652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,194900,306684230,5210,5210,5210,5210,2762
|
|
20240530,194800,306684230,5210,5210,5210,5210,0
|
|
20240530,194700,306684230,5210,5210,5210,5210,0
|
|
20240530,194600,306684230,5210,5210,5210,5210,0
|
|
20240530,194500,306684230,5210,5210,5210,5210,0
|
|
20240530,194400,306684230,5210,5210,5210,5210,0
|
|
20240530,194300,306684230,5210,5210,5210,5210,0
|
|
20240530,194200,306684230,5210,5210,5210,5210,0
|
|
20240530,194100,306684230,5210,5210,5210,5210,0
|
|
20240530,194000,306684230,5210,5210,5210,5210,0
|
|
20240530,193900,306684230,5210,5210,5210,5210,0
|
|
20240530,193800,306684230,5210,5210,5210,5210,0
|
|
20240530,193700,306684230,5210,5210,5210,5210,0
|
|
20240530,193600,306684230,5210,5210,5210,5210,0
|
|
20240530,193500,306684230,5210,5210,5210,5210,0
|
|
20240530,193400,306684230,5210,5210,5210,5210,0
|
|
20240530,193300,306684230,5210,5210,5210,5210,0
|
|
20240530,193200,306684230,5210,5210,5210,5210,0
|
|
20240530,193100,306684230,5210,5210,5210,5210,0
|
|
20240530,193000,306684230,5210,5210,5210,5210,0
|
|
20240530,192900,306684230,5210,5210,5210,5210,0
|
|
20240530,192800,306684230,5210,5210,5210,5210,0
|
|
20240530,192700,306684230,5210,5210,5210,5210,0
|
|
20240530,192600,306684230,5210,5210,5210,5210,0
|
|
20240530,192500,306684230,5210,5210,5210,5210,0
|
|
20240530,192400,306684230,5210,5210,5210,5210,0
|
|
20240530,192300,306684230,5210,5210,5210,5210,0
|
|
20240530,192200,306684230,5210,5210,5210,5210,0
|
|
20240530,192100,306684230,5210,5210,5210,5210,0
|
|
20240530,192000,306684230,5210,5210,5210,5210,0
|
|
20240530,191900,306684230,5210,5210,5210,5210,2762
|
|
20240530,191800,306684230,5210,5210,5210,5210,0
|
|
20240530,191700,306684230,5210,5210,5210,5210,0
|
|
20240530,191600,306684230,5210,5210,5210,5210,0
|
|
20240530,191500,306684230,5210,5210,5210,5210,0
|
|
20240530,191400,306684230,5210,5210,5210,5210,0
|
|
20240530,191300,306684230,5210,5210,5210,5210,0
|
|
20240530,191200,306684230,5210,5210,5210,5210,0
|
|
20240530,191100,306684230,5210,5210,5210,5210,0
|
|
20240530,191000,306684230,5210,5210,5210,5210,0
|
|
20240530,190900,306684230,5210,5210,5210,5210,0
|
|
20240530,190800,306684230,5210,5210,5210,5210,0
|
|
20240530,190700,306684230,5210,5210,5210,5210,0
|
|
20240530,190600,306684230,5210,5210,5210,5210,0
|
|
20240530,190500,306684230,5210,5210,5210,5210,0
|
|
20240530,190400,306684230,5210,5210,5210,5210,0
|
|
20240530,190300,306684230,5210,5210,5210,5210,0
|
|
20240530,190200,306684230,5210,5210,5210,5210,0
|
|
20240530,190100,306684230,5210,5210,5210,5210,0
|
|
20240530,190000,306684230,5210,5210,5210,5210,0
|
|
20240530,185900,306684230,5210,5210,5210,5210,0
|
|
20240530,185800,306684230,5210,5210,5210,5210,0
|
|
20240530,185700,306684230,5210,5210,5210,5210,0
|
|
20240530,185600,306684230,5210,5210,5210,5210,0
|
|
20240530,185500,306684230,5210,5210,5210,5210,0
|
|
20240530,185400,306684230,5210,5210,5210,5210,0
|
|
20240530,185300,306684230,5210,5210,5210,5210,0
|
|
20240530,185200,306684230,5210,5210,5210,5210,0
|
|
20240530,185100,306684230,5210,5210,5210,5210,0
|
|
20240530,185000,306684230,5210,5210,5210,5210,0
|
|
20240530,184900,306684230,5210,5210,5210,5210,2762
|
|
20240530,184800,306684230,5210,5210,5210,5210,0
|
|
20240530,184700,306684230,5210,5210,5210,5210,0
|
|
20240530,184600,306684230,5210,5210,5210,5210,0
|
|
20240530,184500,306684230,5210,5210,5210,5210,0
|
|
20240530,184400,306684230,5210,5210,5210,5210,0
|
|
20240530,184300,306684230,5210,5210,5210,5210,0
|
|
20240530,184200,306684230,5210,5210,5210,5210,0
|
|
20240530,184100,306684230,5210,5210,5210,5210,0
|
|
20240530,184000,306684230,5210,5210,5210,5210,0
|
|
20240530,183900,306684230,5210,5210,5210,5210,0
|
|
20240530,183800,306684230,5210,5210,5210,5210,0
|
|
20240530,183700,306684230,5210,5210,5210,5210,0
|
|
20240530,183600,306684230,5210,5210,5210,5210,0
|
|
20240530,183500,306684230,5210,5210,5210,5210,0
|
|
20240530,183400,306684230,5210,5210,5210,5210,0
|
|
20240530,183300,306684230,5210,5210,5210,5210,0
|
|
20240530,183200,306684230,5210,5210,5210,5210,0
|
|
20240530,183100,306684230,5210,5210,5210,5210,0
|
|
20240530,183000,306684230,5210,5210,5210,5210,0
|
|
20240530,182900,306684230,5210,5210,5210,5210,0
|
|
20240530,182800,306684230,5210,5210,5210,5210,0
|
|
20240530,182700,306684230,5210,5210,5210,5210,0
|
|
20240530,182600,306684230,5210,5210,5210,5210,0
|
|
20240530,182500,306684230,5210,5210,5210,5210,0
|
|
20240530,182400,306684230,5210,5210,5210,5210,0
|
|
20240530,182300,306684230,5210,5210,5210,5210,0
|
|
20240530,182200,306684230,5210,5210,5210,5210,0
|
|
20240530,182100,306684230,5210,5210,5210,5210,0
|
|
20240530,182000,306684230,5210,5210,5210,5210,0
|
|
20240530,181900,306684230,5210,5210,5210,5210,2762
|
|
20240530,181800,306684230,5210,5210,5210,5210,0
|
|
20240530,181700,306684230,5210,5210,5210,5210,0
|
|
20240530,181600,306684230,5210,5210,5210,5210,0
|
|
20240530,181500,306684230,5210,5210,5210,5210,0
|
|
20240530,181400,306684230,5210,5210,5210,5210,0
|
|
20240530,181300,306684230,5210,5210,5210,5210,0
|
|
20240530,181200,306684230,5210,5210,5210,5210,0
|
|
20240530,181100,306684230,5210,5210,5210,5210,0
|
|
20240530,181000,306684230,5210,5210,5210,5210,0
|
|
20240530,180900,306684230,5210,5210,5210,5210,0
|
|
20240530,180800,306684230,5210,5210,5210,5210,0
|
|
20240530,180700,306684230,5210,5210,5210,5210,0
|
|
20240530,180600,306684230,5210,5210,5210,5210,0
|
|
20240530,180500,306684230,5210,5210,5210,5210,0
|
|
20240530,180400,306684230,5210,5210,5210,5210,0
|
|
20240530,180300,306684230,5210,5210,5210,5210,0
|
|
20240530,180200,306684230,5210,5210,5210,5210,0
|
|
20240530,180100,306684230,5210,5210,5210,5210,0
|
|
20240530,180000,306684230,5210,5210,5210,5210,0
|
|
20240530,175900,306684230,5210,5210,5210,5210,0
|
|
20240530,175800,306684230,5210,5210,5210,5210,0
|
|
20240530,175700,306684230,5210,5210,5210,5210,0
|
|
20240530,175600,306684230,5210,5210,5210,5210,0
|
|
20240530,175500,306684230,5210,5210,5210,5210,0
|
|
20240530,175400,306684230,5210,5210,5210,5210,0
|
|
20240530,175300,306684230,5210,5210,5210,5210,0
|
|
20240530,175200,306684230,5210,5210,5210,5210,0
|
|
20240530,175100,306684230,5210,5210,5210,5210,0
|
|
20240530,175000,306684230,5210,5210,5210,5210,0
|
|
20240530,174900,306684230,5210,5210,5210,5210,2762
|
|
20240530,174800,306684230,5210,5210,5210,5210,0
|
|
20240530,174700,306684230,5210,5210,5210,5210,0
|
|
20240530,174600,306684230,5210,5210,5210,5210,0
|
|
20240530,174500,306684230,5210,5210,5210,5210,0
|
|
20240530,174400,306684230,5210,5210,5210,5210,0
|
|
20240530,174300,306684230,5210,5210,5210,5210,0
|
|
20240530,174200,306684230,5210,5210,5210,5210,0
|
|
20240530,174100,306684230,5210,5210,5210,5210,0
|
|
20240530,174000,306684230,5210,5210,5210,5210,0
|
|
20240530,173900,306684230,5210,5210,5210,5210,0
|
|
20240530,173800,306684230,5210,5210,5210,5210,0
|
|
20240530,173700,306684230,5210,5210,5210,5210,0
|
|
20240530,173600,306684230,5210,5210,5210,5210,0
|
|
20240530,173500,306684230,5210,5210,5210,5210,0
|
|
20240530,173400,306684230,5210,5210,5210,5210,0
|
|
20240530,173300,306684230,5210,5210,5210,5210,0
|
|
20240530,173200,306684230,5210,5210,5210,5210,0
|
|
20240530,173100,306684230,5210,5210,5210,5210,0
|
|
20240530,173000,306684230,5210,5210,5210,5210,0
|
|
20240530,172900,306684230,5210,5210,5210,5210,0
|
|
20240530,172800,306684230,5210,5210,5210,5210,0
|
|
20240530,172700,306684230,5210,5210,5210,5210,0
|
|
20240530,172600,306684230,5210,5210,5210,5210,0
|
|
20240530,172500,306684230,5210,5210,5210,5210,0
|
|
20240530,172400,306684230,5210,5210,5210,5210,0
|
|
20240530,172300,306684230,5210,5210,5210,5210,0
|
|
20240530,172200,306684230,5210,5210,5210,5210,0
|
|
20240530,172100,306684230,5210,5210,5210,5210,0
|
|
20240530,172000,306684230,5210,5210,5210,5210,0
|
|
20240530,171900,306684230,5210,5210,5210,5210,2762
|
|
20240530,171800,306684230,5210,5210,5210,5210,0
|
|
20240530,171700,306684230,5210,5210,5210,5210,0
|
|
20240530,171600,306684230,5210,5210,5210,5210,0
|
|
20240530,171500,306684230,5210,5210,5210,5210,0
|
|
20240530,171400,306684230,5210,5210,5210,5210,0
|
|
20240530,171300,306684230,5210,5210,5210,5210,0
|
|
20240530,171200,306684230,5210,5210,5210,5210,0
|
|
20240530,171100,306684230,5210,5210,5210,5210,0
|
|
20240530,171000,306684230,5210,5210,5210,5210,0
|
|
20240530,170900,306684230,5210,5210,5210,5210,0
|
|
20240530,170800,306684230,5210,5210,5210,5210,0
|
|
20240530,170700,306684230,5210,5210,5210,5210,0
|
|
20240530,170600,306684230,5210,5210,5210,5210,0
|
|
20240530,170500,306684230,5210,5210,5210,5210,0
|
|
20240530,170400,306684230,5210,5210,5210,5210,0
|
|
20240530,170300,306684230,5210,5210,5210,5210,0
|
|
20240530,170200,306684230,5210,5210,5210,5210,0
|
|
20240530,170100,306684230,5210,5210,5210,5210,0
|
|
20240530,170000,306684230,5210,5210,5210,5210,0
|
|
20240530,165900,306684230,5210,5210,5210,5210,0
|
|
20240530,165800,306684230,5210,5210,5210,5210,0
|
|
20240530,165700,306684230,5210,5210,5210,5210,0
|
|
20240530,165600,306684230,5210,5210,5210,5210,0
|
|
20240530,165500,306684230,5210,5210,5210,5210,0
|
|
20240530,165400,306684230,5210,5210,5210,5210,0
|
|
20240530,165300,306684230,5210,5210,5210,5210,0
|
|
20240530,165200,306684230,5210,5210,5210,5210,0
|
|
20240530,165100,306684230,5210,5210,5210,5210,0
|
|
20240530,165000,306684230,5210,5210,5210,5210,0
|
|
20240530,164900,306684230,5210,5210,5210,5210,2762
|
|
20240530,164800,306684230,5210,5210,5210,5210,0
|
|
20240530,164700,306684230,5210,5210,5210,5210,0
|
|
20240530,164600,306684230,5210,5210,5210,5210,0
|
|
20240530,164500,306684230,5210,5210,5210,5210,0
|
|
20240530,164400,306684230,5210,5210,5210,5210,0
|
|
20240530,164300,306684230,5210,5210,5210,5210,0
|
|
20240530,164200,306684230,5210,5210,5210,5210,0
|
|
20240530,164100,306684230,5210,5210,5210,5210,0
|
|
20240530,164000,306684230,5210,5210,5210,5210,0
|
|
20240530,163900,306684230,5210,5210,5210,5210,0
|
|
20240530,163800,306684230,5210,5210,5210,5210,0
|
|
20240530,163700,306684230,5210,5210,5210,5210,0
|
|
20240530,163600,306684230,5210,5210,5210,5210,0
|
|
20240530,163500,306684230,5210,5210,5210,5210,0
|
|
20240530,163400,306684230,5210,5210,5210,5210,0
|
|
20240530,163300,306684230,5210,5210,5210,5210,0
|
|
20240530,163200,306684230,5210,5210,5210,5210,0
|
|
20240530,163100,306684230,5210,5210,5210,5210,0
|
|
20240530,163000,306684230,5210,5210,5210,5210,0
|
|
20240530,162900,306684230,5210,5210,5210,5210,0
|
|
20240530,162800,306684230,5210,5210,5210,5210,0
|
|
20240530,162700,306684230,5210,5210,5210,5210,0
|
|
20240530,162600,306684230,5210,5210,5210,5210,0
|
|
20240530,162500,306684230,5210,5210,5210,5210,0
|
|
20240530,162400,306684230,5210,5210,5210,5210,0
|
|
20240530,162300,306684230,5210,5210,5210,5210,0
|
|
20240530,162200,306684230,5210,5210,5210,5210,0
|
|
20240530,162100,306684230,5210,5210,5210,5210,0
|
|
20240530,162000,306684230,5210,5210,5210,5210,0
|
|
20240530,161900,306684230,5210,5210,5210,5210,2762
|
|
20240530,161800,306684230,5210,5210,5210,5210,0
|
|
20240530,161700,306684230,5210,5210,5210,5210,0
|
|
20240530,161600,306684230,5210,5210,5210,5210,0
|
|
20240530,161500,306684230,5210,5210,5210,5210,0
|
|
20240530,161400,306684230,5210,5210,5210,5210,0
|
|
20240530,161300,306684230,5210,5210,5210,5210,0
|
|
20240530,161200,306684230,5210,5210,5210,5210,0
|
|
20240530,161100,306684230,5210,5210,5210,5210,0
|
|
20240530,161000,306684230,5210,5210,5210,5210,0
|
|
20240530,160900,306684230,5210,5210,5210,5210,0
|
|
20240530,160800,306684230,5210,5210,5210,5210,0
|
|
20240530,160700,306684230,5210,5210,5210,5210,0
|
|
20240530,160600,306684230,5210,5210,5210,5210,0
|
|
20240530,160500,306684230,5210,5210,5210,5210,0
|
|
20240530,160400,306684230,5210,5210,5210,5210,0
|
|
20240530,160300,306684230,5210,5210,5210,5210,0
|
|
20240530,160200,306684230,5210,5210,5210,5210,0
|
|
20240530,160100,306684230,5210,5210,5210,5210,0
|
|
20240530,160000,306684230,5210,5210,5210,5210,0
|
|
20240530,155900,306684230,5210,5210,5210,5210,0
|
|
20240530,155800,306684230,5210,5210,5210,5210,0
|
|
20240530,155700,306684230,5210,5210,5210,5210,0
|
|
20240530,155600,306684230,5210,5210,5210,5210,0
|
|
20240530,155500,306684230,5210,5210,5210,5210,0
|
|
20240530,155400,306684230,5210,5210,5210,5210,0
|
|
20240530,155300,306684230,5210,5210,5210,5210,0
|
|
20240530,155200,306684230,5210,5210,5210,5210,0
|
|
20240530,155100,306684230,5210,5210,5210,5210,0
|
|
20240530,155000,306684230,5210,5210,5210,5210,0
|
|
20240530,154900,306684230,5210,5210,5210,5210,2762
|
|
20240530,154800,306684230,5210,5210,5210,5210,0
|
|
20240530,154700,306684230,5210,5210,5210,5210,0
|
|
20240530,154600,306684230,5210,5210,5210,5210,0
|
|
20240530,154500,306684230,5210,5210,5210,5210,0
|
|
20240530,154400,306684230,5210,5210,5210,5210,0
|
|
20240530,154300,306684230,5210,5210,5210,5210,0
|
|
20240530,154200,306684230,5210,5210,5210,5210,0
|
|
20240530,154100,306684230,5210,5210,5210,5210,0
|
|
20240530,154000,306684230,5210,5210,5210,5210,0
|
|
20240530,153900,306684230,5210,5210,5210,5210,0
|
|
20240530,153800,306684230,5210,5210,5210,5210,0
|
|
20240530,153700,306684230,5210,5210,5210,5210,0
|
|
20240530,153600,306684230,5210,5210,5210,5210,0
|
|
20240530,153500,306684230,5210,5210,5210,5210,0
|
|
20240530,153400,306684230,5210,5210,5210,5210,0
|
|
20240530,153300,306684230,5210,5210,5210,5210,0
|
|
20240530,153200,306684230,5210,5210,5210,5210,0
|
|
20240530,153100,306684230,5210,5210,5210,5210,0
|
|
20240530,153000,306684230,5210,5210,5210,5210,2762
|
|
20240530,152900,292294210,5210,5210,5210,5210,0
|
|
20240530,152800,292294210,5210,5210,5210,5210,0
|
|
20240530,152700,292294210,5210,5210,5210,5210,0
|
|
20240530,152600,292294210,5210,5210,5210,5210,0
|
|
20240530,152500,292294210,5210,5210,5210,5210,0
|
|
20240530,152400,292294210,5210,5210,5210,5210,0
|
|
20240530,152300,292294210,5210,5210,5210,5210,0
|
|
20240530,152200,292294210,5210,5210,5210,5210,0
|
|
20240530,152100,292294210,5210,5210,5210,5210,0
|
|
20240530,152000,292294210,5210,5210,5210,5210,0
|
|
20240530,151900,292294210,5210,5200,5210,5190,1330
|
|
20240530,151800,285365240,5200,5180,5200,5180,739
|
|
20240530,151700,281531460,5180,5190,5190,5180,4165
|
|
20240530,151600,259944530,5190,5190,5190,5190,199
|
|
20240530,151500,258911720,5190,5190,5190,5190,4
|
|
20240530,151400,258890960,5200,5210,5210,5200,371
|
|
20240530,151300,256961710,5200,5200,5200,5200,1334
|
|
20240530,151200,250024910,5200,5200,5200,5200,27
|
|
20240530,151100,249884510,5200,5200,5200,5200,283
|
|
20240530,151000,248412910,5210,5210,5210,5210,154
|
|
20240530,150900,247610570,5210,5210,5210,5210,628
|
|
20240530,150800,244338690,5210,5210,5210,5210,1058
|
|
20240530,150700,238826510,5220,5220,5220,5220,15
|
|
20240530,150600,238748210,5220,5210,5220,5210,15
|
|
20240530,150500,238670010,5220,5220,5220,5220,49
|
|
20240530,150400,238414230,5220,5220,5220,5220,0
|
|
20240530,150300,238414230,5220,5220,5220,5220,500
|
|
20240530,150200,235804230,5230,5230,5230,5230,9
|
|
20240530,150100,235757160,5220,5230,5230,5220,6
|
|
20240530,150000,235725820,5220,5220,5220,5220,0
|
|
20240530,145900,235725820,5220,5220,5220,5220,0
|
|
20240530,145800,235725820,5220,5220,5220,5220,0
|
|
20240530,145700,235725820,5220,5220,5220,5220,27
|
|
20240530,145600,235584880,5220,5220,5220,5220,0
|
|
20240530,145500,235584880,5220,5220,5220,5220,0
|
|
20240530,145400,235584880,5220,5220,5220,5220,0
|
|
20240530,145300,235584880,5220,5220,5220,5220,0
|
|
20240530,145200,235584880,5220,5220,5220,5220,0
|
|
20240530,145100,235584880,5220,5220,5220,5220,37
|
|
20240530,145000,235391740,5220,5220,5220,5220,0
|
|
20240530,144900,235391740,5220,5220,5220,5220,0
|
|
20240530,144800,235391740,5220,5220,5220,5220,0
|
|
20240530,144700,235391740,5220,5220,5220,5220,0
|
|
20240530,144600,235391740,5220,5220,5220,5220,780
|
|
20240530,144500,231320140,5230,5230,5230,5230,0
|
|
20240530,144400,231320140,5230,5230,5230,5230,0
|
|
20240530,144300,231320140,5230,5230,5230,5230,183
|
|
20240530,144200,230363050,5220,5220,5220,5220,0
|
|
20240530,144100,230363050,5220,5220,5220,5220,619
|
|
20240530,144000,227131870,5220,5220,5220,5220,239
|
|
20240530,143900,225884290,5220,5220,5220,5220,1135
|
|
20240530,143800,219959590,5240,5240,5240,5240,0
|
|
20240530,143700,219959590,5240,5240,5240,5240,0
|
|
20240530,143600,219959590,5240,5230,5240,5230,378
|
|
20240530,143500,217982620,5230,5230,5230,5230,40
|
|
20240530,143400,217773420,5230,5230,5230,5230,106
|
|
20240530,143300,217219040,5230,5230,5230,5230,1368
|
|
20240530,143200,210064400,5230,5230,5230,5230,1036
|
|
20240530,143100,204646120,5230,5220,5230,5220,2079
|
|
20240530,143000,193774350,5220,5200,5220,5200,2636
|
|
20240530,142900,180044320,5200,5200,5200,5200,700
|
|
20240530,142800,176404320,5190,5190,5190,5190,1
|
|
20240530,142700,176399130,5190,5190,5190,5190,139
|
|
20240530,142600,175677720,5180,5180,5180,5180,0
|
|
20240530,142500,175677720,5180,5180,5180,5180,0
|
|
20240530,142400,175677720,5180,5180,5180,5180,0
|
|
20240530,142300,175677720,5180,5180,5180,5180,0
|
|
20240530,142200,175677720,5180,5180,5180,5180,0
|
|
20240530,142100,175677720,5180,5180,5180,5180,0
|
|
20240530,142000,175677720,5180,5180,5180,5180,0
|
|
20240530,141900,175677720,5180,5190,5190,5180,614
|
|
20240530,141800,172492800,5190,5190,5190,5190,0
|
|
20240530,141700,172492800,5190,5190,5190,5190,100
|
|
20240530,141600,171973800,5190,5190,5190,5190,0
|
|
20240530,141500,171973800,5190,5190,5190,5190,74
|
|
20240530,141400,171589740,5200,5200,5200,5200,0
|
|
20240530,141300,171589740,5200,5200,5200,5200,0
|
|
20240530,141200,171589740,5200,5200,5200,5200,0
|
|
20240530,141100,171589740,5200,5200,5200,5200,1
|
|
20240530,141000,171584540,5200,5200,5200,5200,143
|
|
20240530,140900,170840940,5190,5190,5190,5190,0
|
|
20240530,140800,170840940,5190,5190,5190,5190,122
|
|
20240530,140700,170207760,5190,5190,5190,5190,468
|
|
20240530,140600,167778840,5180,5180,5180,5180,0
|
|
20240530,140500,167778840,5180,5180,5180,5180,0
|
|
20240530,140400,167778840,5180,5180,5180,5180,7
|
|
20240530,140300,167742580,5190,5190,5190,5190,0
|
|
20240530,140200,167742580,5190,5190,5190,5190,0
|
|
20240530,140100,167742580,5190,5190,5190,5190,0
|
|
20240530,140000,167742580,5190,5190,5190,5190,0
|
|
20240530,135900,167742580,5190,5190,5190,5190,160
|
|
20240530,135800,166912180,5180,5180,5180,5180,0
|
|
20240530,135700,166912180,5180,5180,5180,5180,0
|
|
20240530,135600,166912180,5180,5180,5180,5180,384
|
|
20240530,135500,164923060,5180,5180,5180,5180,208
|
|
20240530,135400,163845620,5180,5180,5180,5180,0
|
|
20240530,135300,163845620,5180,5180,5180,5180,0
|
|
20240530,135200,163845620,5180,5180,5180,5180,0
|
|
20240530,135100,163845620,5180,5180,5180,5180,0
|
|
20240530,135000,163845620,5180,5180,5180,5180,419
|
|
20240530,134900,161675200,5190,5190,5190,5190,0
|
|
20240530,134800,161675200,5190,5190,5190,5190,0
|
|
20240530,134700,161675200,5190,5190,5190,5190,0
|
|
20240530,134600,161675200,5190,5190,5190,5190,0
|
|
20240530,134500,161675200,5190,5190,5190,5190,0
|
|
20240530,134400,161675200,5190,5190,5190,5190,2
|
|
20240530,134300,161664820,5180,5180,5180,5180,0
|
|
20240530,134200,161664820,5180,5180,5180,5180,0
|
|
20240530,134100,161664820,5180,5180,5180,5180,0
|
|
20240530,134000,161664820,5180,5180,5180,5180,0
|
|
20240530,133900,161664820,5180,5180,5180,5180,0
|
|
20240530,133800,161664820,5180,5180,5180,5180,50
|
|
20240530,133700,161405820,5190,5190,5190,5190,0
|
|
20240530,133600,161405820,5190,5190,5190,5190,0
|
|
20240530,133500,161405820,5190,5190,5190,5190,0
|
|
20240530,133400,161405820,5190,5190,5190,5190,102
|
|
20240530,133300,160876440,5180,5180,5180,5180,0
|
|
20240530,133200,160876440,5180,5180,5180,5180,0
|
|
20240530,133100,160876440,5180,5180,5180,5180,3
|
|
20240530,133000,160860900,5190,5180,5190,5180,92
|
|
20240530,132900,160383550,5190,5190,5190,5190,0
|
|
20240530,132800,160383550,5190,5190,5190,5190,0
|
|
20240530,132700,160383550,5190,5190,5190,5190,0
|
|
20240530,132600,160383550,5190,5190,5190,5190,100
|
|
20240530,132500,159864550,5190,5190,5190,5190,5
|
|
20240530,132400,159838600,5180,5180,5180,5180,0
|
|
20240530,132300,159838600,5180,5180,5180,5180,49
|
|
20240530,132200,159584780,5190,5190,5190,5190,480
|
|
20240530,132100,157093580,5190,5190,5190,5190,0
|
|
20240530,132000,157093580,5190,5190,5190,5190,0
|
|
20240530,131900,157093580,5190,5190,5190,5190,18
|
|
20240530,131800,157000160,5190,5190,5190,5190,0
|
|
20240530,131700,157000160,5190,5190,5190,5190,0
|
|
20240530,131600,157000160,5190,5190,5190,5190,0
|
|
20240530,131500,157000160,5190,5190,5190,5190,0
|
|
20240530,131400,157000160,5190,5190,5190,5190,0
|
|
20240530,131300,157000160,5190,5190,5190,5190,0
|
|
20240530,131200,157000160,5190,5190,5190,5190,50
|
|
20240530,131100,156740660,5190,5190,5190,5190,0
|
|
20240530,131000,156740660,5190,5190,5190,5190,0
|
|
20240530,130900,156740660,5190,5190,5190,5190,0
|
|
20240530,130800,156740660,5190,5190,5190,5190,0
|
|
20240530,130700,156740660,5190,5190,5190,5190,0
|
|
20240530,130600,156740660,5190,5190,5190,5190,0
|
|
20240530,130500,156740660,5190,5190,5190,5190,0
|
|
20240530,130400,156740660,5190,5190,5190,5190,0
|
|
20240530,130300,156740660,5190,5190,5190,5190,0
|
|
20240530,130200,156740660,5190,5190,5190,5190,0
|
|
20240530,130100,156740660,5190,5190,5190,5190,0
|
|
20240530,130000,156740660,5190,5190,5190,5190,0
|
|
20240530,125900,156740660,5190,5190,5190,5190,0
|
|
20240530,125800,156740660,5190,5190,5190,5190,100
|
|
20240530,125700,156221660,5190,5190,5190,5190,0
|
|
20240530,125600,156221660,5190,5190,5190,5190,0
|
|
20240530,125500,156221660,5190,5190,5190,5190,0
|
|
20240530,125400,156221660,5190,5190,5190,5190,0
|
|
20240530,125300,156221660,5190,5190,5190,5190,205
|
|
20240530,125200,155157710,5180,5180,5180,5180,0
|
|
20240530,125100,155157710,5180,5180,5180,5180,150
|
|
20240530,125000,154380710,5180,5180,5180,5180,4
|
|
20240530,124900,154359990,5180,5180,5180,5180,0
|
|
20240530,124800,154359990,5180,5180,5180,5180,0
|
|
20240530,124700,154359990,5180,5180,5180,5180,500
|
|
20240530,124600,151769990,5180,5180,5180,5180,0
|
|
20240530,124500,151769990,5180,5180,5180,5180,26
|
|
20240530,124400,151635310,5180,5180,5180,5180,1
|
|
20240530,124300,151630130,5180,5180,5180,5180,4
|
|
20240530,124200,151609410,5180,5180,5180,5180,0
|
|
20240530,124100,151609410,5180,5180,5180,5180,744
|
|
20240530,124000,147755490,5180,5180,5180,5180,0
|
|
20240530,123900,147755490,5180,5180,5180,5180,0
|
|
20240530,123800,147755490,5180,5180,5180,5180,4
|
|
20240530,123700,147734770,5180,5180,5180,5180,0
|
|
20240530,123600,147734770,5180,5180,5180,5180,150
|
|
20240530,123500,146957770,5180,5190,5190,5180,300
|
|
20240530,123400,145401350,5190,5190,5190,5190,550
|
|
20240530,123300,142546850,5190,5190,5190,5190,400
|
|
20240530,123200,140470850,5190,5200,5200,5190,200
|
|
20240530,123100,139431640,5200,5200,5200,5200,0
|
|
20240530,123000,139431640,5200,5200,5200,5200,0
|
|
20240530,122900,139431640,5200,5200,5200,5200,26
|
|
20240530,122800,139296440,5210,5210,5210,5210,0
|
|
20240530,122700,139296440,5210,5210,5210,5210,0
|
|
20240530,122600,139296440,5210,5210,5210,5210,0
|
|
20240530,122500,139296440,5210,5210,5210,5210,0
|
|
20240530,122400,139296440,5210,5210,5210,5210,0
|
|
20240530,122300,139296440,5210,5210,5210,5210,0
|
|
20240530,122200,139296440,5210,5210,5210,5210,0
|
|
20240530,122100,139296440,5210,5210,5210,5210,0
|
|
20240530,122000,139296440,5210,5210,5210,5210,0
|
|
20240530,121900,139296440,5210,5210,5210,5210,0
|
|
20240530,121800,139296440,5210,5210,5210,5210,0
|
|
20240530,121700,139296440,5210,5210,5210,5210,0
|
|
20240530,121600,139296440,5210,5210,5210,5210,76
|
|
20240530,121500,138900480,5200,5200,5200,5200,63
|
|
20240530,121400,138572880,5200,5200,5200,5200,0
|
|
20240530,121300,138572880,5200,5200,5200,5200,3
|
|
20240530,121200,138557280,5200,5200,5200,5200,0
|
|
20240530,121100,138557280,5200,5200,5200,5200,0
|
|
20240530,121000,138557280,5200,5200,5200,5200,0
|
|
20240530,120900,138557280,5200,5200,5200,5200,54
|
|
20240530,120800,138276480,5210,5200,5210,5200,284
|
|
20240530,120700,136797770,5200,5200,5200,5200,0
|
|
20240530,120600,136797770,5200,5200,5200,5200,0
|
|
20240530,120500,136797770,5200,5200,5200,5200,0
|
|
20240530,120400,136797770,5200,5190,5200,5190,203
|
|
20240530,120300,135742200,5190,5180,5190,5180,134
|
|
20240530,120200,135047810,5190,5190,5190,5190,0
|
|
20240530,120100,135047810,5190,5190,5190,5190,0
|
|
20240530,120000,135047810,5190,5190,5190,5190,44
|
|
20240530,115900,134819450,5190,5190,5190,5190,0
|
|
20240530,115800,134819450,5190,5180,5190,5180,115
|
|
20240530,115700,134222860,5180,5180,5180,5180,0
|
|
20240530,115600,134222860,5180,5180,5180,5180,4
|
|
20240530,115500,134202140,5180,5180,5180,5180,0
|
|
20240530,115400,134202140,5180,5180,5180,5180,26
|
|
20240530,115300,134067460,5180,5180,5180,5180,4
|
|
20240530,115200,134046740,5180,5180,5180,5180,176
|
|
20240530,115100,133135060,5180,5180,5180,5180,0
|
|
20240530,115000,133135060,5180,5180,5180,5180,1
|
|
20240530,114900,133129880,5190,5190,5190,5190,0
|
|
20240530,114800,133129880,5190,5190,5190,5190,0
|
|
20240530,114700,133129880,5190,5190,5190,5190,0
|
|
20240530,114600,133129880,5190,5190,5190,5190,167
|
|
20240530,114500,132263150,5190,5190,5190,5190,0
|
|
20240530,114400,132263150,5190,5190,5190,5190,4
|
|
20240530,114300,132242390,5190,5190,5190,5190,0
|
|
20240530,114200,132242390,5190,5190,5190,5190,0
|
|
20240530,114100,132242390,5190,5190,5190,5190,0
|
|
20240530,114000,132242390,5190,5190,5190,5190,400
|
|
20240530,113900,130166390,5190,5190,5190,5190,0
|
|
20240530,113800,130166390,5190,5190,5190,5190,0
|
|
20240530,113700,130166390,5190,5190,5190,5190,0
|
|
20240530,113600,130166390,5190,5190,5190,5190,0
|
|
20240530,113500,130166390,5190,5190,5190,5190,0
|
|
20240530,113400,130166390,5190,5190,5190,5190,0
|
|
20240530,113300,130166390,5190,5190,5190,5190,1579
|
|
20240530,113200,121971380,5190,5190,5190,5190,0
|
|
20240530,113100,121971380,5190,5190,5190,5190,0
|
|
20240530,113000,121971380,5190,5190,5190,5190,0
|
|
20240530,112900,121971380,5190,5190,5190,5190,4
|
|
20240530,112800,121950620,5200,5200,5200,5200,5
|
|
20240530,112700,121924620,5200,5200,5200,5200,0
|
|
20240530,112600,121924620,5200,5200,5200,5200,0
|
|
20240530,112500,121924620,5200,5200,5200,5200,0
|
|
20240530,112400,121924620,5200,5200,5200,5200,0
|
|
20240530,112300,121924620,5200,5200,5200,5200,12
|
|
20240530,112200,121862220,5200,5200,5200,5200,0
|
|
20240530,112100,121862220,5200,5200,5200,5200,0
|
|
20240530,112000,121862220,5200,5200,5200,5200,38
|
|
20240530,111900,121664620,5190,5190,5190,5190,0
|
|
20240530,111800,121664620,5190,5190,5190,5190,0
|
|
20240530,111700,121664620,5190,5200,5200,5190,75
|
|
20240530,111600,121275360,5200,5200,5200,5200,0
|
|
20240530,111500,121275360,5200,5200,5200,5200,2
|
|
20240530,111400,121264960,5200,5200,5200,5200,0
|
|
20240530,111300,121264960,5200,5200,5200,5200,0
|
|
20240530,111200,121264960,5200,5200,5200,5200,0
|
|
20240530,111100,121264960,5200,5200,5200,5200,28
|
|
20240530,111000,121119360,5200,5200,5200,5200,4
|
|
20240530,110900,121098560,5200,5200,5200,5200,131
|
|
20240530,110800,120417360,5200,5200,5200,5200,31
|
|
20240530,110700,120256160,5200,5200,5200,5200,34
|
|
20240530,110600,120079360,5200,5200,5200,5200,29
|
|
20240530,110500,119928560,5200,5200,5200,5200,100
|
|
20240530,110400,119408560,5200,5200,5200,5200,0
|
|
20240530,110300,119408560,5200,5200,5200,5200,0
|
|
20240530,110200,119408560,5200,5200,5200,5200,0
|
|
20240530,110100,119408560,5200,5200,5200,5200,0
|
|
20240530,110000,119408560,5200,5200,5200,5200,0
|
|
20240530,105900,119408560,5200,5200,5200,5200,0
|
|
20240530,105800,119408560,5200,5200,5210,5200,448
|
|
20240530,105700,117078830,5190,5190,5190,5190,0
|
|
20240530,105600,117078830,5190,5190,5190,5190,0
|
|
20240530,105500,117078830,5190,5190,5190,5190,0
|
|
20240530,105400,117078830,5190,5190,5190,5190,52
|
|
20240530,105300,116808950,5190,5190,5190,5190,0
|
|
20240530,105200,116808950,5190,5190,5190,5190,161
|
|
20240530,105100,115973360,5180,5190,5190,5180,250
|
|
20240530,105000,114676010,5190,5190,5190,5190,827
|
|
20240530,104900,110383880,5190,5190,5190,5190,2
|
|
20240530,104800,110373500,5190,5190,5190,5190,4
|
|
20240530,104700,110352740,5190,5190,5190,5190,67
|
|
20240530,104600,110005010,5190,5190,5190,5190,100
|
|
20240530,104500,109486010,5200,5200,5200,5200,100
|
|
20240530,104400,108966010,5200,5200,5200,5200,0
|
|
20240530,104300,108966010,5200,5200,5200,5200,56
|
|
20240530,104200,108674810,5210,5210,5210,5210,0
|
|
20240530,104100,108674810,5210,5210,5210,5210,0
|
|
20240530,104000,108674810,5210,5210,5210,5210,0
|
|
20240530,103900,108674810,5210,5210,5210,5210,0
|
|
20240530,103800,108674810,5210,5210,5210,5210,0
|
|
20240530,103700,108674810,5210,5210,5210,5210,3
|
|
20240530,103600,108659180,5200,5200,5200,5200,0
|
|
20240530,103500,108659180,5200,5200,5200,5200,0
|
|
20240530,103400,108659180,5200,5200,5200,5200,0
|
|
20240530,103300,108659180,5200,5200,5200,5200,14
|
|
20240530,103200,108586380,5200,5200,5200,5200,0
|
|
20240530,103100,108586380,5200,5200,5200,5200,13
|
|
20240530,103000,108518780,5200,5200,5200,5200,0
|
|
20240530,102900,108518780,5200,5200,5200,5200,17
|
|
20240530,102800,108430380,5200,5190,5200,5190,49
|
|
20240530,102700,108176000,5190,5190,5190,5190,0
|
|
20240530,102600,108176000,5190,5190,5190,5190,0
|
|
20240530,102500,108176000,5190,5190,5190,5190,0
|
|
20240530,102400,108176000,5190,5190,5190,5190,0
|
|
20240530,102300,108176000,5190,5190,5190,5190,54
|
|
20240530,102200,107895740,5180,5180,5180,5180,0
|
|
20240530,102100,107895740,5180,5180,5180,5180,0
|
|
20240530,102000,107895740,5180,5180,5180,5180,0
|
|
20240530,101900,107895740,5180,5200,5200,5180,5
|
|
20240530,101800,107869780,5200,5200,5200,5200,18
|
|
20240530,101700,107776180,5190,5190,5190,5190,5
|
|
20240530,101600,107750230,5190,5190,5190,5190,0
|
|
20240530,101500,107750230,5190,5190,5190,5190,16
|
|
20240530,101400,107667190,5180,5180,5180,5180,0
|
|
20240530,101300,107667190,5180,5180,5180,5180,0
|
|
20240530,101200,107667190,5180,5200,5200,5180,2000
|
|
20240530,101100,97298990,5200,5200,5200,5200,228
|
|
20240530,101000,96113390,5210,5210,5210,5210,1
|
|
20240530,100900,96108180,5200,5200,5200,5200,9
|
|
20240530,100800,96061380,5200,5200,5200,5200,413
|
|
20240530,100700,93913780,5200,5200,5200,5200,4
|
|
20240530,100600,93892980,5210,5210,5210,5210,0
|
|
20240530,100500,93892980,5210,5210,5210,5210,0
|
|
20240530,100400,93892980,5210,5200,5210,5200,200
|
|
20240530,100300,92851980,5200,5200,5200,5200,16
|
|
20240530,100200,92768780,5200,5200,5200,5200,138
|
|
20240530,100100,92051180,5200,5200,5200,5200,50
|
|
20240530,100000,91791180,5200,5200,5200,5200,30
|
|
20240530,095900,91635180,5200,5200,5200,5200,220
|
|
20240530,095800,90491180,5200,5190,5200,5190,94
|
|
20240530,095700,90002700,5190,5190,5190,5190,31
|
|
20240530,095600,89841810,5190,5190,5190,5190,35
|
|
20240530,095500,89660160,5190,5190,5190,5190,4
|
|
20240530,095400,89639400,5190,5190,5190,5190,0
|
|
20240530,095300,89639400,5190,5190,5190,5190,0
|
|
20240530,095200,89639400,5190,5180,5200,5180,49
|
|
20240530,095100,89385120,5180,5180,5180,5180,0
|
|
20240530,095000,89385120,5180,5180,5180,5180,26
|
|
20240530,094900,89250440,5180,5180,5180,5180,5
|
|
20240530,094800,89224540,5180,5180,5180,5180,26
|
|
20240530,094700,89089860,5180,5180,5180,5180,850
|
|
20240530,094600,84686860,5180,5190,5190,5180,225
|
|
20240530,094500,83519120,5190,5190,5190,5190,0
|
|
20240530,094400,83519120,5190,5180,5190,5180,205
|
|
20240530,094300,82455210,5180,5180,5180,5180,334
|
|
20240530,094200,80725090,5180,5190,5190,5180,727
|
|
20240530,094100,76952050,5200,5200,5200,5200,0
|
|
20240530,094000,76952050,5200,5200,5200,5200,0
|
|
20240530,093900,76952050,5200,5200,5200,5200,840
|
|
20240530,093800,72584050,5200,5200,5200,5200,0
|
|
20240530,093700,72584050,5200,5200,5200,5200,0
|
|
20240530,093600,72584050,5200,5210,5210,5200,51
|
|
20240530,093500,72318840,5220,5200,5220,5200,13
|
|
20240530,093400,72251060,5210,5210,5210,5210,51
|
|
20240530,093300,71985350,5220,5220,5220,5220,284
|
|
20240530,093200,70502870,5220,5220,5220,5220,1
|
|
20240530,093100,70497650,5220,5210,5220,5210,4
|
|
20240530,093000,70476780,5210,5210,5210,5210,0
|
|
20240530,092900,70476780,5210,5210,5210,5210,0
|
|
20240530,092800,70476780,5210,5210,5210,5210,1
|
|
20240530,092700,70471570,5230,5230,5230,5230,0
|
|
20240530,092600,70471570,5230,5230,5230,5230,18
|
|
20240530,092500,70377430,5200,5200,5200,5200,42
|
|
20240530,092400,70159030,5190,5230,5230,5190,978
|
|
20240530,092300,65060480,5220,5220,5220,5220,140
|
|
20240530,092200,64329680,5220,5220,5220,5220,100
|
|
20240530,092100,63807680,5220,5220,5220,5220,204
|
|
20240530,092000,62742800,5230,5220,5230,5220,1122
|
|
20240530,091900,56876550,5220,5220,5220,5220,0
|
|
20240530,091800,56876550,5220,5220,5220,5220,422
|
|
20240530,091700,54673710,5200,5200,5200,5200,501
|
|
20240530,091600,52068510,5200,5200,5200,5200,19
|
|
20240530,091500,51969710,5200,5200,5210,5200,12
|
|
20240530,091400,51907300,5200,5200,5200,5200,0
|
|
20240530,091300,51907300,5200,5200,5200,5200,0
|
|
20240530,091200,51907300,5200,5220,5220,5200,504
|
|
20240530,091100,49284380,5220,5220,5220,5220,431
|
|
20240530,091000,47034560,5230,5240,5240,5230,428
|
|
20240530,090900,44794880,5240,5250,5270,5240,1454
|
|
20240530,090800,37155820,5230,5200,5260,5200,2762
|
|
20240530,090700,22671640,5200,5200,5230,5200,2371
|
|
20240530,090600,10294130,5200,5200,5200,5200,2
|
|
20240530,090500,10283730,5200,5200,5200,5200,0
|
|
20240530,090400,10283730,5200,5200,5200,5200,100
|
|
20240530,090300,9763730,5200,5190,5200,5190,959
|
|
20240530,090200,4778930,5190,5190,5200,5190,469
|
|
20240530,090100,2342610,5190,5180,5190,5180,55
|
|
20240530,090000,2057660,5170,5170,5170,5170,398
|