649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,194600,82285360,3305,3305,3305,3305,167
|
|
20240530,194500,82285360,3305,3305,3305,3305,0
|
|
20240530,194400,82285360,3305,3305,3305,3305,0
|
|
20240530,194300,82285360,3305,3305,3305,3305,0
|
|
20240530,194200,82285360,3305,3305,3305,3305,0
|
|
20240530,194100,82285360,3305,3305,3305,3305,0
|
|
20240530,194000,82285360,3305,3305,3305,3305,0
|
|
20240530,193900,82285360,3305,3305,3305,3305,0
|
|
20240530,193800,82285360,3305,3305,3305,3305,0
|
|
20240530,193700,82285360,3305,3305,3305,3305,0
|
|
20240530,193600,82285360,3305,3305,3305,3305,0
|
|
20240530,193500,82285360,3305,3305,3305,3305,0
|
|
20240530,193400,82285360,3305,3305,3305,3305,0
|
|
20240530,193300,82285360,3305,3305,3305,3305,0
|
|
20240530,193200,82285360,3305,3305,3305,3305,0
|
|
20240530,193100,82285360,3305,3305,3305,3305,0
|
|
20240530,193000,82285360,3305,3305,3305,3305,0
|
|
20240530,192900,82285360,3305,3305,3305,3305,0
|
|
20240530,192800,82285360,3305,3305,3305,3305,0
|
|
20240530,192700,82285360,3305,3305,3305,3305,0
|
|
20240530,192600,82285360,3305,3305,3305,3305,0
|
|
20240530,192500,82285360,3305,3305,3305,3305,0
|
|
20240530,192400,82285360,3305,3305,3305,3305,0
|
|
20240530,192300,82285360,3305,3305,3305,3305,0
|
|
20240530,192200,82285360,3305,3305,3305,3305,0
|
|
20240530,192100,82285360,3305,3305,3305,3305,0
|
|
20240530,192000,82285360,3305,3305,3305,3305,0
|
|
20240530,191900,82285360,3305,3305,3305,3305,0
|
|
20240530,191800,82285360,3305,3305,3305,3305,0
|
|
20240530,191700,82285360,3305,3305,3305,3305,0
|
|
20240530,191600,82285360,3305,3305,3305,3305,167
|
|
20240530,191500,82285360,3305,3305,3305,3305,0
|
|
20240530,191400,82285360,3305,3305,3305,3305,0
|
|
20240530,191300,82285360,3305,3305,3305,3305,0
|
|
20240530,191200,82285360,3305,3305,3305,3305,0
|
|
20240530,191100,82285360,3305,3305,3305,3305,0
|
|
20240530,191000,82285360,3305,3305,3305,3305,0
|
|
20240530,190900,82285360,3305,3305,3305,3305,0
|
|
20240530,190800,82285360,3305,3305,3305,3305,0
|
|
20240530,190700,82285360,3305,3305,3305,3305,0
|
|
20240530,190600,82285360,3305,3305,3305,3305,0
|
|
20240530,190500,82285360,3305,3305,3305,3305,0
|
|
20240530,190400,82285360,3305,3305,3305,3305,0
|
|
20240530,190300,82285360,3305,3305,3305,3305,0
|
|
20240530,190200,82285360,3305,3305,3305,3305,0
|
|
20240530,190100,82285360,3305,3305,3305,3305,0
|
|
20240530,190000,82285360,3305,3305,3305,3305,0
|
|
20240530,185900,82285360,3305,3305,3305,3305,0
|
|
20240530,185800,82285360,3305,3305,3305,3305,0
|
|
20240530,185700,82285360,3305,3305,3305,3305,0
|
|
20240530,185600,82285360,3305,3305,3305,3305,0
|
|
20240530,185500,82285360,3305,3305,3305,3305,0
|
|
20240530,185400,82285360,3305,3305,3305,3305,0
|
|
20240530,185300,82285360,3305,3305,3305,3305,0
|
|
20240530,185200,82285360,3305,3305,3305,3305,0
|
|
20240530,185100,82285360,3305,3305,3305,3305,0
|
|
20240530,185000,82285360,3305,3305,3305,3305,0
|
|
20240530,184900,82285360,3305,3305,3305,3305,0
|
|
20240530,184800,82285360,3305,3305,3305,3305,0
|
|
20240530,184700,82285360,3305,3305,3305,3305,0
|
|
20240530,184600,82285360,3305,3305,3305,3305,167
|
|
20240530,184500,82285360,3305,3305,3305,3305,0
|
|
20240530,184400,82285360,3305,3305,3305,3305,0
|
|
20240530,184300,82285360,3305,3305,3305,3305,0
|
|
20240530,184200,82285360,3305,3305,3305,3305,0
|
|
20240530,184100,82285360,3305,3305,3305,3305,0
|
|
20240530,184000,82285360,3305,3305,3305,3305,0
|
|
20240530,183900,82285360,3305,3305,3305,3305,0
|
|
20240530,183800,82285360,3305,3305,3305,3305,0
|
|
20240530,183700,82285360,3305,3305,3305,3305,0
|
|
20240530,183600,82285360,3305,3305,3305,3305,0
|
|
20240530,183500,82285360,3305,3305,3305,3305,0
|
|
20240530,183400,82285360,3305,3305,3305,3305,0
|
|
20240530,183300,82285360,3305,3305,3305,3305,0
|
|
20240530,183200,82285360,3305,3305,3305,3305,0
|
|
20240530,183100,82285360,3305,3305,3305,3305,0
|
|
20240530,183000,82285360,3305,3305,3305,3305,0
|
|
20240530,182900,82285360,3305,3305,3305,3305,0
|
|
20240530,182800,82285360,3305,3305,3305,3305,0
|
|
20240530,182700,82285360,3305,3305,3305,3305,0
|
|
20240530,182600,82285360,3305,3305,3305,3305,0
|
|
20240530,182500,82285360,3305,3305,3305,3305,0
|
|
20240530,182400,82285360,3305,3305,3305,3305,0
|
|
20240530,182300,82285360,3305,3305,3305,3305,0
|
|
20240530,182200,82285360,3305,3305,3305,3305,0
|
|
20240530,182100,82285360,3305,3305,3305,3305,0
|
|
20240530,182000,82285360,3305,3305,3305,3305,0
|
|
20240530,181900,82285360,3305,3305,3305,3305,0
|
|
20240530,181800,82285360,3305,3305,3305,3305,0
|
|
20240530,181700,82285360,3305,3305,3305,3305,0
|
|
20240530,181600,82285360,3305,3305,3305,3305,167
|
|
20240530,181500,82285360,3305,3305,3305,3305,0
|
|
20240530,181400,82285360,3305,3305,3305,3305,0
|
|
20240530,181300,82285360,3305,3305,3305,3305,0
|
|
20240530,181200,82285360,3305,3305,3305,3305,0
|
|
20240530,181100,82285360,3305,3305,3305,3305,0
|
|
20240530,181000,82285360,3305,3305,3305,3305,0
|
|
20240530,180900,82285360,3305,3305,3305,3305,0
|
|
20240530,180800,82285360,3305,3305,3305,3305,0
|
|
20240530,180700,82285360,3305,3305,3305,3305,0
|
|
20240530,180600,82285360,3305,3305,3305,3305,0
|
|
20240530,180500,82285360,3305,3305,3305,3305,0
|
|
20240530,180400,82285360,3305,3305,3305,3305,0
|
|
20240530,180300,82285360,3305,3305,3305,3305,0
|
|
20240530,180200,82285360,3305,3305,3305,3305,0
|
|
20240530,180100,82285360,3305,3305,3305,3305,0
|
|
20240530,180000,82285360,3305,3305,3305,3305,0
|
|
20240530,175900,82285360,3305,3305,3305,3305,0
|
|
20240530,175800,82285360,3305,3305,3305,3305,0
|
|
20240530,175700,82285360,3305,3305,3305,3305,0
|
|
20240530,175600,82285360,3305,3305,3305,3305,0
|
|
20240530,175500,82285360,3305,3305,3305,3305,0
|
|
20240530,175400,82285360,3305,3305,3305,3305,0
|
|
20240530,175300,82285360,3305,3305,3305,3305,0
|
|
20240530,175200,82285360,3305,3305,3305,3305,0
|
|
20240530,175100,82285360,3305,3305,3305,3305,0
|
|
20240530,175000,82285360,3305,3305,3305,3305,0
|
|
20240530,174900,82285360,3305,3305,3305,3305,0
|
|
20240530,174800,82285360,3305,3305,3305,3305,0
|
|
20240530,174700,82285360,3305,3305,3305,3305,0
|
|
20240530,174600,82285360,3305,3305,3305,3305,167
|
|
20240530,174500,82285360,3305,3305,3305,3305,0
|
|
20240530,174400,82285360,3305,3305,3305,3305,0
|
|
20240530,174300,82285360,3305,3305,3305,3305,0
|
|
20240530,174200,82285360,3305,3305,3305,3305,0
|
|
20240530,174100,82285360,3305,3305,3305,3305,0
|
|
20240530,174000,82285360,3305,3305,3305,3305,0
|
|
20240530,173900,82285360,3305,3305,3305,3305,0
|
|
20240530,173800,82285360,3305,3305,3305,3305,0
|
|
20240530,173700,82285360,3305,3305,3305,3305,0
|
|
20240530,173600,82285360,3305,3305,3305,3305,0
|
|
20240530,173500,82285360,3305,3305,3305,3305,0
|
|
20240530,173400,82285360,3305,3305,3305,3305,0
|
|
20240530,173300,82285360,3305,3305,3305,3305,0
|
|
20240530,173200,82285360,3305,3305,3305,3305,0
|
|
20240530,173100,82285360,3305,3305,3305,3305,0
|
|
20240530,173000,82285360,3305,3305,3305,3305,0
|
|
20240530,172900,82285360,3305,3305,3305,3305,0
|
|
20240530,172800,82285360,3305,3305,3305,3305,0
|
|
20240530,172700,82285360,3305,3305,3305,3305,0
|
|
20240530,172600,82285360,3305,3305,3305,3305,0
|
|
20240530,172500,82285360,3305,3305,3305,3305,0
|
|
20240530,172400,82285360,3305,3305,3305,3305,0
|
|
20240530,172300,82285360,3305,3305,3305,3305,0
|
|
20240530,172200,82285360,3305,3305,3305,3305,0
|
|
20240530,172100,82285360,3305,3305,3305,3305,0
|
|
20240530,172000,82285360,3305,3305,3305,3305,0
|
|
20240530,171900,82285360,3305,3305,3305,3305,0
|
|
20240530,171800,82285360,3305,3305,3305,3305,0
|
|
20240530,171700,82285360,3305,3305,3305,3305,0
|
|
20240530,171600,82285360,3305,3305,3305,3305,167
|
|
20240530,171500,82285360,3305,3305,3305,3305,0
|
|
20240530,171400,82285360,3305,3305,3305,3305,0
|
|
20240530,171300,82285360,3305,3305,3305,3305,0
|
|
20240530,171200,82285360,3305,3305,3305,3305,0
|
|
20240530,171100,82285360,3305,3305,3305,3305,0
|
|
20240530,171000,82285360,3305,3305,3305,3305,0
|
|
20240530,170900,82285360,3305,3305,3305,3305,0
|
|
20240530,170800,82285360,3305,3305,3305,3305,0
|
|
20240530,170700,82285360,3305,3305,3305,3305,0
|
|
20240530,170600,82285360,3305,3305,3305,3305,0
|
|
20240530,170500,82285360,3305,3305,3305,3305,0
|
|
20240530,170400,82285360,3305,3305,3305,3305,0
|
|
20240530,170300,82285360,3305,3305,3305,3305,0
|
|
20240530,170200,82285360,3305,3305,3305,3305,0
|
|
20240530,170100,82285360,3305,3305,3305,3305,0
|
|
20240530,170000,82285360,3305,3305,3305,3305,0
|
|
20240530,165900,82285360,3305,3305,3305,3305,0
|
|
20240530,165800,82285360,3305,3305,3305,3305,0
|
|
20240530,165700,82285360,3305,3305,3305,3305,0
|
|
20240530,165600,82285360,3305,3305,3305,3305,0
|
|
20240530,165500,82285360,3305,3305,3305,3305,0
|
|
20240530,165400,82285360,3305,3305,3305,3305,0
|
|
20240530,165300,82285360,3305,3305,3305,3305,0
|
|
20240530,165200,82285360,3305,3305,3305,3305,0
|
|
20240530,165100,82285360,3305,3305,3305,3305,0
|
|
20240530,165000,82285360,3305,3305,3305,3305,0
|
|
20240530,164900,82285360,3305,3305,3305,3305,0
|
|
20240530,164800,82285360,3305,3305,3305,3305,0
|
|
20240530,164700,82285360,3305,3305,3305,3305,0
|
|
20240530,164600,82285360,3305,3305,3305,3305,167
|
|
20240530,164500,82285360,3305,3305,3305,3305,0
|
|
20240530,164400,82285360,3305,3305,3305,3305,0
|
|
20240530,164300,82285360,3305,3305,3305,3305,0
|
|
20240530,164200,82285360,3305,3305,3305,3305,0
|
|
20240530,164100,82285360,3305,3305,3305,3305,0
|
|
20240530,164000,82285360,3305,3305,3305,3305,0
|
|
20240530,163900,82285360,3305,3305,3305,3305,0
|
|
20240530,163800,82285360,3305,3305,3305,3305,0
|
|
20240530,163700,82285360,3305,3305,3305,3305,0
|
|
20240530,163600,82285360,3305,3305,3305,3305,0
|
|
20240530,163500,82285360,3305,3305,3305,3305,0
|
|
20240530,163400,82285360,3305,3305,3305,3305,0
|
|
20240530,163300,82285360,3305,3305,3305,3305,0
|
|
20240530,163200,82285360,3305,3305,3305,3305,0
|
|
20240530,163100,82285360,3305,3305,3305,3305,0
|
|
20240530,163000,82285360,3305,3305,3305,3305,0
|
|
20240530,162900,82285360,3305,3305,3305,3305,0
|
|
20240530,162800,82285360,3305,3305,3305,3305,0
|
|
20240530,162700,82285360,3305,3305,3305,3305,0
|
|
20240530,162600,82285360,3305,3305,3305,3305,0
|
|
20240530,162500,82285360,3305,3305,3305,3305,0
|
|
20240530,162400,82285360,3305,3305,3305,3305,0
|
|
20240530,162300,82285360,3305,3305,3305,3305,0
|
|
20240530,162200,82285360,3305,3305,3305,3305,0
|
|
20240530,162100,82285360,3305,3305,3305,3305,0
|
|
20240530,162000,82285360,3305,3305,3305,3305,0
|
|
20240530,161900,82285360,3305,3305,3305,3305,0
|
|
20240530,161800,82285360,3305,3305,3305,3305,0
|
|
20240530,161700,82285360,3305,3305,3305,3305,0
|
|
20240530,161600,82285360,3305,3305,3305,3305,167
|
|
20240530,161500,82285360,3305,3305,3305,3305,0
|
|
20240530,161400,82285360,3305,3305,3305,3305,0
|
|
20240530,161300,82285360,3305,3305,3305,3305,0
|
|
20240530,161200,82285360,3305,3305,3305,3305,0
|
|
20240530,161100,82285360,3305,3305,3305,3305,0
|
|
20240530,161000,82285360,3305,3305,3305,3305,0
|
|
20240530,160900,82285360,3305,3305,3305,3305,0
|
|
20240530,160800,82285360,3305,3305,3305,3305,0
|
|
20240530,160700,82285360,3305,3305,3305,3305,0
|
|
20240530,160600,82285360,3305,3305,3305,3305,0
|
|
20240530,160500,82285360,3305,3305,3305,3305,0
|
|
20240530,160400,82285360,3305,3305,3305,3305,0
|
|
20240530,160300,82285360,3305,3305,3305,3305,0
|
|
20240530,160200,82285360,3305,3305,3305,3305,0
|
|
20240530,160100,82285360,3305,3305,3305,3305,0
|
|
20240530,160000,82285360,3305,3305,3305,3305,0
|
|
20240530,155900,82285360,3305,3305,3305,3305,0
|
|
20240530,155800,82285360,3305,3305,3305,3305,0
|
|
20240530,155700,82285360,3305,3305,3305,3305,0
|
|
20240530,155600,82285360,3305,3305,3305,3305,0
|
|
20240530,155500,82285360,3305,3305,3305,3305,0
|
|
20240530,155400,82285360,3305,3305,3305,3305,0
|
|
20240530,155300,82285360,3305,3305,3305,3305,0
|
|
20240530,155200,82285360,3305,3305,3305,3305,0
|
|
20240530,155100,82285360,3305,3305,3305,3305,0
|
|
20240530,155000,82285360,3305,3305,3305,3305,0
|
|
20240530,154900,82285360,3305,3305,3305,3305,0
|
|
20240530,154800,82285360,3305,3305,3305,3305,0
|
|
20240530,154700,82285360,3305,3305,3305,3305,0
|
|
20240530,154600,82285360,3305,3305,3305,3305,167
|
|
20240530,154500,82285360,3305,3305,3305,3305,0
|
|
20240530,154400,82285360,3305,3305,3305,3305,0
|
|
20240530,154300,82285360,3305,3305,3305,3305,0
|
|
20240530,154200,82285360,3305,3305,3305,3305,0
|
|
20240530,154100,82285360,3305,3305,3305,3305,0
|
|
20240530,154000,82285360,3305,3305,3305,3305,0
|
|
20240530,153900,82285360,3305,3305,3305,3305,0
|
|
20240530,153800,82285360,3305,3305,3305,3305,0
|
|
20240530,153700,82285360,3305,3305,3305,3305,0
|
|
20240530,153600,82285360,3305,3305,3305,3305,0
|
|
20240530,153500,82285360,3305,3305,3305,3305,0
|
|
20240530,153400,82285360,3305,3305,3305,3305,0
|
|
20240530,153300,82285360,3305,3305,3305,3305,0
|
|
20240530,153200,82285360,3305,3305,3305,3305,0
|
|
20240530,153100,82285360,3305,3305,3305,3305,0
|
|
20240530,153000,82285360,3305,3305,3305,3305,167
|
|
20240530,152900,81733425,3300,3300,3300,3300,0
|
|
20240530,152800,81733425,3300,3300,3300,3300,0
|
|
20240530,152700,81733425,3300,3300,3300,3300,0
|
|
20240530,152600,81733425,3300,3300,3300,3300,0
|
|
20240530,152500,81733425,3300,3300,3300,3300,0
|
|
20240530,152400,81733425,3300,3300,3300,3300,0
|
|
20240530,152300,81733425,3300,3300,3300,3300,0
|
|
20240530,152200,81733425,3300,3300,3300,3300,0
|
|
20240530,152100,81733425,3300,3300,3300,3300,0
|
|
20240530,152000,81733425,3300,3300,3300,3300,0
|
|
20240530,151900,81733425,3300,3290,3300,3290,228
|
|
20240530,151800,80981515,3290,3290,3290,3290,50
|
|
20240530,151700,80817015,3290,3290,3290,3290,54
|
|
20240530,151600,80639355,3285,3285,3285,3285,246
|
|
20240530,151500,79831245,3290,3290,3290,3290,0
|
|
20240530,151400,79831245,3290,3290,3290,3290,456
|
|
20240530,151300,78331005,3290,3285,3290,3285,577
|
|
20240530,151200,76435175,3290,3290,3290,3290,30
|
|
20240530,151100,76336475,3290,3290,3290,3290,0
|
|
20240530,151000,76336475,3290,3285,3290,3285,68
|
|
20240530,150900,76113080,3295,3295,3295,3295,0
|
|
20240530,150800,76113080,3295,3295,3295,3295,0
|
|
20240530,150700,76113080,3295,3295,3295,3295,0
|
|
20240530,150600,76113080,3295,3295,3295,3295,0
|
|
20240530,150500,76113080,3295,3295,3295,3295,0
|
|
20240530,150400,76113080,3295,3295,3295,3295,0
|
|
20240530,150300,76113080,3295,3295,3295,3295,0
|
|
20240530,150200,76113080,3295,3295,3295,3295,0
|
|
20240530,150100,76113080,3295,3295,3295,3295,0
|
|
20240530,150000,76113080,3295,3295,3295,3295,0
|
|
20240530,145900,76113080,3295,3295,3295,3295,0
|
|
20240530,145800,76113080,3295,3295,3295,3295,0
|
|
20240530,145700,76113080,3295,3295,3295,3295,0
|
|
20240530,145600,76113080,3295,3295,3295,3295,0
|
|
20240530,145500,76113080,3295,3295,3295,3295,1
|
|
20240530,145400,76109785,3295,3295,3295,3295,0
|
|
20240530,145300,76109785,3295,3295,3295,3295,0
|
|
20240530,145200,76109785,3295,3295,3295,3295,0
|
|
20240530,145100,76109785,3295,3295,3295,3295,0
|
|
20240530,145000,76109785,3295,3295,3295,3295,0
|
|
20240530,144900,76109785,3295,3295,3295,3295,0
|
|
20240530,144800,76109785,3295,3295,3295,3295,0
|
|
20240530,144700,76109785,3295,3295,3295,3295,0
|
|
20240530,144600,76109785,3295,3295,3295,3295,0
|
|
20240530,144500,76109785,3295,3295,3295,3295,0
|
|
20240530,144400,76109785,3295,3295,3295,3295,0
|
|
20240530,144300,76109785,3295,3295,3295,3295,0
|
|
20240530,144200,76109785,3295,3295,3295,3295,0
|
|
20240530,144100,76109785,3295,3295,3295,3295,0
|
|
20240530,144000,76109785,3295,3295,3295,3295,0
|
|
20240530,143900,76109785,3295,3295,3295,3295,0
|
|
20240530,143800,76109785,3295,3295,3295,3295,0
|
|
20240530,143700,76109785,3295,3295,3295,3295,0
|
|
20240530,143600,76109785,3295,3295,3295,3295,0
|
|
20240530,143500,76109785,3295,3295,3295,3295,0
|
|
20240530,143400,76109785,3295,3295,3295,3295,0
|
|
20240530,143300,76109785,3295,3295,3295,3295,0
|
|
20240530,143200,76109785,3295,3295,3295,3295,0
|
|
20240530,143100,76109785,3295,3295,3295,3295,0
|
|
20240530,143000,76109785,3295,3295,3295,3295,20
|
|
20240530,142900,76043885,3295,3295,3295,3295,20
|
|
20240530,142800,75977985,3295,3295,3295,3295,40
|
|
20240530,142700,75846185,3295,3295,3295,3295,40
|
|
20240530,142600,75714385,3295,3295,3295,3295,20
|
|
20240530,142500,75648485,3295,3295,3295,3295,40
|
|
20240530,142400,75516685,3295,3295,3295,3295,20
|
|
20240530,142300,75450785,3295,3295,3295,3295,40
|
|
20240530,142200,75318985,3295,3295,3295,3295,40
|
|
20240530,142100,75187185,3295,3295,3295,3295,29
|
|
20240530,142000,75091630,3295,3295,3295,3295,40
|
|
20240530,141900,74959830,3295,3295,3295,3295,40
|
|
20240530,141800,74828030,3295,3295,3295,3295,40
|
|
20240530,141700,74696230,3295,3295,3295,3295,69
|
|
20240530,141600,74468875,3290,3290,3290,3290,3
|
|
20240530,141500,74459005,3295,3295,3295,3295,20
|
|
20240530,141400,74393105,3295,3295,3295,3295,40
|
|
20240530,141300,74261305,3295,3295,3295,3295,40
|
|
20240530,141200,74129505,3295,3295,3295,3295,20
|
|
20240530,141100,74063605,3295,3295,3295,3295,40
|
|
20240530,141000,73931805,3295,3295,3295,3295,40
|
|
20240530,140900,73800005,3295,3295,3295,3295,20
|
|
20240530,140800,73734105,3295,3295,3295,3295,60
|
|
20240530,140700,73536405,3295,3295,3295,3295,308
|
|
20240530,140600,72521545,3295,3295,3295,3295,7
|
|
20240530,140500,72498480,3290,3290,3290,3290,0
|
|
20240530,140400,72498480,3290,3290,3290,3290,0
|
|
20240530,140300,72498480,3290,3290,3290,3290,0
|
|
20240530,140200,72498480,3290,3290,3290,3290,0
|
|
20240530,140100,72498480,3290,3290,3290,3290,0
|
|
20240530,140000,72498480,3290,3290,3290,3290,2
|
|
20240530,135900,72491900,3290,3290,3290,3290,0
|
|
20240530,135800,72491900,3290,3290,3290,3290,14
|
|
20240530,135700,72445840,3290,3290,3290,3290,20
|
|
20240530,135600,72380040,3290,3290,3290,3290,40
|
|
20240530,135500,72248440,3290,3290,3290,3290,40
|
|
20240530,135400,72116840,3290,3290,3290,3290,20
|
|
20240530,135300,72051040,3290,3290,3290,3290,140
|
|
20240530,135200,71590440,3290,3290,3290,3290,40
|
|
20240530,135100,71458840,3290,3285,3290,3285,20
|
|
20240530,135000,71393045,3290,3295,3295,3290,40
|
|
20240530,134900,71261345,3295,3295,3295,3295,145
|
|
20240530,134800,70783570,3295,3280,3295,3280,256
|
|
20240530,134700,69943860,3270,3275,3275,3270,800
|
|
20240530,134600,67326360,3270,3270,3270,3270,0
|
|
20240530,134500,67326360,3270,3270,3270,3270,0
|
|
20240530,134400,67326360,3270,3270,3270,3270,0
|
|
20240530,134300,67326360,3270,3270,3270,3270,0
|
|
20240530,134200,67326360,3270,3270,3270,3270,0
|
|
20240530,134100,67326360,3270,3270,3270,3270,0
|
|
20240530,134000,67326360,3270,3270,3270,3270,0
|
|
20240530,133900,67326360,3270,3270,3270,3270,0
|
|
20240530,133800,67326360,3270,3270,3270,3270,0
|
|
20240530,133700,67326360,3270,3270,3270,3270,0
|
|
20240530,133600,67326360,3270,3270,3270,3270,0
|
|
20240530,133500,67326360,3270,3270,3270,3270,0
|
|
20240530,133400,67326360,3270,3270,3270,3270,0
|
|
20240530,133300,67326360,3270,3270,3270,3270,0
|
|
20240530,133200,67326360,3270,3270,3270,3270,0
|
|
20240530,133100,67326360,3270,3270,3270,3270,0
|
|
20240530,133000,67326360,3270,3270,3270,3270,0
|
|
20240530,132900,67326360,3270,3270,3270,3270,111
|
|
20240530,132800,66963390,3270,3270,3270,3270,0
|
|
20240530,132700,66963390,3270,3270,3270,3270,0
|
|
20240530,132600,66963390,3270,3270,3270,3270,0
|
|
20240530,132500,66963390,3270,3270,3270,3270,0
|
|
20240530,132400,66963390,3270,3270,3270,3270,0
|
|
20240530,132300,66963390,3270,3270,3270,3270,0
|
|
20240530,132200,66963390,3270,3270,3270,3270,0
|
|
20240530,132100,66963390,3270,3270,3270,3270,0
|
|
20240530,132000,66963390,3270,3270,3270,3270,0
|
|
20240530,131900,66963390,3270,3275,3275,3270,150
|
|
20240530,131800,66472270,3275,3275,3275,3275,0
|
|
20240530,131700,66472270,3275,3275,3275,3275,0
|
|
20240530,131600,66472270,3275,3280,3280,3275,21
|
|
20240530,131500,66403395,3280,3280,3280,3280,35
|
|
20240530,131400,66288595,3280,3280,3280,3280,40
|
|
20240530,131300,66157395,3280,3275,3280,3275,128
|
|
20240530,131200,65737685,3275,3275,3275,3275,20
|
|
20240530,131100,65672185,3275,3275,3275,3275,40
|
|
20240530,131000,65541185,3275,3275,3275,3275,40
|
|
20240530,130900,65410185,3275,3275,3275,3275,21
|
|
20240530,130800,65341410,3260,3275,3275,3260,480
|
|
20240530,130700,63774565,3265,3265,3265,3265,800
|
|
20240530,130600,61162565,3265,3275,3275,3265,1000
|
|
20240530,130500,57893685,3270,3285,3285,3270,1557
|
|
20240530,130400,52794330,3285,3285,3285,3285,320
|
|
20240530,130300,51743130,3285,3285,3285,3285,20
|
|
20240530,130200,51677430,3285,3285,3285,3285,103
|
|
20240530,130100,51339075,3285,3285,3285,3285,0
|
|
20240530,130000,51339075,3285,3285,3285,3285,0
|
|
20240530,125900,51339075,3285,3285,3285,3285,48
|
|
20240530,125800,51181395,3285,3285,3285,3285,40
|
|
20240530,125700,51049995,3285,3300,3300,3285,115
|
|
20240530,125600,50672175,3285,3285,3285,3285,0
|
|
20240530,125500,50672175,3285,3285,3285,3285,0
|
|
20240530,125400,50672175,3285,3285,3285,3285,8
|
|
20240530,125300,50645895,3285,3285,3285,3285,40
|
|
20240530,125200,50514495,3285,3285,3285,3285,40
|
|
20240530,125100,50383095,3285,3285,3285,3285,154
|
|
20240530,125000,49877205,3285,3285,3285,3285,158
|
|
20240530,124900,49358175,3285,3285,3285,3285,200
|
|
20240530,124800,48701175,3285,3285,3285,3285,0
|
|
20240530,124700,48701175,3285,3285,3285,3285,0
|
|
20240530,124600,48701175,3285,3300,3300,3285,73
|
|
20240530,124500,48460770,3300,3300,3300,3300,20
|
|
20240530,124400,48394770,3300,3300,3300,3300,40
|
|
20240530,124300,48262770,3300,3300,3300,3300,20
|
|
20240530,124200,48196770,3300,3300,3300,3300,40
|
|
20240530,124100,48064770,3300,3300,3300,3300,40
|
|
20240530,124000,47932770,3300,3300,3300,3300,20
|
|
20240530,123900,47866770,3300,3300,3300,3300,40
|
|
20240530,123800,47734770,3300,3300,3300,3300,40
|
|
20240530,123700,47602770,3300,3300,3300,3300,20
|
|
20240530,123600,47536770,3300,3300,3300,3300,40
|
|
20240530,123500,47404770,3300,3300,3300,3300,40
|
|
20240530,123400,47272770,3300,3300,3300,3300,20
|
|
20240530,123300,47206770,3300,3300,3300,3300,40
|
|
20240530,123200,47074770,3300,3300,3300,3300,40
|
|
20240530,123100,46942770,3300,3300,3300,3300,30
|
|
20240530,123000,46843770,3300,3300,3300,3300,40
|
|
20240530,122900,46711770,3300,3300,3300,3300,40
|
|
20240530,122800,46579770,3300,3300,3300,3300,92
|
|
20240530,122700,46276170,3300,3300,3300,3300,40
|
|
20240530,122600,46144170,3300,3300,3300,3300,41
|
|
20240530,122500,46008870,3300,3300,3300,3300,20
|
|
20240530,122400,45942870,3300,3300,3300,3300,40
|
|
20240530,122300,45810870,3300,3300,3300,3300,40
|
|
20240530,122200,45678870,3300,3300,3300,3300,20
|
|
20240530,122100,45612870,3300,3300,3300,3300,40
|
|
20240530,122000,45480870,3300,3300,3300,3300,40
|
|
20240530,121900,45348870,3300,3300,3300,3300,20
|
|
20240530,121800,45282870,3300,3300,3300,3300,40
|
|
20240530,121700,45150870,3300,3300,3300,3300,49
|
|
20240530,121600,44989170,3300,3300,3300,3300,20
|
|
20240530,121500,44923170,3300,3300,3300,3300,40
|
|
20240530,121400,44791170,3300,3300,3300,3300,40
|
|
20240530,121300,44659170,3300,3300,3300,3300,20
|
|
20240530,121200,44593170,3300,3300,3300,3300,40
|
|
20240530,121100,44461170,3300,3300,3300,3300,60
|
|
20240530,121000,44263170,3300,3300,3300,3300,20
|
|
20240530,120900,44197170,3300,3300,3300,3300,32
|
|
20240530,120800,44091570,3290,3300,3300,3290,192
|
|
20240530,120700,43458070,3290,3290,3290,3290,0
|
|
20240530,120600,43458070,3290,3290,3290,3290,0
|
|
20240530,120500,43458070,3290,3290,3290,3290,0
|
|
20240530,120400,43458070,3290,3290,3290,3290,0
|
|
20240530,120300,43458070,3290,3290,3290,3290,32
|
|
20240530,120200,43352790,3290,3300,3300,3290,144
|
|
20240530,120100,42878630,3300,3300,3300,3300,20
|
|
20240530,120000,42812630,3300,3300,3300,3300,40
|
|
20240530,115900,42680630,3300,3300,3300,3300,40
|
|
20240530,115800,42548630,3300,3300,3300,3300,20
|
|
20240530,115700,42482630,3300,3300,3300,3300,40
|
|
20240530,115600,42350630,3300,3300,3300,3300,44
|
|
20240530,115500,42205430,3270,3335,3335,3270,2911
|
|
20240530,115400,32675120,3335,3335,3335,3335,40
|
|
20240530,115300,32541720,3335,3335,3335,3335,40
|
|
20240530,115200,32408320,3335,3335,3335,3335,20
|
|
20240530,115100,32341620,3335,3335,3335,3335,40
|
|
20240530,115000,32208220,3335,3335,3335,3335,40
|
|
20240530,114900,32074820,3335,3335,3335,3335,20
|
|
20240530,114800,32008120,3335,3335,3335,3335,40
|
|
20240530,114700,31874720,3335,3335,3335,3335,41
|
|
20240530,114600,31737985,3335,3335,3335,3335,20
|
|
20240530,114500,31671285,3335,3335,3335,3335,40
|
|
20240530,114400,31537885,3335,3335,3335,3335,40
|
|
20240530,114300,31404485,3335,3335,3335,3335,20
|
|
20240530,114200,31337785,3335,3335,3335,3335,40
|
|
20240530,114100,31204385,3335,3335,3335,3335,42
|
|
20240530,114000,31064315,3335,3335,3335,3335,20
|
|
20240530,113900,30997615,3335,3335,3335,3335,40
|
|
20240530,113800,30864215,3335,3335,3335,3335,40
|
|
20240530,113700,30730815,3335,3335,3335,3335,20
|
|
20240530,113600,30664115,3335,3335,3335,3335,40
|
|
20240530,113500,30530715,3335,3335,3335,3335,40
|
|
20240530,113400,30397315,3335,3335,3335,3335,20
|
|
20240530,113300,30330615,3335,3335,3335,3335,100
|
|
20240530,113200,29997115,3335,3335,3335,3335,40
|
|
20240530,113100,29863715,3335,3335,3335,3335,20
|
|
20240530,113000,29797015,3335,3335,3335,3335,80
|
|
20240530,112900,29530215,3335,3330,3335,3330,144
|
|
20240530,112800,29050685,3300,3300,3300,3300,0
|
|
20240530,112700,29050685,3300,3300,3300,3300,0
|
|
20240530,112600,29050685,3300,3300,3300,3300,0
|
|
20240530,112500,29050685,3300,3300,3300,3300,0
|
|
20240530,112400,29050685,3300,3315,3315,3300,1459
|
|
20240530,112300,24231660,3315,3340,3340,3315,76
|
|
20240530,112200,23979200,3340,3340,3340,3340,20
|
|
20240530,112100,23912400,3340,3340,3340,3340,42
|
|
20240530,112000,23772120,3340,3340,3340,3340,40
|
|
20240530,111900,23638520,3340,3340,3340,3340,20
|
|
20240530,111800,23571720,3340,3340,3340,3340,40
|
|
20240530,111700,23438120,3340,3340,3340,3340,40
|
|
20240530,111600,23304520,3340,3340,3340,3340,20
|
|
20240530,111500,23237720,3340,3340,3340,3340,40
|
|
20240530,111400,23104120,3340,3340,3340,3340,40
|
|
20240530,111300,22970520,3340,3340,3340,3340,31
|
|
20240530,111200,22866980,3340,3340,3340,3340,40
|
|
20240530,111100,22733380,3340,3340,3340,3340,40
|
|
20240530,111000,22599780,3340,3340,3340,3340,20
|
|
20240530,110900,22532980,3340,3340,3340,3340,40
|
|
20240530,110800,22399380,3340,3340,3340,3340,40
|
|
20240530,110700,22265780,3340,3340,3340,3340,20
|
|
20240530,110600,22198980,3340,3340,3340,3340,40
|
|
20240530,110500,22065380,3340,3340,3340,3340,20
|
|
20240530,110400,21998580,3340,3340,3340,3340,40
|
|
20240530,110300,21864980,3345,3345,3345,3345,48
|
|
20240530,110200,21704420,3345,3345,3345,3345,22
|
|
20240530,110100,21630830,3340,3340,3340,3340,32
|
|
20240530,110000,21523950,3345,3345,3345,3345,40
|
|
20240530,105900,21390150,3345,3345,3345,3345,20
|
|
20240530,105800,21323250,3345,3345,3345,3345,80
|
|
20240530,105700,21055650,3345,3345,3345,3345,71
|
|
20240530,105600,20818155,3335,3335,3335,3335,0
|
|
20240530,105500,20818155,3335,3345,3345,3335,107
|
|
20240530,105400,20460820,3340,3335,3340,3335,77
|
|
20240530,105300,20203685,3340,3330,3340,3330,82
|
|
20240530,105200,19930245,3300,3300,3300,3300,0
|
|
20240530,105100,19930245,3300,3305,3305,3300,15
|
|
20240530,105000,19880710,3295,3295,3295,3295,0
|
|
20240530,104900,19880710,3295,3295,3295,3295,0
|
|
20240530,104800,19880710,3295,3295,3295,3295,0
|
|
20240530,104700,19880710,3295,3295,3295,3295,0
|
|
20240530,104600,19880710,3295,3340,3340,3295,458
|
|
20240530,104500,18369715,3340,3340,3340,3340,80
|
|
20240530,104400,18102515,3340,3340,3340,3340,0
|
|
20240530,104300,18102515,3340,3340,3340,3340,146
|
|
20240530,104200,17614875,3340,3340,3340,3340,374
|
|
20240530,104100,16365715,3340,3345,3350,3340,240
|
|
20240530,104000,15563830,3350,3340,3350,3340,91
|
|
20240530,103900,15259090,3340,3340,3340,3340,0
|
|
20240530,103800,15259090,3340,3340,3340,3340,10
|
|
20240530,103700,15225690,3340,3340,3340,3340,22
|
|
20240530,103600,15152210,3330,3330,3330,3330,40
|
|
20240530,103500,15019010,3330,3330,3330,3330,40
|
|
20240530,103400,14885810,3330,3330,3330,3330,176
|
|
20240530,103300,14299730,3305,3305,3305,3305,5
|
|
20240530,103200,14283205,3305,3305,3305,3305,0
|
|
20240530,103100,14283205,3305,3325,3325,3305,21
|
|
20240530,103000,14213400,3325,3325,3325,3325,40
|
|
20240530,102900,14080400,3325,3325,3325,3325,20
|
|
20240530,102800,14013900,3325,3325,3325,3325,58
|
|
20240530,102700,13821050,3330,3315,3330,3315,23
|
|
20240530,102600,13744490,3315,3315,3315,3315,40
|
|
20240530,102500,13611890,3315,3315,3315,3315,82
|
|
20240530,102400,13340060,3315,3315,3315,3315,5
|
|
20240530,102300,13323485,3305,3305,3305,3305,1
|
|
20240530,102200,13320180,3310,3315,3315,3310,61
|
|
20240530,102100,13117970,3315,3315,3315,3315,60
|
|
20240530,102000,12919070,3310,3310,3310,3310,1
|
|
20240530,101900,12915760,3315,3315,3315,3315,220
|
|
20240530,101800,12186460,3315,3315,3315,3315,83
|
|
20240530,101700,11911315,3315,3315,3315,3315,25
|
|
20240530,101600,11828440,3315,3315,3315,3315,22
|
|
20240530,101500,11755510,3310,3310,3310,3310,35
|
|
20240530,101400,11639660,3310,3310,3310,3310,20
|
|
20240530,101300,11573460,3310,3315,3315,3310,43
|
|
20240530,101200,11431015,3315,3315,3315,3315,63
|
|
20240530,101100,11222170,3315,3315,3315,3315,64
|
|
20240530,101000,11010010,3315,3315,3315,3315,40
|
|
20240530,100900,10877410,3315,3315,3315,3315,40
|
|
20240530,100800,10744810,3315,3315,3315,3315,20
|
|
20240530,100700,10678510,3315,3315,3315,3315,40
|
|
20240530,100600,10545910,3315,3315,3315,3315,40
|
|
20240530,100500,10413310,3315,3315,3315,3315,22
|
|
20240530,100400,10340380,3315,3315,3315,3315,40
|
|
20240530,100300,10207780,3315,3315,3315,3315,60
|
|
20240530,100200,10008880,3315,3315,3315,3315,296
|
|
20240530,100100,9027640,3310,3310,3310,3310,231
|
|
20240530,100000,8263030,3305,3305,3305,3305,0
|
|
20240530,095900,8263030,3305,3305,3305,3305,0
|
|
20240530,095800,8263030,3305,3305,3305,3305,46
|
|
20240530,095700,8111000,3305,3305,3305,3305,0
|
|
20240530,095600,8111000,3305,3305,3305,3305,0
|
|
20240530,095500,8111000,3305,3305,3305,3305,0
|
|
20240530,095400,8111000,3305,3305,3305,3305,0
|
|
20240530,095300,8111000,3305,3305,3305,3305,0
|
|
20240530,095200,8111000,3305,3305,3305,3305,0
|
|
20240530,095100,8111000,3305,3305,3305,3305,0
|
|
20240530,095000,8111000,3305,3305,3305,3305,0
|
|
20240530,094900,8111000,3305,3305,3305,3305,0
|
|
20240530,094800,8111000,3305,3305,3305,3305,0
|
|
20240530,094700,8111000,3305,3305,3305,3305,0
|
|
20240530,094600,8111000,3305,3305,3305,3305,0
|
|
20240530,094500,8111000,3305,3305,3305,3305,20
|
|
20240530,094400,8044900,3305,3305,3305,3305,20
|
|
20240530,094300,7978800,3305,3305,3305,3305,40
|
|
20240530,094200,7846600,3305,3310,3310,3305,126
|
|
20240530,094100,7430165,3305,3305,3305,3305,0
|
|
20240530,094000,7430165,3305,3305,3305,3305,0
|
|
20240530,093900,7430165,3305,3305,3305,3305,20
|
|
20240530,093800,7364065,3305,3305,3305,3305,20
|
|
20240530,093700,7297965,3305,3305,3305,3305,40
|
|
20240530,093600,7165765,3305,3305,3305,3305,41
|
|
20240530,093500,7030260,3305,3305,3305,3305,148
|
|
20240530,093400,6541120,3305,3305,3305,3305,40
|
|
20240530,093300,6408920,3305,3305,3305,3305,40
|
|
20240530,093200,6276720,3305,3305,3305,3305,20
|
|
20240530,093100,6210620,3305,3305,3305,3305,60
|
|
20240530,093000,6012320,3305,3305,3305,3305,21
|
|
20240530,092900,5942915,3285,3285,3285,3285,160
|
|
20240530,092800,5417315,3305,3305,3305,3305,0
|
|
20240530,092700,5417315,3305,3305,3305,3305,0
|
|
20240530,092600,5417315,3305,3305,3305,3305,1
|
|
20240530,092500,5414010,3285,3285,3285,3285,180
|
|
20240530,092400,4822710,3285,3285,3285,3285,0
|
|
20240530,092300,4822710,3285,3285,3285,3285,0
|
|
20240530,092200,4822710,3285,3285,3285,3285,10
|
|
20240530,092100,4789860,3285,3285,3285,3285,3
|
|
20240530,092000,4780005,3270,3270,3270,3270,0
|
|
20240530,091900,4780005,3270,3270,3270,3270,0
|
|
20240530,091800,4780005,3270,3270,3270,3270,0
|
|
20240530,091700,4780005,3270,3270,3270,3270,0
|
|
20240530,091600,4780005,3270,3270,3270,3270,0
|
|
20240530,091500,4780005,3270,3270,3270,3270,0
|
|
20240530,091400,4780005,3270,3270,3270,3270,0
|
|
20240530,091300,4780005,3270,3270,3270,3270,0
|
|
20240530,091200,4780005,3270,3270,3270,3270,0
|
|
20240530,091100,4780005,3270,3270,3270,3270,151
|
|
20240530,091000,4286235,3270,3270,3270,3270,0
|
|
20240530,090900,4286235,3270,3270,3270,3270,0
|
|
20240530,090800,4286235,3270,3270,3270,3270,127
|
|
20240530,090700,3870945,3270,3270,3270,3270,0
|
|
20240530,090600,3870945,3270,3270,3270,3270,11
|
|
20240530,090500,3834975,3270,3270,3270,3270,0
|
|
20240530,090400,3834975,3270,3275,3275,3270,339
|
|
20240530,090300,2724940,3280,3280,3280,3280,18
|
|
20240530,090200,2665900,3280,3280,3280,3280,0
|
|
20240530,090100,2665900,3280,3280,3280,3280,304
|
|
20240530,090000,1668780,3285,3285,3285,3285,508
|