640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193700,453695890,5570,5570,5570,5570,1197
|
|
20240530,193600,453695890,5570,5570,5570,5570,0
|
|
20240530,193500,453695890,5570,5570,5570,5570,0
|
|
20240530,193400,453695890,5570,5570,5570,5570,0
|
|
20240530,193300,453695890,5570,5570,5570,5570,0
|
|
20240530,193200,453695890,5570,5570,5570,5570,0
|
|
20240530,193100,453695890,5570,5570,5570,5570,0
|
|
20240530,193000,453695890,5570,5570,5570,5570,0
|
|
20240530,192900,453695890,5570,5570,5570,5570,0
|
|
20240530,192800,453695890,5570,5570,5570,5570,0
|
|
20240530,192700,453695890,5570,5570,5570,5570,0
|
|
20240530,192600,453695890,5570,5570,5570,5570,0
|
|
20240530,192500,453695890,5570,5570,5570,5570,0
|
|
20240530,192400,453695890,5570,5570,5570,5570,0
|
|
20240530,192300,453695890,5570,5570,5570,5570,0
|
|
20240530,192200,453695890,5570,5570,5570,5570,0
|
|
20240530,192100,453695890,5570,5570,5570,5570,0
|
|
20240530,192000,453695890,5570,5570,5570,5570,0
|
|
20240530,191900,453695890,5570,5570,5570,5570,0
|
|
20240530,191800,453695890,5570,5570,5570,5570,0
|
|
20240530,191700,453695890,5570,5570,5570,5570,0
|
|
20240530,191600,453695890,5570,5570,5570,5570,0
|
|
20240530,191500,453695890,5570,5570,5570,5570,0
|
|
20240530,191400,453695890,5570,5570,5570,5570,0
|
|
20240530,191300,453695890,5570,5570,5570,5570,0
|
|
20240530,191200,453695890,5570,5570,5570,5570,0
|
|
20240530,191100,453695890,5570,5570,5570,5570,0
|
|
20240530,191000,453695890,5570,5570,5570,5570,0
|
|
20240530,190900,453695890,5570,5570,5570,5570,0
|
|
20240530,190800,453695890,5570,5570,5570,5570,0
|
|
20240530,190700,453695890,5570,5570,5570,5570,1197
|
|
20240530,190600,453695890,5570,5570,5570,5570,0
|
|
20240530,190500,453695890,5570,5570,5570,5570,0
|
|
20240530,190400,453695890,5570,5570,5570,5570,0
|
|
20240530,190300,453695890,5570,5570,5570,5570,0
|
|
20240530,190200,453695890,5570,5570,5570,5570,0
|
|
20240530,190100,453695890,5570,5570,5570,5570,0
|
|
20240530,190000,453695890,5570,5570,5570,5570,0
|
|
20240530,185900,453695890,5570,5570,5570,5570,0
|
|
20240530,185800,453695890,5570,5570,5570,5570,0
|
|
20240530,185700,453695890,5570,5570,5570,5570,0
|
|
20240530,185600,453695890,5570,5570,5570,5570,0
|
|
20240530,185500,453695890,5570,5570,5570,5570,0
|
|
20240530,185400,453695890,5570,5570,5570,5570,0
|
|
20240530,185300,453695890,5570,5570,5570,5570,0
|
|
20240530,185200,453695890,5570,5570,5570,5570,0
|
|
20240530,185100,453695890,5570,5570,5570,5570,0
|
|
20240530,185000,453695890,5570,5570,5570,5570,0
|
|
20240530,184900,453695890,5570,5570,5570,5570,0
|
|
20240530,184800,453695890,5570,5570,5570,5570,0
|
|
20240530,184700,453695890,5570,5570,5570,5570,0
|
|
20240530,184600,453695890,5570,5570,5570,5570,0
|
|
20240530,184500,453695890,5570,5570,5570,5570,0
|
|
20240530,184400,453695890,5570,5570,5570,5570,0
|
|
20240530,184300,453695890,5570,5570,5570,5570,0
|
|
20240530,184200,453695890,5570,5570,5570,5570,0
|
|
20240530,184100,453695890,5570,5570,5570,5570,0
|
|
20240530,184000,453695890,5570,5570,5570,5570,0
|
|
20240530,183900,453695890,5570,5570,5570,5570,0
|
|
20240530,183800,453695890,5570,5570,5570,5570,0
|
|
20240530,183700,453695890,5570,5570,5570,5570,1197
|
|
20240530,183600,453695890,5570,5570,5570,5570,0
|
|
20240530,183500,453695890,5570,5570,5570,5570,0
|
|
20240530,183400,453695890,5570,5570,5570,5570,0
|
|
20240530,183300,453695890,5570,5570,5570,5570,0
|
|
20240530,183200,453695890,5570,5570,5570,5570,0
|
|
20240530,183100,453695890,5570,5570,5570,5570,0
|
|
20240530,183000,453695890,5570,5570,5570,5570,0
|
|
20240530,182900,453695890,5570,5570,5570,5570,0
|
|
20240530,182800,453695890,5570,5570,5570,5570,0
|
|
20240530,182700,453695890,5570,5570,5570,5570,0
|
|
20240530,182600,453695890,5570,5570,5570,5570,0
|
|
20240530,182500,453695890,5570,5570,5570,5570,0
|
|
20240530,182400,453695890,5570,5570,5570,5570,0
|
|
20240530,182300,453695890,5570,5570,5570,5570,0
|
|
20240530,182200,453695890,5570,5570,5570,5570,0
|
|
20240530,182100,453695890,5570,5570,5570,5570,0
|
|
20240530,182000,453695890,5570,5570,5570,5570,0
|
|
20240530,181900,453695890,5570,5570,5570,5570,0
|
|
20240530,181800,453695890,5570,5570,5570,5570,0
|
|
20240530,181700,453695890,5570,5570,5570,5570,0
|
|
20240530,181600,453695890,5570,5570,5570,5570,0
|
|
20240530,181500,453695890,5570,5570,5570,5570,0
|
|
20240530,181400,453695890,5570,5570,5570,5570,0
|
|
20240530,181300,453695890,5570,5570,5570,5570,0
|
|
20240530,181200,453695890,5570,5570,5570,5570,0
|
|
20240530,181100,453695890,5570,5570,5570,5570,0
|
|
20240530,181000,453695890,5570,5570,5570,5570,0
|
|
20240530,180900,453695890,5570,5570,5570,5570,0
|
|
20240530,180800,453695890,5570,5570,5570,5570,0
|
|
20240530,180700,453695890,5570,5570,5570,5570,1197
|
|
20240530,180600,453695890,5570,5570,5570,5570,0
|
|
20240530,180500,453695890,5570,5570,5570,5570,0
|
|
20240530,180400,453695890,5570,5570,5570,5570,0
|
|
20240530,180300,453695890,5570,5570,5570,5570,0
|
|
20240530,180200,453695890,5570,5570,5570,5570,0
|
|
20240530,180100,453695890,5570,5570,5570,5570,0
|
|
20240530,180000,453695890,5570,5570,5570,5570,0
|
|
20240530,175900,453695890,5570,5570,5570,5570,0
|
|
20240530,175800,453695890,5570,5570,5570,5570,0
|
|
20240530,175700,453695890,5570,5570,5570,5570,0
|
|
20240530,175600,453695890,5570,5570,5570,5570,0
|
|
20240530,175500,453695890,5570,5570,5570,5570,0
|
|
20240530,175400,453695890,5570,5570,5570,5570,0
|
|
20240530,175300,453695890,5570,5570,5570,5570,0
|
|
20240530,175200,453695890,5570,5570,5570,5570,0
|
|
20240530,175100,453695890,5570,5570,5570,5570,0
|
|
20240530,175000,453695890,5570,5570,5570,5570,0
|
|
20240530,174900,453695890,5570,5570,5570,5570,0
|
|
20240530,174800,453695890,5570,5570,5570,5570,0
|
|
20240530,174700,453695890,5570,5570,5570,5570,0
|
|
20240530,174600,453695890,5570,5570,5570,5570,0
|
|
20240530,174500,453695890,5570,5570,5570,5570,0
|
|
20240530,174400,453695890,5570,5570,5570,5570,0
|
|
20240530,174300,453695890,5570,5570,5570,5570,0
|
|
20240530,174200,453695890,5570,5570,5570,5570,0
|
|
20240530,174100,453695890,5570,5570,5570,5570,0
|
|
20240530,174000,453695890,5570,5570,5570,5570,0
|
|
20240530,173900,453695890,5570,5570,5570,5570,0
|
|
20240530,173800,453695890,5570,5570,5570,5570,0
|
|
20240530,173700,453695890,5570,5570,5570,5570,1197
|
|
20240530,173600,453695890,5570,5570,5570,5570,0
|
|
20240530,173500,453695890,5570,5570,5570,5570,0
|
|
20240530,173400,453695890,5570,5570,5570,5570,0
|
|
20240530,173300,453695890,5570,5570,5570,5570,0
|
|
20240530,173200,453695890,5570,5570,5570,5570,0
|
|
20240530,173100,453695890,5570,5570,5570,5570,0
|
|
20240530,173000,453695890,5570,5570,5570,5570,0
|
|
20240530,172900,453695890,5570,5570,5570,5570,0
|
|
20240530,172800,453695890,5570,5570,5570,5570,0
|
|
20240530,172700,453695890,5570,5570,5570,5570,0
|
|
20240530,172600,453695890,5570,5570,5570,5570,0
|
|
20240530,172500,453695890,5570,5570,5570,5570,0
|
|
20240530,172400,453695890,5570,5570,5570,5570,0
|
|
20240530,172300,453695890,5570,5570,5570,5570,0
|
|
20240530,172200,453695890,5570,5570,5570,5570,0
|
|
20240530,172100,453695890,5570,5570,5570,5570,0
|
|
20240530,172000,453695890,5570,5570,5570,5570,0
|
|
20240530,171900,453695890,5570,5570,5570,5570,0
|
|
20240530,171800,453695890,5570,5570,5570,5570,0
|
|
20240530,171700,453695890,5570,5570,5570,5570,0
|
|
20240530,171600,453695890,5570,5570,5570,5570,0
|
|
20240530,171500,453695890,5570,5570,5570,5570,0
|
|
20240530,171400,453695890,5570,5570,5570,5570,0
|
|
20240530,171300,453695890,5570,5570,5570,5570,0
|
|
20240530,171200,453695890,5570,5570,5570,5570,0
|
|
20240530,171100,453695890,5570,5570,5570,5570,0
|
|
20240530,171000,453695890,5570,5570,5570,5570,0
|
|
20240530,170900,453695890,5570,5570,5570,5570,0
|
|
20240530,170800,453695890,5570,5570,5570,5570,0
|
|
20240530,170700,453695890,5570,5570,5570,5570,1197
|
|
20240530,170600,453695890,5570,5570,5570,5570,0
|
|
20240530,170500,453695890,5570,5570,5570,5570,0
|
|
20240530,170400,453695890,5570,5570,5570,5570,0
|
|
20240530,170300,453695890,5570,5570,5570,5570,0
|
|
20240530,170200,453695890,5570,5570,5570,5570,0
|
|
20240530,170100,453695890,5570,5570,5570,5570,0
|
|
20240530,170000,453695890,5570,5570,5570,5570,0
|
|
20240530,165900,453695890,5570,5570,5570,5570,0
|
|
20240530,165800,453695890,5570,5570,5570,5570,0
|
|
20240530,165700,453695890,5570,5570,5570,5570,0
|
|
20240530,165600,453695890,5570,5570,5570,5570,0
|
|
20240530,165500,453695890,5570,5570,5570,5570,0
|
|
20240530,165400,453695890,5570,5570,5570,5570,0
|
|
20240530,165300,453695890,5570,5570,5570,5570,0
|
|
20240530,165200,453695890,5570,5570,5570,5570,0
|
|
20240530,165100,453695890,5570,5570,5570,5570,0
|
|
20240530,165000,453695890,5570,5570,5570,5570,0
|
|
20240530,164900,453695890,5570,5570,5570,5570,0
|
|
20240530,164800,453695890,5570,5570,5570,5570,0
|
|
20240530,164700,453695890,5570,5570,5570,5570,0
|
|
20240530,164600,453695890,5570,5570,5570,5570,0
|
|
20240530,164500,453695890,5570,5570,5570,5570,0
|
|
20240530,164400,453695890,5570,5570,5570,5570,0
|
|
20240530,164300,453695890,5570,5570,5570,5570,0
|
|
20240530,164200,453695890,5570,5570,5570,5570,0
|
|
20240530,164100,453695890,5570,5570,5570,5570,0
|
|
20240530,164000,453695890,5570,5570,5570,5570,0
|
|
20240530,163900,453695890,5570,5570,5570,5570,0
|
|
20240530,163800,453695890,5570,5570,5570,5570,0
|
|
20240530,163700,453695890,5570,5570,5570,5570,1197
|
|
20240530,163600,453695890,5570,5570,5570,5570,0
|
|
20240530,163500,453695890,5570,5570,5570,5570,0
|
|
20240530,163400,453695890,5570,5570,5570,5570,0
|
|
20240530,163300,453695890,5570,5570,5570,5570,0
|
|
20240530,163200,453695890,5570,5570,5570,5570,0
|
|
20240530,163100,453695890,5570,5570,5570,5570,0
|
|
20240530,163000,453695890,5570,5570,5570,5570,0
|
|
20240530,162900,453695890,5570,5570,5570,5570,0
|
|
20240530,162800,453695890,5570,5570,5570,5570,0
|
|
20240530,162700,453695890,5570,5570,5570,5570,0
|
|
20240530,162600,453695890,5570,5570,5570,5570,0
|
|
20240530,162500,453695890,5570,5570,5570,5570,0
|
|
20240530,162400,453695890,5570,5570,5570,5570,0
|
|
20240530,162300,453695890,5570,5570,5570,5570,0
|
|
20240530,162200,453695890,5570,5570,5570,5570,0
|
|
20240530,162100,453695890,5570,5570,5570,5570,0
|
|
20240530,162000,453695890,5570,5570,5570,5570,0
|
|
20240530,161900,453695890,5570,5570,5570,5570,0
|
|
20240530,161800,453695890,5570,5570,5570,5570,0
|
|
20240530,161700,453695890,5570,5570,5570,5570,0
|
|
20240530,161600,453695890,5570,5570,5570,5570,0
|
|
20240530,161500,453695890,5570,5570,5570,5570,0
|
|
20240530,161400,453695890,5570,5570,5570,5570,0
|
|
20240530,161300,453695890,5570,5570,5570,5570,0
|
|
20240530,161200,453695890,5570,5570,5570,5570,0
|
|
20240530,161100,453695890,5570,5570,5570,5570,0
|
|
20240530,161000,453695890,5570,5570,5570,5570,0
|
|
20240530,160900,453695890,5570,5570,5570,5570,0
|
|
20240530,160800,453695890,5570,5570,5570,5570,0
|
|
20240530,160700,453695890,5570,5570,5570,5570,1197
|
|
20240530,160600,453695890,5570,5570,5570,5570,0
|
|
20240530,160500,453695890,5570,5570,5570,5570,0
|
|
20240530,160400,453695890,5570,5570,5570,5570,0
|
|
20240530,160300,453695890,5570,5570,5570,5570,0
|
|
20240530,160200,453695890,5570,5570,5570,5570,0
|
|
20240530,160100,453695890,5570,5570,5570,5570,0
|
|
20240530,160000,453695890,5570,5570,5570,5570,0
|
|
20240530,155900,453695890,5570,5570,5570,5570,0
|
|
20240530,155800,453695890,5570,5570,5570,5570,0
|
|
20240530,155700,453695890,5570,5570,5570,5570,0
|
|
20240530,155600,453695890,5570,5570,5570,5570,0
|
|
20240530,155500,453695890,5570,5570,5570,5570,0
|
|
20240530,155400,453695890,5570,5570,5570,5570,0
|
|
20240530,155300,453695890,5570,5570,5570,5570,0
|
|
20240530,155200,453695890,5570,5570,5570,5570,0
|
|
20240530,155100,453695890,5570,5570,5570,5570,0
|
|
20240530,155000,453695890,5570,5570,5570,5570,0
|
|
20240530,154900,453695890,5570,5570,5570,5570,0
|
|
20240530,154800,453695890,5570,5570,5570,5570,0
|
|
20240530,154700,453695890,5570,5570,5570,5570,0
|
|
20240530,154600,453695890,5570,5570,5570,5570,0
|
|
20240530,154500,453695890,5570,5570,5570,5570,0
|
|
20240530,154400,453695890,5570,5570,5570,5570,0
|
|
20240530,154300,453695890,5570,5570,5570,5570,0
|
|
20240530,154200,453695890,5570,5570,5570,5570,0
|
|
20240530,154100,453695890,5570,5570,5570,5570,0
|
|
20240530,154000,453695890,5570,5570,5570,5570,0
|
|
20240530,153900,453695890,5570,5570,5570,5570,0
|
|
20240530,153800,453695890,5570,5570,5570,5570,0
|
|
20240530,153700,453695890,5570,5570,5570,5570,1197
|
|
20240530,153600,453695890,5570,5570,5570,5570,0
|
|
20240530,153500,453695890,5570,5570,5570,5570,0
|
|
20240530,153400,453695890,5570,5570,5570,5570,0
|
|
20240530,153300,453695890,5570,5570,5570,5570,0
|
|
20240530,153200,453695890,5570,5570,5570,5570,0
|
|
20240530,153100,453695890,5570,5570,5570,5570,0
|
|
20240530,153000,453695890,5570,5570,5570,5570,1197
|
|
20240530,152900,447028600,5550,5550,5550,5550,0
|
|
20240530,152800,447028600,5550,5550,5550,5550,0
|
|
20240530,152700,447028600,5550,5550,5550,5550,0
|
|
20240530,152600,447028600,5550,5550,5550,5550,0
|
|
20240530,152500,447028600,5550,5550,5550,5550,0
|
|
20240530,152400,447028600,5550,5550,5550,5550,0
|
|
20240530,152300,447028600,5550,5550,5550,5550,0
|
|
20240530,152200,447028600,5550,5550,5550,5550,0
|
|
20240530,152100,447028600,5550,5550,5550,5550,0
|
|
20240530,152000,447028600,5550,5550,5550,5550,0
|
|
20240530,151900,447028600,5550,5550,5550,5540,2693
|
|
20240530,151800,432106810,5550,5560,5560,5550,319
|
|
20240530,151700,430335720,5560,5560,5560,5560,66
|
|
20240530,151600,429968760,5560,5560,5560,5560,55
|
|
20240530,151500,429662960,5560,5560,5560,5560,173
|
|
20240530,151400,428701080,5560,5560,5560,5560,565
|
|
20240530,151300,425559680,5560,5560,5560,5560,0
|
|
20240530,151200,425559680,5560,5560,5560,5560,101
|
|
20240530,151100,424998120,5560,5550,5560,5550,98
|
|
20240530,151000,424453290,5550,5550,5550,5550,1406
|
|
20240530,150900,416649990,5560,5560,5560,5560,0
|
|
20240530,150800,416649990,5560,5560,5560,5560,325
|
|
20240530,150700,414842990,5550,5560,5560,5550,391
|
|
20240530,150600,412669040,5560,5560,5560,5560,501
|
|
20240530,150500,409883480,5560,5560,5560,5560,500
|
|
20240530,150400,407103480,5560,5570,5570,5560,1000
|
|
20240530,150300,401539260,5580,5580,5580,5580,0
|
|
20240530,150200,401539260,5580,5580,5580,5580,0
|
|
20240530,150100,401539260,5580,5580,5580,5580,0
|
|
20240530,150000,401539260,5580,5580,5580,5580,89
|
|
20240530,145900,401042640,5570,5570,5570,5570,0
|
|
20240530,145800,401042640,5570,5570,5570,5570,830
|
|
20240530,145700,396419540,5570,5570,5570,5570,0
|
|
20240530,145600,396419540,5570,5570,5570,5570,1
|
|
20240530,145500,396413970,5570,5570,5570,5570,313
|
|
20240530,145400,394670560,5570,5570,5570,5570,200
|
|
20240530,145300,393556560,5570,5580,5580,5570,925
|
|
20240530,145200,388404240,5580,5580,5580,5580,10
|
|
20240530,145100,388348440,5580,5580,5580,5580,218
|
|
20240530,145000,387132000,5580,5590,5590,5580,659
|
|
20240530,144900,383451180,5590,5590,5590,5590,0
|
|
20240530,144800,383451180,5590,5590,5590,5590,330
|
|
20240530,144700,381606480,5590,5590,5590,5590,53
|
|
20240530,144600,381310210,5590,5590,5590,5590,0
|
|
20240530,144500,381310210,5590,5590,5590,5590,10
|
|
20240530,144400,381254310,5590,5590,5590,5590,339
|
|
20240530,144300,379359300,5590,5590,5590,5590,862
|
|
20240530,144200,374540720,5590,5590,5590,5590,0
|
|
20240530,144100,374540720,5590,5590,5590,5590,598
|
|
20240530,144000,371197900,5590,5590,5590,5590,0
|
|
20240530,143900,371197900,5590,5590,5590,5590,7
|
|
20240530,143800,371158770,5590,5590,5590,5590,0
|
|
20240530,143700,371158770,5590,5590,5590,5590,0
|
|
20240530,143600,371158770,5590,5590,5590,5590,0
|
|
20240530,143500,371158770,5590,5590,5590,5590,1289
|
|
20240530,143400,363953260,5590,5590,5590,5590,0
|
|
20240530,143300,363953260,5590,5590,5590,5590,0
|
|
20240530,143200,363953260,5590,5590,5590,5590,0
|
|
20240530,143100,363953260,5590,5590,5590,5590,0
|
|
20240530,143000,363953260,5590,5590,5590,5590,0
|
|
20240530,142900,363953260,5590,5590,5590,5590,11
|
|
20240530,142800,363891770,5590,5590,5590,5590,0
|
|
20240530,142700,363891770,5590,5590,5590,5590,1989
|
|
20240530,142600,352773260,5590,5590,5590,5590,0
|
|
20240530,142500,352773260,5590,5590,5590,5590,0
|
|
20240530,142400,352773260,5590,5590,5590,5590,0
|
|
20240530,142300,352773260,5590,5590,5590,5590,0
|
|
20240530,142200,352773260,5590,5590,5590,5590,100
|
|
20240530,142100,352214260,5590,5590,5590,5590,12
|
|
20240530,142000,352147180,5590,5590,5590,5590,0
|
|
20240530,141900,352147180,5590,5590,5590,5590,0
|
|
20240530,141800,352147180,5590,5590,5590,5590,0
|
|
20240530,141700,352147180,5590,5590,5590,5590,0
|
|
20240530,141600,352147180,5590,5590,5590,5590,19
|
|
20240530,141500,352040970,5590,5590,5590,5590,14
|
|
20240530,141400,351962710,5600,5600,5600,5600,0
|
|
20240530,141300,351962710,5600,5600,5600,5600,0
|
|
20240530,141200,351962710,5600,5600,5600,5600,0
|
|
20240530,141100,351962710,5600,5600,5600,5600,2
|
|
20240530,141000,351951510,5600,5600,5600,5600,0
|
|
20240530,140900,351951510,5600,5590,5600,5590,5
|
|
20240530,140800,351923520,5580,5580,5580,5580,5
|
|
20240530,140700,351895620,5570,5570,5570,5570,0
|
|
20240530,140600,351895620,5570,5570,5570,5570,0
|
|
20240530,140500,351895620,5570,5570,5570,5570,8
|
|
20240530,140400,351851060,5570,5570,5570,5570,0
|
|
20240530,140300,351851060,5570,5570,5570,5570,0
|
|
20240530,140200,351851060,5570,5580,5580,5570,71
|
|
20240530,140100,351455580,5580,5580,5580,5580,0
|
|
20240530,140000,351455580,5580,5580,5580,5580,0
|
|
20240530,135900,351455580,5580,5580,5580,5580,0
|
|
20240530,135800,351455580,5580,5580,5580,5580,0
|
|
20240530,135700,351455580,5580,5580,5580,5580,0
|
|
20240530,135600,351455580,5580,5580,5580,5580,0
|
|
20240530,135500,351455580,5580,5580,5580,5580,0
|
|
20240530,135400,351455580,5580,5580,5580,5580,0
|
|
20240530,135300,351455580,5580,5580,5580,5580,130
|
|
20240530,135200,350730180,5580,5580,5580,5580,120
|
|
20240530,135100,350060580,5580,5580,5580,5580,0
|
|
20240530,135000,350060580,5580,5580,5580,5580,0
|
|
20240530,134900,350060580,5580,5580,5580,5580,1
|
|
20240530,134800,350055000,5570,5570,5570,5570,50
|
|
20240530,134700,349776500,5570,5570,5570,5570,0
|
|
20240530,134600,349776500,5570,5570,5570,5570,0
|
|
20240530,134500,349776500,5570,5570,5570,5570,100
|
|
20240530,134400,349219500,5600,5600,5600,5600,0
|
|
20240530,134300,349219500,5600,5600,5600,5600,0
|
|
20240530,134200,349219500,5600,5600,5600,5600,0
|
|
20240530,134100,349219500,5600,5600,5600,5600,0
|
|
20240530,134000,349219500,5600,5580,5600,5580,721
|
|
20240530,133900,345196280,5590,5590,5590,5590,0
|
|
20240530,133800,345196280,5590,5590,5590,5590,0
|
|
20240530,133700,345196280,5590,5590,5590,5590,0
|
|
20240530,133600,345196280,5590,5590,5590,5590,0
|
|
20240530,133500,345196280,5590,5590,5590,5590,0
|
|
20240530,133400,345196280,5590,5590,5590,5590,0
|
|
20240530,133300,345196280,5590,5590,5590,5590,0
|
|
20240530,133200,345196280,5590,5590,5590,5590,0
|
|
20240530,133100,345196280,5590,5590,5590,5590,0
|
|
20240530,133000,345196280,5590,5590,5590,5590,0
|
|
20240530,132900,345196280,5590,5590,5590,5590,5
|
|
20240530,132800,345168330,5590,5580,5590,5580,70
|
|
20240530,132700,344777720,5580,5580,5580,5580,31
|
|
20240530,132600,344604740,5580,5580,5580,5580,0
|
|
20240530,132500,344604740,5580,5580,5580,5580,0
|
|
20240530,132400,344604740,5580,5580,5580,5580,0
|
|
20240530,132300,344604740,5580,5580,5580,5580,617
|
|
20240530,132200,341161880,5580,5580,5580,5580,0
|
|
20240530,132100,341161880,5580,5580,5580,5580,0
|
|
20240530,132000,341161880,5580,5610,5610,5580,101
|
|
20240530,131900,340598270,5580,5580,5580,5580,0
|
|
20240530,131800,340598270,5580,5580,5580,5580,100
|
|
20240530,131700,340040270,5580,5580,5580,5580,29
|
|
20240530,131600,339878450,5590,5590,5590,5590,71
|
|
20240530,131500,339481560,5590,5590,5590,5590,41
|
|
20240530,131400,339252370,5580,5580,5580,5580,0
|
|
20240530,131300,339252370,5580,5580,5580,5580,0
|
|
20240530,131200,339252370,5580,5580,5580,5580,0
|
|
20240530,131100,339252370,5580,5590,5590,5580,450
|
|
20240530,131000,336740880,5610,5610,5610,5610,2
|
|
20240530,130900,336729660,5590,5590,5590,5590,0
|
|
20240530,130800,336729660,5590,5590,5590,5590,0
|
|
20240530,130700,336729660,5590,5590,5590,5590,70
|
|
20240530,130600,336338360,5590,5590,5590,5590,0
|
|
20240530,130500,336338360,5590,5590,5590,5590,0
|
|
20240530,130400,336338360,5590,5600,5600,5590,1327
|
|
20240530,130300,328920340,5610,5600,5610,5600,80
|
|
20240530,130200,328471600,5600,5600,5600,5600,46
|
|
20240530,130100,328214000,5600,5600,5600,5600,0
|
|
20240530,130000,328214000,5600,5600,5600,5600,0
|
|
20240530,125900,328214000,5600,5600,5600,5600,0
|
|
20240530,125800,328214000,5600,5600,5600,5600,154
|
|
20240530,125700,327351600,5600,5600,5600,5600,0
|
|
20240530,125600,327351600,5600,5600,5600,5600,1
|
|
20240530,125500,327346000,5600,5600,5600,5600,0
|
|
20240530,125400,327346000,5600,5600,5600,5600,438
|
|
20240530,125300,324893200,5610,5610,5610,5610,140
|
|
20240530,125200,324107800,5600,5600,5600,5600,0
|
|
20240530,125100,324107800,5600,5600,5600,5600,0
|
|
20240530,125000,324107800,5600,5600,5600,5600,181
|
|
20240530,124900,323094200,5600,5600,5600,5600,10
|
|
20240530,124800,323038200,5580,5590,5590,5580,44
|
|
20240530,124700,322792510,5590,5590,5590,5590,0
|
|
20240530,124600,322792510,5590,5590,5590,5590,0
|
|
20240530,124500,322792510,5590,5590,5590,5590,6
|
|
20240530,124400,322758970,5590,5590,5590,5590,0
|
|
20240530,124300,322758970,5590,5590,5590,5590,0
|
|
20240530,124200,322758970,5590,5590,5590,5590,19
|
|
20240530,124100,322652760,5590,5590,5590,5590,0
|
|
20240530,124000,322652760,5590,5590,5590,5590,0
|
|
20240530,123900,322652760,5590,5590,5590,5590,0
|
|
20240530,123800,322652760,5590,5590,5590,5590,0
|
|
20240530,123700,322652760,5590,5590,5590,5590,0
|
|
20240530,123600,322652760,5590,5600,5600,5590,628
|
|
20240530,123500,319142130,5600,5600,5600,5600,10
|
|
20240530,123400,319086130,5600,5600,5600,5600,25
|
|
20240530,123300,318946130,5610,5610,5610,5610,0
|
|
20240530,123200,318946130,5610,5610,5610,5610,1
|
|
20240530,123100,318940520,5600,5600,5600,5600,0
|
|
20240530,123000,318940520,5600,5600,5600,5600,300
|
|
20240530,122900,317260520,5600,5600,5600,5600,0
|
|
20240530,122800,317260520,5600,5600,5600,5600,98
|
|
20240530,122700,316711720,5600,5600,5600,5600,2
|
|
20240530,122600,316700520,5600,5600,5600,5600,0
|
|
20240530,122500,316700520,5600,5600,5600,5600,1
|
|
20240530,122400,316694920,5600,5600,5600,5600,0
|
|
20240530,122300,316694920,5600,5600,5600,5600,0
|
|
20240530,122200,316694920,5600,5600,5600,5600,0
|
|
20240530,122100,316694920,5600,5600,5600,5600,0
|
|
20240530,122000,316694920,5600,5600,5600,5600,50
|
|
20240530,121900,316414920,5600,5600,5600,5600,0
|
|
20240530,121800,316414920,5600,5590,5600,5590,145
|
|
20240530,121700,315602990,5590,5580,5590,5580,330
|
|
20240530,121600,313760280,5580,5580,5580,5580,118
|
|
20240530,121500,313101840,5580,5580,5580,5580,199
|
|
20240530,121400,311991420,5580,5580,5580,5580,0
|
|
20240530,121300,311991420,5580,5580,5580,5580,0
|
|
20240530,121200,311991420,5580,5580,5580,5580,0
|
|
20240530,121100,311991420,5580,5580,5580,5580,0
|
|
20240530,121000,311991420,5580,5580,5580,5580,0
|
|
20240530,120900,311991420,5580,5580,5580,5580,0
|
|
20240530,120800,311991420,5580,5580,5580,5580,0
|
|
20240530,120700,311991420,5580,5580,5580,5580,0
|
|
20240530,120600,311991420,5580,5580,5580,5580,0
|
|
20240530,120500,311991420,5580,5580,5580,5580,199
|
|
20240530,120400,310881000,5580,5580,5580,5580,11
|
|
20240530,120300,310819620,5570,5570,5570,5570,0
|
|
20240530,120200,310819620,5570,5570,5570,5570,199
|
|
20240530,120100,309711190,5580,5580,5580,5580,0
|
|
20240530,120000,309711190,5580,5580,5580,5580,0
|
|
20240530,115900,309711190,5580,5580,5580,5580,0
|
|
20240530,115800,309711190,5580,5580,5580,5580,40
|
|
20240530,115700,309487990,5580,5580,5580,5580,360
|
|
20240530,115600,307479190,5580,5580,5580,5580,0
|
|
20240530,115500,307479190,5580,5580,5580,5580,0
|
|
20240530,115400,307479190,5580,5580,5580,5580,0
|
|
20240530,115300,307479190,5580,5580,5580,5580,0
|
|
20240530,115200,307479190,5580,5580,5580,5580,100
|
|
20240530,115100,306921190,5580,5580,5580,5580,0
|
|
20240530,115000,306921190,5580,5580,5580,5580,0
|
|
20240530,114900,306921190,5580,5580,5580,5580,0
|
|
20240530,114800,306921190,5580,5580,5580,5580,0
|
|
20240530,114700,306921190,5580,5570,5580,5570,167
|
|
20240530,114600,305990990,5570,5570,5570,5570,0
|
|
20240530,114500,305990990,5570,5570,5570,5570,1
|
|
20240530,114400,305985420,5570,5570,5570,5570,20
|
|
20240530,114300,305874020,5570,5570,5570,5570,0
|
|
20240530,114200,305874020,5570,5570,5570,5570,243
|
|
20240530,114100,304520510,5560,5560,5560,5560,0
|
|
20240530,114000,304520510,5560,5560,5560,5560,0
|
|
20240530,113900,304520510,5560,5560,5560,5560,0
|
|
20240530,113800,304520510,5560,5560,5560,5560,0
|
|
20240530,113700,304520510,5560,5560,5560,5560,0
|
|
20240530,113600,304520510,5560,5560,5560,5560,0
|
|
20240530,113500,304520510,5560,5560,5560,5560,43
|
|
20240530,113400,304281430,5560,5560,5560,5560,150
|
|
20240530,113300,303447430,5560,5560,5560,5560,163
|
|
20240530,113200,302541150,5560,5560,5560,5560,119
|
|
20240530,113100,301879510,5560,5560,5560,5560,20
|
|
20240530,113000,301768310,5560,5560,5560,5560,287
|
|
20240530,112900,300172590,5560,5560,5560,5560,0
|
|
20240530,112800,300172590,5560,5560,5560,5560,0
|
|
20240530,112700,300172590,5560,5560,5560,5560,136
|
|
20240530,112600,299416430,5560,5560,5560,5560,0
|
|
20240530,112500,299416430,5560,5560,5560,5560,1
|
|
20240530,112400,299410870,5560,5560,5560,5560,3
|
|
20240530,112300,299394190,5560,5560,5560,5560,0
|
|
20240530,112200,299394190,5560,5560,5560,5560,6
|
|
20240530,112100,299360830,5560,5560,5560,5560,1
|
|
20240530,112000,299355270,5540,5540,5540,5540,0
|
|
20240530,111900,299355270,5540,5540,5540,5540,0
|
|
20240530,111800,299355270,5540,5540,5540,5540,0
|
|
20240530,111700,299355270,5540,5550,5550,5540,380
|
|
20240530,111600,297247500,5560,5560,5560,5560,0
|
|
20240530,111500,297247500,5560,5560,5560,5560,0
|
|
20240530,111400,297247500,5560,5560,5560,5560,196
|
|
20240530,111300,296157740,5560,5560,5560,5560,0
|
|
20240530,111200,296157740,5560,5560,5560,5560,48
|
|
20240530,111100,295890860,5540,5540,5540,5540,0
|
|
20240530,111000,295890860,5540,5540,5540,5540,0
|
|
20240530,110900,295890860,5540,5540,5540,5540,0
|
|
20240530,110800,295890860,5540,5540,5540,5540,0
|
|
20240530,110700,295890860,5540,5540,5540,5540,0
|
|
20240530,110600,295890860,5540,5540,5540,5540,0
|
|
20240530,110500,295890860,5540,5540,5540,5540,0
|
|
20240530,110400,295890860,5540,5540,5540,5540,22
|
|
20240530,110300,295768980,5540,5550,5550,5540,100
|
|
20240530,110200,295214850,5550,5540,5550,5540,2027
|
|
20240530,110100,283981000,5550,5550,5550,5550,31
|
|
20240530,110000,283808950,5550,5550,5550,5550,1
|
|
20240530,105900,283803400,5540,5540,5540,5540,0
|
|
20240530,105800,283803400,5540,5540,5540,5540,0
|
|
20240530,105700,283803400,5540,5540,5540,5540,0
|
|
20240530,105600,283803400,5540,5540,5540,5540,136
|
|
20240530,105500,283049960,5540,5540,5540,5540,0
|
|
20240530,105400,283049960,5540,5550,5550,5540,309
|
|
20240530,105300,281337070,5550,5550,5550,5550,17
|
|
20240530,105200,281242720,5550,5550,5550,5550,50
|
|
20240530,105100,280965220,5540,5540,5540,5540,0
|
|
20240530,105000,280965220,5540,5540,5540,5540,150
|
|
20240530,104900,280134220,5540,5540,5540,5540,0
|
|
20240530,104800,280134220,5540,5540,5540,5540,0
|
|
20240530,104700,280134220,5540,5540,5540,5540,0
|
|
20240530,104600,280134220,5540,5540,5540,5540,0
|
|
20240530,104500,280134220,5540,5540,5540,5540,0
|
|
20240530,104400,280134220,5540,5540,5540,5540,0
|
|
20240530,104300,280134220,5540,5540,5540,5540,0
|
|
20240530,104200,280134220,5540,5540,5540,5540,0
|
|
20240530,104100,280134220,5540,5540,5540,5540,0
|
|
20240530,104000,280134220,5540,5550,5550,5540,171
|
|
20240530,103900,279186370,5540,5540,5540,5540,15
|
|
20240530,103800,279103270,5540,5540,5540,5540,0
|
|
20240530,103700,279103270,5540,5540,5540,5540,83
|
|
20240530,103600,278643450,5550,5550,5550,5550,5
|
|
20240530,103500,278615700,5550,5550,5550,5550,18
|
|
20240530,103400,278515800,5550,5550,5550,5550,21
|
|
20240530,103300,278399250,5530,5550,5550,5530,4
|
|
20240530,103200,278377090,5540,5540,5540,5540,201
|
|
20240530,103100,277263550,5530,5530,5530,5530,201
|
|
20240530,103000,276152020,5520,5520,5520,5520,372
|
|
20240530,102900,274098580,5520,5520,5520,5520,0
|
|
20240530,102800,274098580,5520,5520,5520,5520,200
|
|
20240530,102700,272994580,5530,5530,5530,5530,200
|
|
20240530,102600,271888580,5530,5530,5530,5530,1
|
|
20240530,102500,271883050,5520,5530,5530,5520,271
|
|
20240530,102400,270384450,5530,5530,5530,5530,500
|
|
20240530,102300,267619450,5550,5550,5550,5550,0
|
|
20240530,102200,267619450,5550,5550,5550,5550,0
|
|
20240530,102100,267619450,5550,5550,5550,5550,0
|
|
20240530,102000,267619450,5550,5550,5550,5550,28
|
|
20240530,101900,267464050,5550,5550,5550,5550,0
|
|
20240530,101800,267464050,5550,5550,5550,5550,100
|
|
20240530,101700,266909050,5550,5550,5550,5550,0
|
|
20240530,101600,266909050,5550,5550,5550,5550,254
|
|
20240530,101500,265499350,5550,5550,5550,5550,0
|
|
20240530,101400,265499350,5550,5550,5550,5550,0
|
|
20240530,101300,265499350,5550,5550,5550,5550,70
|
|
20240530,101200,265110850,5570,5570,5570,5570,0
|
|
20240530,101100,265110850,5570,5570,5570,5570,0
|
|
20240530,101000,265110850,5570,5570,5570,5570,0
|
|
20240530,100900,265110850,5570,5570,5570,5570,412
|
|
20240530,100800,262816010,5550,5550,5550,5550,90
|
|
20240530,100700,262316510,5550,5520,5550,5520,460
|
|
20240530,100600,259777190,5510,5510,5510,5510,0
|
|
20240530,100500,259777190,5510,5540,5540,5510,4220
|
|
20240530,100400,236491760,5550,5550,5550,5550,20
|
|
20240530,100300,236380760,5550,5550,5550,5550,20
|
|
20240530,100200,236269760,5550,5550,5550,5550,3
|
|
20240530,100100,236253110,5540,5540,5540,5540,10
|
|
20240530,100000,236197710,5540,5550,5550,5540,7
|
|
20240530,095900,236158920,5550,5550,5550,5550,7
|
|
20240530,095800,236120070,5550,5570,5570,5540,144
|
|
20240530,095700,235321240,5540,5550,5550,5540,315
|
|
20240530,095600,233576090,5570,5570,5570,5570,150
|
|
20240530,095500,232740590,5570,5570,5570,5550,54
|
|
20240530,095400,232439830,5570,5570,5570,5570,0
|
|
20240530,095300,232439830,5570,5570,5570,5570,0
|
|
20240530,095200,232439830,5570,5570,5570,5570,10
|
|
20240530,095100,232384130,5560,5560,5560,5560,389
|
|
20240530,095000,230221290,5560,5560,5560,5560,5
|
|
20240530,094900,230193490,5560,5560,5560,5560,20
|
|
20240530,094800,230082290,5540,5540,5540,5540,592
|
|
20240530,094700,226802610,5540,5520,5540,5520,360
|
|
20240530,094600,224813600,5510,5560,5560,5510,5752
|
|
20240530,094500,193020840,5560,5570,5570,5560,11
|
|
20240530,094400,192959580,5570,5570,5570,5570,67
|
|
20240530,094300,192586390,5570,5570,5570,5570,10
|
|
20240530,094200,192530690,5550,5560,5560,5550,735
|
|
20240530,094100,188449860,5560,5570,5570,5560,60
|
|
20240530,094000,188115760,5570,5570,5570,5570,0
|
|
20240530,093900,188115760,5570,5570,5570,5560,392
|
|
20240530,093800,185932630,5570,5570,5570,5570,0
|
|
20240530,093700,185932630,5570,5570,5570,5570,18
|
|
20240530,093600,185832370,5570,5570,5570,5570,60
|
|
20240530,093500,185498170,5570,5570,5570,5570,119
|
|
20240530,093400,184835340,5570,5570,5570,5570,179
|
|
20240530,093300,183838310,5570,5570,5570,5570,22
|
|
20240530,093200,183715770,5580,5580,5580,5580,0
|
|
20240530,093100,183715770,5580,5580,5580,5580,0
|
|
20240530,093000,183715770,5580,5580,5580,5580,231
|
|
20240530,092900,182426790,5600,5600,5600,5600,0
|
|
20240530,092800,182426790,5600,5590,5600,5590,45
|
|
20240530,092700,182174990,5600,5600,5600,5600,0
|
|
20240530,092600,182174990,5600,5600,5600,5600,34
|
|
20240530,092500,181984590,5590,5600,5600,5590,27
|
|
20240530,092400,181833400,5600,5580,5600,5580,79
|
|
20240530,092300,181392200,5580,5560,5580,5560,48
|
|
20240530,092200,181124760,5570,5570,5570,5570,245
|
|
20240530,092100,179760110,5570,5570,5570,5570,30
|
|
20240530,092000,179593010,5570,5570,5570,5570,0
|
|
20240530,091900,179593010,5570,5570,5570,5570,0
|
|
20240530,091800,179593010,5570,5570,5570,5570,10
|
|
20240530,091700,179537310,5560,5570,5570,5520,5367
|
|
20240530,091600,149806010,5600,5600,5600,5600,0
|
|
20240530,091500,149806010,5600,5600,5600,5600,10
|
|
20240530,091400,149750010,5560,5560,5560,5560,0
|
|
20240530,091300,149750010,5560,5580,5600,5560,151
|
|
20240530,091200,148906850,5580,5560,5580,5550,138
|
|
20240530,091100,148140370,5600,5570,5600,5570,276
|
|
20240530,091000,146600970,5570,5580,5580,5550,326
|
|
20240530,090900,144788610,5580,5580,5580,5580,0
|
|
20240530,090800,144788610,5580,5580,5590,5500,15595
|
|
20240530,090700,58679260,5580,5590,5590,5580,139
|
|
20240530,090600,57903450,5590,5600,5600,5590,47
|
|
20240530,090500,57640420,5600,5600,5600,5600,100
|
|
20240530,090400,57080420,5600,5590,5600,5590,210
|
|
20240530,090300,55904820,5600,5600,5600,5600,10
|
|
20240530,090200,55848820,5570,5630,5630,5540,9634
|
|
20240530,090100,2145420,5630,5630,5630,5630,126
|
|
20240530,090000,1436040,5640,5660,5660,5640,254
|