0
|
|
20240531,180700,2331511360,3275,3275,3275,3275,0
|
|
20240531,180600,2331511360,3275,3275,3275,3275,0
|
|
20240531,180500,2331511360,3275,3275,3275,3275,0
|
|
20240531,180400,2331511360,3275,3275,3275,3275,0
|
|
20240531,180300,2331511360,3275,3275,3275,3275,0
|
|
20240531,180200,2331511360,3275,3275,3275,3275,0
|
|
20240531,180100,2331511360,3275,3275,3275,3275,0
|
|
20240531,180000,2331511360,3275,3275,3275,3275,0
|
|
20240531,175900,2331511360,3275,3275,3275,3275,0
|
|
20240531,175800,2331511360,3275,3275,3275,3275,0
|
|
20240531,175700,2331511360,3275,3275,3275,3275,0
|
|
20240531,175600,2331511360,3275,3275,3275,3275,0
|
|
20240531,175500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,175400,2331511360,3275,3275,3275,3275,0
|
|
20240531,175300,2331511360,3275,3275,3275,3275,0
|
|
20240531,175200,2331511360,3275,3275,3275,3275,0
|
|
20240531,175100,2331511360,3275,3275,3275,3275,0
|
|
20240531,175000,2331511360,3275,3275,3275,3275,0
|
|
20240531,174900,2331511360,3275,3275,3275,3275,0
|
|
20240531,174800,2331511360,3275,3275,3275,3275,0
|
|
20240531,174700,2331511360,3275,3275,3275,3275,0
|
|
20240531,174600,2331511360,3275,3275,3275,3275,0
|
|
20240531,174500,2331511360,3275,3275,3275,3275,0
|
|
20240531,174400,2331511360,3275,3275,3275,3275,0
|
|
20240531,174300,2331511360,3275,3275,3275,3275,0
|
|
20240531,174200,2331511360,3275,3275,3275,3275,0
|
|
20240531,174100,2331511360,3275,3275,3275,3275,0
|
|
20240531,174000,2331511360,3275,3275,3275,3275,0
|
|
20240531,173900,2331511360,3275,3275,3275,3275,0
|
|
20240531,173800,2331511360,3275,3275,3275,3275,0
|
|
20240531,173700,2331511360,3275,3275,3275,3275,0
|
|
20240531,173600,2331511360,3275,3275,3275,3275,0
|
|
20240531,173500,2331511360,3275,3275,3275,3275,0
|
|
20240531,173400,2331511360,3275,3275,3275,3275,0
|
|
20240531,173300,2331511360,3275,3275,3275,3275,0
|
|
20240531,173200,2331511360,3275,3275,3275,3275,0
|
|
20240531,173100,2331511360,3275,3275,3275,3275,0
|
|
20240531,173000,2331511360,3275,3275,3275,3275,0
|
|
20240531,172900,2331511360,3275,3275,3275,3275,0
|
|
20240531,172800,2331511360,3275,3275,3275,3275,0
|
|
20240531,172700,2331511360,3275,3275,3275,3275,0
|
|
20240531,172600,2331511360,3275,3275,3275,3275,0
|
|
20240531,172500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,172400,2331511360,3275,3275,3275,3275,0
|
|
20240531,172300,2331511360,3275,3275,3275,3275,0
|
|
20240531,172200,2331511360,3275,3275,3275,3275,0
|
|
20240531,172100,2331511360,3275,3275,3275,3275,0
|
|
20240531,172000,2331511360,3275,3275,3275,3275,0
|
|
20240531,171900,2331511360,3275,3275,3275,3275,0
|
|
20240531,171800,2331511360,3275,3275,3275,3275,0
|
|
20240531,171700,2331511360,3275,3275,3275,3275,0
|
|
20240531,171600,2331511360,3275,3275,3275,3275,0
|
|
20240531,171500,2331511360,3275,3275,3275,3275,0
|
|
20240531,171400,2331511360,3275,3275,3275,3275,0
|
|
20240531,171300,2331511360,3275,3275,3275,3275,0
|
|
20240531,171200,2331511360,3275,3275,3275,3275,0
|
|
20240531,171100,2331511360,3275,3275,3275,3275,0
|
|
20240531,171000,2331511360,3275,3275,3275,3275,0
|
|
20240531,170900,2331511360,3275,3275,3275,3275,0
|
|
20240531,170800,2331511360,3275,3275,3275,3275,0
|
|
20240531,170700,2331511360,3275,3275,3275,3275,0
|
|
20240531,170600,2331511360,3275,3275,3275,3275,0
|
|
20240531,170500,2331511360,3275,3275,3275,3275,0
|
|
20240531,170400,2331511360,3275,3275,3275,3275,0
|
|
20240531,170300,2331511360,3275,3275,3275,3275,0
|
|
20240531,170200,2331511360,3275,3275,3275,3275,0
|
|
20240531,170100,2331511360,3275,3275,3275,3275,0
|
|
20240531,170000,2331511360,3275,3275,3275,3275,0
|
|
20240531,165900,2331511360,3275,3275,3275,3275,0
|
|
20240531,165800,2331511360,3275,3275,3275,3275,0
|
|
20240531,165700,2331511360,3275,3275,3275,3275,0
|
|
20240531,165600,2331511360,3275,3275,3275,3275,0
|
|
20240531,165500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,165400,2331511360,3275,3275,3275,3275,0
|
|
20240531,165300,2331511360,3275,3275,3275,3275,0
|
|
20240531,165200,2331511360,3275,3275,3275,3275,0
|
|
20240531,165100,2331511360,3275,3275,3275,3275,0
|
|
20240531,165000,2331511360,3275,3275,3275,3275,0
|
|
20240531,164900,2331511360,3275,3275,3275,3275,0
|
|
20240531,164800,2331511360,3275,3275,3275,3275,0
|
|
20240531,164700,2331511360,3275,3275,3275,3275,0
|
|
20240531,164600,2331511360,3275,3275,3275,3275,0
|
|
20240531,164500,2331511360,3275,3275,3275,3275,0
|
|
20240531,164400,2331511360,3275,3275,3275,3275,0
|
|
20240531,164300,2331511360,3275,3275,3275,3275,0
|
|
20240531,164200,2331511360,3275,3275,3275,3275,0
|
|
20240531,164100,2331511360,3275,3275,3275,3275,0
|
|
20240531,164000,2331511360,3275,3275,3275,3275,0
|
|
20240531,163900,2331511360,3275,3275,3275,3275,0
|
|
20240531,163800,2331511360,3275,3275,3275,3275,0
|
|
20240531,163700,2331511360,3275,3275,3275,3275,0
|
|
20240531,163600,2331511360,3275,3275,3275,3275,0
|
|
20240531,163500,2331511360,3275,3275,3275,3275,0
|
|
20240531,163400,2331511360,3275,3275,3275,3275,0
|
|
20240531,163300,2331511360,3275,3275,3275,3275,0
|
|
20240531,163200,2331511360,3275,3275,3275,3275,0
|
|
20240531,163100,2331511360,3275,3275,3275,3275,0
|
|
20240531,163000,2331511360,3275,3275,3275,3275,0
|
|
20240531,162900,2331511360,3275,3275,3275,3275,0
|
|
20240531,162800,2331511360,3275,3275,3275,3275,0
|
|
20240531,162700,2331511360,3275,3275,3275,3275,0
|
|
20240531,162600,2331511360,3275,3275,3275,3275,0
|
|
20240531,162500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,162400,2331511360,3275,3275,3275,3275,0
|
|
20240531,162300,2331511360,3275,3275,3275,3275,0
|
|
20240531,162200,2331511360,3275,3275,3275,3275,0
|
|
20240531,162100,2331511360,3275,3275,3275,3275,0
|
|
20240531,162000,2331511360,3275,3275,3275,3275,0
|
|
20240531,161900,2331511360,3275,3275,3275,3275,0
|
|
20240531,161800,2331511360,3275,3275,3275,3275,0
|
|
20240531,161700,2331511360,3275,3275,3275,3275,0
|
|
20240531,161600,2331511360,3275,3275,3275,3275,0
|
|
20240531,161500,2331511360,3275,3275,3275,3275,0
|
|
20240531,161400,2331511360,3275,3275,3275,3275,0
|
|
20240531,161300,2331511360,3275,3275,3275,3275,0
|
|
20240531,161200,2331511360,3275,3275,3275,3275,0
|
|
20240531,161100,2331511360,3275,3275,3275,3275,0
|
|
20240531,161000,2331511360,3275,3275,3275,3275,0
|
|
20240531,160900,2331511360,3275,3275,3275,3275,0
|
|
20240531,160800,2331511360,3275,3275,3275,3275,0
|
|
20240531,160700,2331511360,3275,3275,3275,3275,0
|
|
20240531,160600,2331511360,3275,3275,3275,3275,0
|
|
20240531,160500,2331511360,3275,3275,3275,3275,0
|
|
20240531,160400,2331511360,3275,3275,3275,3275,0
|
|
20240531,160300,2331511360,3275,3275,3275,3275,0
|
|
20240531,160200,2331511360,3275,3275,3275,3275,0
|
|
20240531,160100,2331511360,3275,3275,3275,3275,0
|
|
20240531,160000,2331511360,3275,3275,3275,3275,0
|
|
20240531,155900,2331511360,3275,3275,3275,3275,0
|
|
20240531,155800,2331511360,3275,3275,3275,3275,0
|
|
20240531,155700,2331511360,3275,3275,3275,3275,0
|
|
20240531,155600,2331511360,3275,3275,3275,3275,0
|
|
20240531,155500,2331511360,3275,3275,3275,3275,18308
|
|
20240531,155400,2331511360,3275,3275,3275,3275,0
|
|
20240531,155300,2331511360,3275,3275,3275,3275,0
|
|
20240531,155200,2331511360,3275,3275,3275,3275,0
|
|
20240531,155100,2331511360,3275,3275,3275,3275,0
|
|
20240531,155000,2331511360,3275,3275,3275,3275,0
|
|
20240531,154900,2331511360,3275,3275,3275,3275,0
|
|
20240531,154800,2331511360,3275,3275,3275,3275,0
|
|
20240531,154700,2331511360,3275,3275,3275,3275,0
|
|
20240531,154600,2331511360,3275,3275,3275,3275,0
|
|
20240531,154500,2331511360,3275,3275,3275,3275,0
|
|
20240531,154400,2331511360,3275,3275,3275,3275,0
|
|
20240531,154300,2331511360,3275,3275,3275,3275,0
|
|
20240531,154200,2331511360,3275,3275,3275,3275,0
|
|
20240531,154100,2331511360,3275,3275,3275,3275,0
|
|
20240531,154000,2331511360,3275,3275,3275,3275,0
|
|
20240531,153900,2331511360,3275,3275,3275,3275,0
|
|
20240531,153800,2331511360,3275,3275,3275,3275,0
|
|
20240531,153700,2331511360,3275,3275,3275,3275,0
|
|
20240531,153600,2331511360,3275,3275,3275,3275,0
|
|
20240531,153500,2331511360,3275,3275,3275,3275,0
|
|
20240531,153400,2331511360,3275,3275,3275,3275,0
|
|
20240531,153300,2331511360,3275,3275,3275,3275,0
|
|
20240531,153200,2331511360,3275,3275,3275,3275,0
|
|
20240531,153100,2331511360,3275,3275,3275,3275,0
|
|
20240531,153000,2331511360,3275,3275,3275,3275,18308
|
|
20240531,152900,2271552660,3270,3270,3270,3270,0
|
|
20240531,152800,2271552660,3270,3270,3270,3270,0
|
|
20240531,152700,2271552660,3270,3270,3270,3270,0
|
|
20240531,152600,2271552660,3270,3270,3270,3270,0
|
|
20240531,152500,2271552660,3270,3270,3270,3270,0
|
|
20240531,152400,2271552660,3270,3270,3270,3270,0
|
|
20240531,152300,2271552660,3270,3270,3270,3270,0
|
|
20240531,152200,2271552660,3270,3270,3270,3270,0
|
|
20240531,152100,2271552660,3270,3270,3270,3270,0
|
|
20240531,152000,2271552660,3270,3270,3270,3270,0
|
|
20240531,151900,2271552660,3270,3270,3270,3265,1240
|
|
20240531,151800,2267503660,3275,3270,3275,3265,26704
|
|
20240531,151700,2180292395,3275,3275,3275,3270,1279
|
|
20240531,151600,2176108430,3275,3270,3275,3265,5794
|
|
20240531,151500,2157162310,3270,3270,3270,3270,71
|
|
20240531,151400,2156930140,3275,3270,3275,3255,27225
|
|
20240531,151300,2068135475,3270,3275,3280,3270,1473
|
|
20240531,151200,2063314130,3275,3280,3280,3275,1265
|
|
20240531,151100,2059170755,3275,3280,3280,3275,406
|
|
20240531,151000,2057841095,3275,3275,3275,3275,95
|
|
20240531,150900,2057529970,3280,3280,3280,3280,153
|
|
20240531,150800,2057028130,3280,3270,3280,3270,1561
|
|
20240531,150700,2051913100,3265,3280,3280,3265,997
|
|
20240531,150600,2048652300,3265,3280,3280,3265,11383
|
|
20240531,150500,2011396380,3280,3280,3280,3275,6129
|
|
20240531,150400,1991319760,3280,3280,3280,3275,4144
|
|
20240531,150300,1977738170,3280,3280,3280,3275,13996
|
|
20240531,150200,1931864500,3290,3285,3290,3280,3811
|
|
20240531,150100,1919348220,3285,3285,3290,3285,911
|
|
20240531,150000,1916352780,3290,3290,3295,3285,4705
|
|
20240531,145900,1900893680,3295,3290,3295,3290,1716
|
|
20240531,145800,1895248025,3285,3285,3285,3285,200
|
|
20240531,145700,1894591025,3285,3290,3290,3285,305
|
|
20240531,145600,1893589095,3290,3285,3290,3285,198
|
|
20240531,145500,1892938415,3285,3285,3290,3285,1335
|
|
20240531,145400,1888552920,3290,3285,3290,3280,7099
|
|
20240531,145300,1865259125,3295,3295,3295,3295,649
|
|
20240531,145200,1863120670,3290,3295,3295,3290,1408
|
|
20240531,145100,1858481830,3295,3290,3295,3285,266
|
|
20240531,145000,1857605770,3300,3285,3300,3285,1001
|
|
20240531,144900,1854306740,3285,3290,3295,3285,673
|
|
20240531,144800,1852092125,3295,3290,3295,3290,526
|
|
20240531,144700,1850361455,3300,3285,3300,3285,2
|
|
20240531,144600,1850354870,3300,3300,3300,3300,8
|
|
20240531,144500,1850328470,3300,3295,3300,3295,10
|
|
20240531,144400,1850295495,3300,3290,3300,3290,4520
|
|
20240531,144300,1835393455,3280,3285,3285,3280,1850
|
|
20240531,144200,1829323930,3280,3290,3290,3280,2176
|
|
20240531,144100,1822184025,3290,3290,3290,3290,0
|
|
20240531,144000,1822184025,3290,3285,3290,3280,946
|
|
20240531,143900,1819076415,3290,3290,3290,3290,403
|
|
20240531,143800,1817750545,3290,3285,3290,3280,1451
|
|
20240531,143700,1812991230,3285,3285,3285,3285,1236
|
|
20240531,143600,1808930970,3285,3285,3285,3285,10
|
|
20240531,143500,1808898120,3285,3280,3285,3280,2489
|
|
20240531,143400,1800728255,3285,3285,3285,3285,1054
|
|
20240531,143300,1797265865,3285,3285,3285,3285,30
|
|
20240531,143200,1797167315,3285,3290,3290,3280,3480
|
|
20240531,143100,1785752755,3290,3285,3290,3280,42804
|
|
20240531,143000,1645260420,3290,3300,3300,3290,701
|
|
20240531,142900,1642954120,3290,3290,3290,3290,11
|
|
20240531,142800,1642917930,3290,3290,3300,3290,2380
|
|
20240531,142700,1635085985,3290,3295,3295,3290,30310
|
|
20240531,142600,1535323785,3300,3305,3305,3300,5362
|
|
20240531,142500,1517629160,3305,3305,3305,3305,0
|
|
20240531,142400,1517629160,3305,3305,3305,3305,2
|
|
20240531,142300,1517622550,3305,3305,3305,3305,0
|
|
20240531,142200,1517622550,3305,3305,3305,3305,0
|
|
20240531,142100,1517622550,3305,3305,3305,3305,0
|
|
20240531,142000,1517622550,3305,3305,3305,3305,100
|
|
20240531,141900,1517292050,3305,3300,3305,3300,371
|
|
20240531,141800,1516067395,3305,3305,3305,3305,0
|
|
20240531,141700,1516067395,3305,3305,3305,3305,12
|
|
20240531,141600,1516027735,3305,3305,3305,3305,1355
|
|
20240531,141500,1511549460,3305,3305,3305,3305,50
|
|
20240531,141400,1511384210,3305,3305,3305,3305,30
|
|
20240531,141300,1511285060,3305,3305,3305,3305,97
|
|
20240531,141200,1510964475,3305,3305,3305,3305,0
|
|
20240531,141100,1510964475,3305,3305,3305,3300,158
|
|
20240531,141000,1510443030,3305,3305,3305,3305,0
|
|
20240531,140900,1510443030,3305,3305,3305,3305,170
|
|
20240531,140800,1509881180,3305,3295,3305,3295,162
|
|
20240531,140700,1509347380,3295,3305,3305,3295,2009
|
|
20240531,140600,1502720565,3305,3300,3305,3300,501
|
|
20240531,140500,1501064765,3305,3305,3305,3305,20
|
|
20240531,140400,1500998665,3305,3305,3305,3300,1016
|
|
20240531,140300,1497645785,3300,3300,3300,3300,100
|
|
20240531,140200,1497315785,3305,3305,3305,3305,60
|
|
20240531,140100,1497117485,3305,3310,3310,3305,34
|
|
20240531,140000,1497005085,3305,3305,3305,3305,120
|
|
20240531,135900,1496608485,3310,3310,3310,3310,50
|
|
20240531,135800,1496442985,3310,3310,3310,3310,150
|
|
20240531,135700,1495946485,3310,3310,3310,3310,198
|
|
20240531,135600,1495291105,3310,3310,3310,3310,0
|
|
20240531,135500,1495291105,3310,3310,3310,3310,16
|
|
20240531,135400,1495238145,3310,3310,3310,3310,100
|
|
20240531,135300,1494907145,3310,3310,3310,3310,311
|
|
20240531,135200,1493877735,3310,3310,3310,3310,20
|
|
20240531,135100,1493811535,3310,3310,3310,3310,0
|
|
20240531,135000,1493811535,3310,3310,3310,3310,1
|
|
20240531,134900,1493808225,3305,3305,3305,3305,30
|
|
20240531,134800,1493709075,3305,3305,3305,3305,303
|
|
20240531,134700,1492707660,3305,3305,3305,3305,909
|
|
20240531,134600,1489703415,3300,3300,3300,3300,200
|
|
20240531,134500,1489043415,3300,3300,3300,3300,0
|
|
20240531,134400,1489043415,3300,3300,3300,3300,0
|
|
20240531,134300,1489043415,3300,3305,3305,3300,316
|
|
20240531,134200,1488000585,3300,3300,3300,3300,29
|
|
20240531,134100,1487904885,3305,3310,3310,3305,2303
|
|
20240531,134000,1480286955,3310,3295,3310,3295,302
|
|
20240531,133900,1479287350,3290,3290,3290,3290,40
|
|
20240531,133800,1479155750,3290,3290,3290,3290,500
|
|
20240531,133700,1477510750,3290,3300,3300,3290,1150
|
|
20240531,133600,1473727200,3310,3310,3310,3305,12
|
|
20240531,133500,1473687505,3295,3295,3295,3295,913
|
|
20240531,133400,1470679170,3290,3290,3290,3290,0
|
|
20240531,133300,1470679170,3290,3290,3290,3290,0
|
|
20240531,133200,1470679170,3290,3290,3290,3290,0
|
|
20240531,133100,1470679170,3290,3290,3290,3290,0
|
|
20240531,133000,1470679170,3290,3290,3290,3290,0
|
|
20240531,132900,1470679170,3290,3290,3290,3290,0
|
|
20240531,132800,1470679170,3290,3295,3295,3290,3699
|
|
20240531,132700,1458497150,3295,3295,3295,3295,1860
|
|
20240531,132600,1452368450,3295,3295,3295,3295,0
|
|
20240531,132500,1452368450,3295,3310,3310,3295,160
|
|
20240531,132400,1451840350,3310,3310,3310,3310,29
|
|
20240531,132300,1451744360,3295,3295,3295,3295,0
|
|
20240531,132200,1451744360,3295,3300,3300,3295,41458
|
|
20240531,132100,1315132470,3300,3300,3300,3300,400
|
|
20240531,132000,1313812470,3300,3300,3300,3300,0
|
|
20240531,131900,1313812470,3300,3305,3310,3300,3687
|
|
20240531,131800,1301645075,3310,3310,3310,3310,0
|
|
20240531,131700,1301645075,3310,3310,3310,3310,0
|
|
20240531,131600,1301645075,3310,3305,3310,3305,50
|
|
20240531,131500,1301479580,3300,3300,3300,3300,0
|
|
20240531,131400,1301479580,3300,3300,3300,3300,10
|
|
20240531,131300,1301446580,3310,3310,3310,3310,0
|
|
20240531,131200,1301446580,3310,3310,3310,3310,50
|
|
20240531,131100,1301281080,3300,3300,3300,3300,3933
|
|
20240531,131000,1288302180,3300,3300,3300,3300,6
|
|
20240531,130900,1288282380,3295,3295,3295,3295,3793
|
|
20240531,130800,1275784445,3295,3300,3300,3295,32
|
|
20240531,130700,1275678990,3300,3300,3300,3300,54
|
|
20240531,130600,1275500790,3295,3300,3300,3295,376
|
|
20240531,130500,1274260190,3295,3300,3300,3295,173
|
|
20240531,130400,1273690130,3300,3305,3310,3300,25090
|
|
20240531,130300,1190878115,3305,3310,3310,3305,30
|
|
20240531,130200,1190778865,3310,3310,3310,3310,2001
|
|
20240531,130100,1184155555,3310,3310,3310,3310,6444
|
|
20240531,130000,1162825915,3315,3315,3315,3315,191
|
|
20240531,125900,1162192750,3315,3315,3315,3315,100
|
|
20240531,125800,1161861250,3320,3320,3320,3320,10
|
|
20240531,125700,1161828050,3315,3315,3315,3315,1000
|
|
20240531,125600,1158513050,3315,3315,3315,3315,1532
|
|
20240531,125500,1153434470,3315,3315,3315,3315,0
|
|
20240531,125400,1153434470,3315,3315,3315,3315,20
|
|
20240531,125300,1153368170,3315,3310,3315,3310,1054
|
|
20240531,125200,1149874410,3310,3310,3310,3310,0
|
|
20240531,125100,1149874410,3310,3310,3310,3310,699
|
|
20240531,125000,1147560720,3315,3315,3315,3315,12
|
|
20240531,124900,1147520940,3315,3315,3315,3315,130
|
|
20240531,124800,1147089990,3315,3315,3315,3315,1
|
|
20240531,124700,1147086675,3315,3315,3315,3315,20
|
|
20240531,124600,1147020375,3315,3315,3315,3315,0
|
|
20240531,124500,1147020375,3315,3315,3315,3315,0
|
|
20240531,124400,1147020375,3315,3315,3315,3315,120
|
|
20240531,124300,1146622575,3315,3315,3315,3315,0
|
|
20240531,124200,1146622575,3315,3310,3315,3310,464
|
|
20240531,124100,1145086685,3315,3305,3315,3305,93
|
|
20240531,124000,1144778735,3310,3310,3310,3305,204
|
|
20240531,123900,1144103790,3310,3310,3310,3310,33
|
|
20240531,123800,1143994560,3310,3310,3310,3310,224
|
|
20240531,123700,1143253120,3310,3315,3315,3310,11
|
|
20240531,123600,1143216705,3310,3310,3310,3310,941
|
|
20240531,123500,1140101995,3310,3310,3310,3310,0
|
|
20240531,123400,1140101995,3310,3310,3310,3310,0
|
|
20240531,123300,1140101995,3310,3310,3310,3310,0
|
|
20240531,123200,1140101995,3310,3310,3310,3310,100
|
|
20240531,123100,1139770995,3310,3310,3310,3310,250
|
|
20240531,123000,1138943495,3315,3315,3315,3315,0
|
|
20240531,122900,1138943495,3315,3315,3315,3310,93
|
|
20240531,122800,1138635250,3315,3315,3315,3315,0
|
|
20240531,122700,1138635250,3315,3315,3315,3315,3
|
|
20240531,122600,1138625305,3315,3315,3315,3315,2
|
|
20240531,122500,1138618675,3310,3310,3310,3310,148
|
|
20240531,122400,1138128795,3310,3310,3310,3310,610
|
|
20240531,122300,1136109695,3310,3305,3310,3305,5
|
|
20240531,122200,1136093165,3310,3310,3310,3310,0
|
|
20240531,122100,1136093165,3310,3310,3310,3310,76
|
|
20240531,122000,1135841605,3305,3305,3305,3305,0
|
|
20240531,121900,1135841605,3305,3310,3310,3305,121
|
|
20240531,121800,1135441600,3310,3310,3310,3310,43
|
|
20240531,121700,1135299270,3310,3310,3310,3310,0
|
|
20240531,121600,1135299270,3310,3310,3310,3310,260
|
|
20240531,121500,1134438670,3310,3310,3310,3310,54
|
|
20240531,121400,1134259930,3310,3310,3310,3310,0
|
|
20240531,121300,1134259930,3310,3310,3310,3310,10
|
|
20240531,121200,1134226830,3305,3310,3310,3305,655
|
|
20240531,121100,1132059130,3310,3310,3310,3310,1
|
|
20240531,121000,1132055820,3310,3310,3310,3310,5
|
|
20240531,120900,1132039270,3305,3305,3305,3305,0
|
|
20240531,120800,1132039270,3305,3305,3305,3305,0
|
|
20240531,120700,1132039270,3305,3305,3305,3305,0
|
|
20240531,120600,1132039270,3305,3305,3305,3305,46
|
|
20240531,120500,1131887240,3305,3305,3305,3305,7
|
|
20240531,120400,1131864105,3310,3305,3310,3305,187
|
|
20240531,120300,1131246060,3305,3305,3305,3305,4
|
|
20240531,120200,1131232840,3305,3305,3305,3305,0
|
|
20240531,120100,1131232840,3305,3310,3310,3305,531
|
|
20240531,120000,1129475380,3310,3310,3310,3310,800
|
|
20240531,115900,1126827380,3310,3310,3310,3310,0
|
|
20240531,115800,1126827380,3310,3310,3310,3310,250
|
|
20240531,115700,1125999880,3310,3310,3310,3310,1
|
|
20240531,115600,1125996570,3305,3305,3305,3305,611
|
|
20240531,115500,1123977215,3310,3310,3310,3310,0
|
|
20240531,115400,1123977215,3310,3310,3310,3310,2
|
|
20240531,115300,1123970595,3310,3310,3310,3310,0
|
|
20240531,115200,1123970595,3310,3310,3310,3310,5
|
|
20240531,115100,1123954045,3305,3305,3305,3305,675
|
|
20240531,115000,1121723170,3305,3305,3305,3305,1
|
|
20240531,114900,1121719865,3310,3310,3310,3310,25
|
|
20240531,114800,1121637115,3310,3310,3310,3310,275
|
|
20240531,114700,1120726865,3310,3310,3310,3310,0
|
|
20240531,114600,1120726865,3310,3310,3310,3310,15
|
|
20240531,114500,1120677215,3310,3310,3310,3310,988
|
|
20240531,114400,1117406935,3305,3310,3310,3305,230
|
|
20240531,114300,1116646635,3310,3310,3310,3310,40
|
|
20240531,114200,1116514235,3310,3310,3310,3310,55
|
|
20240531,114100,1116332185,3310,3310,3310,3310,50
|
|
20240531,114000,1116166685,3310,3310,3310,3310,10
|
|
20240531,113900,1116133585,3310,3310,3310,3310,69
|
|
20240531,113800,1115905195,3310,3310,3310,3305,152
|
|
20240531,113700,1115402130,3310,3310,3310,3310,1
|
|
20240531,113600,1115398820,3310,3305,3310,3305,120
|
|
20240531,113500,1115001720,3310,3310,3310,3310,0
|
|
20240531,113400,1115001720,3310,3310,3310,3310,1044
|
|
20240531,113300,1111546080,3305,3305,3305,3305,902
|
|
20240531,113200,1108564970,3305,3305,3305,3305,18
|
|
20240531,113100,1108505480,3305,3305,3305,3305,6
|
|
20240531,113000,1108485650,3305,3300,3305,3300,136
|
|
20240531,112900,1108036600,3305,3305,3305,3305,8
|
|
20240531,112800,1108010160,3305,3305,3305,3305,313
|
|
20240531,112700,1106975695,3305,3305,3305,3305,65
|
|
20240531,112600,1106760870,3300,3300,3300,3300,0
|
|
20240531,112500,1106760870,3300,3300,3300,3300,193
|
|
20240531,112400,1106123970,3305,3305,3305,3305,16
|
|
20240531,112300,1106071090,3305,3305,3305,3305,10
|
|
20240531,112200,1106038040,3305,3305,3305,3305,8
|
|
20240531,112100,1106011600,3305,3310,3310,3305,57
|
|
20240531,112000,1105822965,3300,3300,3300,3300,2474
|
|
20240531,111900,1097658765,3300,3300,3300,3300,91
|
|
20240531,111800,1097358465,3300,3300,3300,3300,0
|
|
20240531,111700,1097358465,3300,3305,3305,3300,396
|
|
20240531,111600,1096051595,3305,3305,3305,3305,104
|
|
20240531,111500,1095707875,3305,3305,3305,3305,526
|
|
20240531,111400,1093969445,3305,3305,3305,3305,108
|
|
20240531,111300,1093612505,3305,3305,3305,3305,1
|
|
20240531,111200,1093609200,3305,3305,3305,3305,310
|
|
20240531,111100,1092584650,3300,3300,3305,3300,570
|
|
20240531,111000,1090702800,3305,3305,3305,3305,130
|
|
20240531,110900,1090273150,3300,3300,3300,3300,326
|
|
20240531,110800,1089197350,3300,3300,3300,3300,159
|
|
20240531,110700,1088672650,3300,3300,3300,3300,576
|
|
20240531,110600,1086771850,3300,3300,3300,3300,300
|
|
20240531,110500,1085781850,3300,3300,3300,3300,164
|
|
20240531,110400,1085240650,3300,3305,3305,3300,331
|
|
20240531,110300,1084146725,3305,3305,3305,3305,3
|
|
20240531,110200,1084136810,3305,3300,3305,3300,562
|
|
20240531,110100,1082282205,3300,3300,3300,3300,11
|
|
20240531,110000,1082245905,3290,3290,3290,3290,660
|
|
20240531,105900,1080074505,3295,3295,3295,3295,2727
|
|
20240531,105800,1071089040,3295,3295,3295,3295,18
|
|
20240531,105700,1071029730,3295,3295,3295,3295,449
|
|
20240531,105600,1069550275,3295,3295,3295,3295,31
|
|
20240531,105500,1069448130,3295,3300,3300,3295,492
|
|
20240531,105400,1067825940,3300,3295,3300,3290,313
|
|
20240531,105300,1066795995,3295,3295,3295,3290,1031
|
|
20240531,105200,1063400350,3300,3290,3300,3285,615
|
|
20240531,105100,1061376460,3290,3290,3290,3290,712
|
|
20240531,105000,1059033980,3290,3305,3305,3290,11260
|
|
20240531,104900,1021900515,3305,3300,3305,3300,920
|
|
20240531,104800,1018864505,3300,3295,3300,3280,6027
|
|
20240531,104700,999057315,3295,3295,3300,3290,4881
|
|
20240531,104600,982987380,3295,3305,3310,3285,47632
|
|
20240531,104500,826011200,3305,3315,3315,3305,28093
|
|
20240531,104400,733067205,3315,3315,3315,3315,0
|
|
20240531,104300,733067205,3315,3315,3320,3315,9752
|
|
20240531,104200,700738825,3320,3320,3320,3320,153
|
|
20240531,104100,700230865,3320,3320,3320,3320,237
|
|
20240531,104000,699444025,3330,3330,3330,3330,0
|
|
20240531,103900,699444025,3330,3330,3330,3315,23509
|
|
20240531,103800,621360545,3325,3325,3325,3325,200
|
|
20240531,103700,620695545,3330,3325,3330,3325,51
|
|
20240531,103600,620525720,3325,3330,3330,3325,34
|
|
20240531,103500,620412505,3330,3330,3330,3330,11
|
|
20240531,103400,620375875,3330,3330,3330,3330,73
|
|
20240531,103300,620132785,3330,3330,3330,3330,720
|
|
20240531,103200,617735185,3330,3330,3330,3330,0
|
|
20240531,103100,617735185,3330,3330,3330,3330,18
|
|
20240531,103000,617675245,3330,3330,3330,3330,11
|
|
20240531,102900,617638615,3330,3330,3330,3330,9
|
|
20240531,102800,617608645,3330,3330,3330,3330,3
|
|
20240531,102700,617598655,3330,3330,3330,3325,354
|
|
20240531,102600,616421585,3330,3330,3330,3330,1503
|
|
20240531,102500,611416595,3335,3325,3335,3325,12
|
|
20240531,102400,611376645,3330,3330,3330,3330,2729
|
|
20240531,102300,602289075,3330,3330,3330,3330,2050
|
|
20240531,102200,595462575,3330,3330,3330,3330,2
|
|
20240531,102100,595455915,3330,3330,3330,3330,10
|
|
20240531,102000,595422615,3330,3330,3330,3330,9
|
|
20240531,101900,595392645,3330,3330,3330,3330,0
|
|
20240531,101800,595392645,3330,3325,3330,3325,6593
|
|
20240531,101700,573469410,3330,3330,3330,3330,1437
|
|
20240531,101600,568684200,3330,3330,3330,3330,5
|
|
20240531,101500,568667550,3325,3330,3330,3325,149
|
|
20240531,101400,568172050,3330,3330,3330,3330,14
|
|
20240531,101300,568125430,3325,3330,3330,3325,173
|
|
20240531,101200,567549960,3330,3330,3330,3330,1767
|
|
20240531,101100,561665850,3330,3335,3335,3330,2263
|
|
20240531,101000,554129910,3335,3335,3335,3335,0
|
|
20240531,100900,554129910,3335,3335,3335,3335,14
|
|
20240531,100800,554083220,3330,3335,3335,3330,2096
|
|
20240531,100700,547103535,3330,3335,3335,3330,275
|
|
20240531,100600,546187110,3335,3335,3335,3335,15
|
|
20240531,100500,546137085,3335,3335,3335,3335,222
|
|
20240531,100400,545396715,3335,3335,3335,3335,77
|
|
20240531,100300,545139920,3335,3335,3335,3335,3132
|
|
20240531,100200,534694700,3335,3340,3340,3335,2698
|
|
20240531,100100,525696860,3335,3335,3335,3330,1506
|
|
20240531,100000,520677850,3335,3335,3335,3330,22
|
|
20240531,095900,520604500,3335,3335,3335,3335,1055
|
|
20240531,095800,517086075,3335,3335,3335,3335,1020
|
|
20240531,095700,513684375,3330,3330,3330,3330,0
|
|
20240531,095600,513684375,3330,3330,3330,3330,1147
|
|
20240531,095500,509864865,3330,3330,3330,3330,1
|
|
20240531,095400,509861535,3325,3325,3325,3325,371
|
|
20240531,095300,508627960,3325,3330,3330,3325,428
|
|
20240531,095200,507204835,3330,3330,3330,3330,32
|
|
20240531,095100,507098275,3330,3330,3330,3330,76
|
|
20240531,095000,506845195,3330,3330,3330,3330,0
|
|
20240531,094900,506845195,3330,3330,3330,3325,2600
|
|
20240531,094800,498192195,3330,3330,3330,3330,4208
|
|
20240531,094700,484179555,3330,3330,3330,3330,156
|
|
20240531,094600,483660075,3325,3330,3330,3325,1050
|
|
20240531,094500,480168575,3330,3330,3330,3325,1006
|
|
20240531,094400,476818605,3330,3325,3330,3325,478
|
|
20240531,094300,475228620,3325,3330,3330,3325,4702
|
|
20240531,094200,459591795,3330,3335,3335,3330,370
|
|
20240531,094100,458359480,3335,3335,3335,3335,51
|
|
20240531,094000,458189395,3335,3335,3335,3335,104
|
|
20240531,093900,457842555,3330,3335,3335,3330,141
|
|
20240531,093800,457372375,3335,3330,3335,3330,40
|
|
20240531,093700,457239130,3335,3335,3335,3335,13
|
|
20240531,093600,457195775,3335,3335,3335,3330,594
|
|
20240531,093500,455217520,3335,3330,3335,3330,2503
|
|
20240531,093400,446882515,3330,3330,3330,3330,400
|
|
20240531,093300,445550515,3335,3335,3335,3335,117
|
|
20240531,093200,445160320,3330,3335,3335,3330,600
|
|
20240531,093100,443161820,3335,3335,3340,3335,4026
|
|
20240531,093000,429734995,3335,3335,3335,3335,0
|
|
20240531,092900,429734995,3335,3335,3335,3335,3
|
|
20240531,092800,429724990,3330,3335,3335,3330,8
|
|
20240531,092700,429698320,3330,3330,3330,3325,1050
|
|
20240531,092600,426201945,3330,3325,3330,3320,561
|
|
20240531,092500,424336815,3330,3325,3330,3325,1879
|
|
20240531,092400,418084105,3325,3330,3330,3320,3114
|
|
20240531,092300,407738845,3320,3315,3330,3315,1345
|
|
20240531,092200,403271730,3320,3335,3335,3310,12658
|
|
20240531,092100,361252280,3335,3335,3335,3335,0
|
|
20240531,092000,361252280,3335,3340,3340,3335,260
|
|
20240531,091900,360385175,3340,3335,3340,3325,6119
|
|
20240531,091800,340018115,3340,3335,3340,3335,1506
|
|
20240531,091700,334995600,3335,3340,3340,3335,2542
|
|
20240531,091600,326510840,3340,3340,3340,3340,139
|
|
20240531,091500,326046580,3340,3345,3345,3340,756
|
|
20240531,091400,323521530,3340,3340,3340,3335,4379
|
|
20240531,091300,308896870,3340,3340,3340,3335,692
|
|
20240531,091200,306587685,3340,3340,3340,3330,2121
|
|
20240531,091100,299514095,3340,3340,3345,3340,1530
|
|
20240531,091000,294403745,3335,3340,3340,3335,521
|
|
20240531,090900,292664185,3340,3340,3340,3330,6644
|
|
20240531,090800,270518315,3340,3350,3350,3340,1021
|
|
20240531,090700,267101715,3350,3355,3355,3345,3785
|
|
20240531,090600,254431150,3355,3360,3365,3355,18434
|
|
20240531,090500,192520720,3365,3360,3370,3360,10199
|
|
20240531,090400,158199865,3360,3370,3370,3360,3941
|
|
20240531,090300,144956210,3370,3370,3370,3365,1318
|
|
20240531,090200,140521035,3370,3365,3370,3360,6606
|
|
20240531,090100,118295405,3360,3365,3370,3360,5939
|
|
20240531,090000,98326210,3365,3355,3375,3355,29289
|