630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192700,726874435,2400,2400,2400,2400,5792
|
|
20240531,192600,726874435,2400,2400,2400,2400,0
|
|
20240531,192500,726874435,2400,2400,2400,2400,0
|
|
20240531,192400,726874435,2400,2400,2400,2400,0
|
|
20240531,192300,726874435,2400,2400,2400,2400,0
|
|
20240531,192200,726874435,2400,2400,2400,2400,0
|
|
20240531,192100,726874435,2400,2400,2400,2400,0
|
|
20240531,192000,726874435,2400,2400,2400,2400,0
|
|
20240531,191900,726874435,2400,2400,2400,2400,0
|
|
20240531,191800,726874435,2400,2400,2400,2400,0
|
|
20240531,191700,726874435,2400,2400,2400,2400,0
|
|
20240531,191600,726874435,2400,2400,2400,2400,0
|
|
20240531,191500,726874435,2400,2400,2400,2400,0
|
|
20240531,191400,726874435,2400,2400,2400,2400,0
|
|
20240531,191300,726874435,2400,2400,2400,2400,0
|
|
20240531,191200,726874435,2400,2400,2400,2400,0
|
|
20240531,191100,726874435,2400,2400,2400,2400,0
|
|
20240531,191000,726874435,2400,2400,2400,2400,0
|
|
20240531,190900,726874435,2400,2400,2400,2400,0
|
|
20240531,190800,726874435,2400,2400,2400,2400,0
|
|
20240531,190700,726874435,2400,2400,2400,2400,0
|
|
20240531,190600,726874435,2400,2400,2400,2400,0
|
|
20240531,190500,726874435,2400,2400,2400,2400,0
|
|
20240531,190400,726874435,2400,2400,2400,2400,0
|
|
20240531,190300,726874435,2400,2400,2400,2400,0
|
|
20240531,190200,726874435,2400,2400,2400,2400,0
|
|
20240531,190100,726874435,2400,2400,2400,2400,0
|
|
20240531,190000,726874435,2400,2400,2400,2400,0
|
|
20240531,185900,726874435,2400,2400,2400,2400,0
|
|
20240531,185800,726874435,2400,2400,2400,2400,0
|
|
20240531,185700,726874435,2400,2400,2400,2400,5792
|
|
20240531,185600,726874435,2400,2400,2400,2400,0
|
|
20240531,185500,726874435,2400,2400,2400,2400,0
|
|
20240531,185400,726874435,2400,2400,2400,2400,0
|
|
20240531,185300,726874435,2400,2400,2400,2400,0
|
|
20240531,185200,726874435,2400,2400,2400,2400,0
|
|
20240531,185100,726874435,2400,2400,2400,2400,0
|
|
20240531,185000,726874435,2400,2400,2400,2400,0
|
|
20240531,184900,726874435,2400,2400,2400,2400,0
|
|
20240531,184800,726874435,2400,2400,2400,2400,0
|
|
20240531,184700,726874435,2400,2400,2400,2400,0
|
|
20240531,184600,726874435,2400,2400,2400,2400,0
|
|
20240531,184500,726874435,2400,2400,2400,2400,0
|
|
20240531,184400,726874435,2400,2400,2400,2400,0
|
|
20240531,184300,726874435,2400,2400,2400,2400,0
|
|
20240531,184200,726874435,2400,2400,2400,2400,0
|
|
20240531,184100,726874435,2400,2400,2400,2400,0
|
|
20240531,184000,726874435,2400,2400,2400,2400,0
|
|
20240531,183900,726874435,2400,2400,2400,2400,0
|
|
20240531,183800,726874435,2400,2400,2400,2400,0
|
|
20240531,183700,726874435,2400,2400,2400,2400,0
|
|
20240531,183600,726874435,2400,2400,2400,2400,0
|
|
20240531,183500,726874435,2400,2400,2400,2400,0
|
|
20240531,183400,726874435,2400,2400,2400,2400,0
|
|
20240531,183300,726874435,2400,2400,2400,2400,0
|
|
20240531,183200,726874435,2400,2400,2400,2400,0
|
|
20240531,183100,726874435,2400,2400,2400,2400,0
|
|
20240531,183000,726874435,2400,2400,2400,2400,0
|
|
20240531,182900,726874435,2400,2400,2400,2400,0
|
|
20240531,182800,726874435,2400,2400,2400,2400,0
|
|
20240531,182700,726874435,2400,2400,2400,2400,5792
|
|
20240531,182600,726874435,2400,2400,2400,2400,0
|
|
20240531,182500,726874435,2400,2400,2400,2400,0
|
|
20240531,182400,726874435,2400,2400,2400,2400,0
|
|
20240531,182300,726874435,2400,2400,2400,2400,0
|
|
20240531,182200,726874435,2400,2400,2400,2400,0
|
|
20240531,182100,726874435,2400,2400,2400,2400,0
|
|
20240531,182000,726874435,2400,2400,2400,2400,0
|
|
20240531,181900,726874435,2400,2400,2400,2400,0
|
|
20240531,181800,726874435,2400,2400,2400,2400,0
|
|
20240531,181700,726874435,2400,2400,2400,2400,0
|
|
20240531,181600,726874435,2400,2400,2400,2400,0
|
|
20240531,181500,726874435,2400,2400,2400,2400,0
|
|
20240531,181400,726874435,2400,2400,2400,2400,0
|
|
20240531,181300,726874435,2400,2400,2400,2400,0
|
|
20240531,181200,726874435,2400,2400,2400,2400,0
|
|
20240531,181100,726874435,2400,2400,2400,2400,0
|
|
20240531,181000,726874435,2400,2400,2400,2400,0
|
|
20240531,180900,726874435,2400,2400,2400,2400,0
|
|
20240531,180800,726874435,2400,2400,2400,2400,0
|
|
20240531,180700,726874435,2400,2400,2400,2400,0
|
|
20240531,180600,726874435,2400,2400,2400,2400,0
|
|
20240531,180500,726874435,2400,2400,2400,2400,0
|
|
20240531,180400,726874435,2400,2400,2400,2400,0
|
|
20240531,180300,726874435,2400,2400,2400,2400,0
|
|
20240531,180200,726874435,2400,2400,2400,2400,0
|
|
20240531,180100,726874435,2400,2400,2400,2400,0
|
|
20240531,180000,726874435,2400,2400,2400,2400,0
|
|
20240531,175900,726874435,2400,2400,2400,2400,0
|
|
20240531,175800,726874435,2400,2400,2400,2400,0
|
|
20240531,175700,726874435,2400,2400,2400,2400,5792
|
|
20240531,175600,726874435,2400,2400,2400,2400,0
|
|
20240531,175500,726874435,2400,2400,2400,2400,0
|
|
20240531,175400,726874435,2400,2400,2400,2400,0
|
|
20240531,175300,726874435,2400,2400,2400,2400,0
|
|
20240531,175200,726874435,2400,2400,2400,2400,0
|
|
20240531,175100,726874435,2400,2400,2400,2400,0
|
|
20240531,175000,726874435,2400,2400,2400,2400,0
|
|
20240531,174900,726874435,2400,2400,2400,2400,0
|
|
20240531,174800,726874435,2400,2400,2400,2400,0
|
|
20240531,174700,726874435,2400,2400,2400,2400,0
|
|
20240531,174600,726874435,2400,2400,2400,2400,0
|
|
20240531,174500,726874435,2400,2400,2400,2400,0
|
|
20240531,174400,726874435,2400,2400,2400,2400,0
|
|
20240531,174300,726874435,2400,2400,2400,2400,0
|
|
20240531,174200,726874435,2400,2400,2400,2400,0
|
|
20240531,174100,726874435,2400,2400,2400,2400,0
|
|
20240531,174000,726874435,2400,2400,2400,2400,0
|
|
20240531,173900,726874435,2400,2400,2400,2400,0
|
|
20240531,173800,726874435,2400,2400,2400,2400,0
|
|
20240531,173700,726874435,2400,2400,2400,2400,0
|
|
20240531,173600,726874435,2400,2400,2400,2400,0
|
|
20240531,173500,726874435,2400,2400,2400,2400,0
|
|
20240531,173400,726874435,2400,2400,2400,2400,0
|
|
20240531,173300,726874435,2400,2400,2400,2400,0
|
|
20240531,173200,726874435,2400,2400,2400,2400,0
|
|
20240531,173100,726874435,2400,2400,2400,2400,0
|
|
20240531,173000,726874435,2400,2400,2400,2400,0
|
|
20240531,172900,726874435,2400,2400,2400,2400,0
|
|
20240531,172800,726874435,2400,2400,2400,2400,0
|
|
20240531,172700,726874435,2400,2400,2400,2400,5792
|
|
20240531,172600,726874435,2400,2400,2400,2400,0
|
|
20240531,172500,726874435,2400,2400,2400,2400,0
|
|
20240531,172400,726874435,2400,2400,2400,2400,0
|
|
20240531,172300,726874435,2400,2400,2400,2400,0
|
|
20240531,172200,726874435,2400,2400,2400,2400,0
|
|
20240531,172100,726874435,2400,2400,2400,2400,0
|
|
20240531,172000,726874435,2400,2400,2400,2400,0
|
|
20240531,171900,726874435,2400,2400,2400,2400,0
|
|
20240531,171800,726874435,2400,2400,2400,2400,0
|
|
20240531,171700,726874435,2400,2400,2400,2400,0
|
|
20240531,171600,726874435,2400,2400,2400,2400,0
|
|
20240531,171500,726874435,2400,2400,2400,2400,0
|
|
20240531,171400,726874435,2400,2400,2400,2400,0
|
|
20240531,171300,726874435,2400,2400,2400,2400,0
|
|
20240531,171200,726874435,2400,2400,2400,2400,0
|
|
20240531,171100,726874435,2400,2400,2400,2400,0
|
|
20240531,171000,726874435,2400,2400,2400,2400,0
|
|
20240531,170900,726874435,2400,2400,2400,2400,0
|
|
20240531,170800,726874435,2400,2400,2400,2400,0
|
|
20240531,170700,726874435,2400,2400,2400,2400,0
|
|
20240531,170600,726874435,2400,2400,2400,2400,0
|
|
20240531,170500,726874435,2400,2400,2400,2400,0
|
|
20240531,170400,726874435,2400,2400,2400,2400,0
|
|
20240531,170300,726874435,2400,2400,2400,2400,0
|
|
20240531,170200,726874435,2400,2400,2400,2400,0
|
|
20240531,170100,726874435,2400,2400,2400,2400,0
|
|
20240531,170000,726874435,2400,2400,2400,2400,0
|
|
20240531,165900,726874435,2400,2400,2400,2400,0
|
|
20240531,165800,726874435,2400,2400,2400,2400,0
|
|
20240531,165700,726874435,2400,2400,2400,2400,5792
|
|
20240531,165600,726874435,2400,2400,2400,2400,0
|
|
20240531,165500,726874435,2400,2400,2400,2400,0
|
|
20240531,165400,726874435,2400,2400,2400,2400,0
|
|
20240531,165300,726874435,2400,2400,2400,2400,0
|
|
20240531,165200,726874435,2400,2400,2400,2400,0
|
|
20240531,165100,726874435,2400,2400,2400,2400,0
|
|
20240531,165000,726874435,2400,2400,2400,2400,0
|
|
20240531,164900,726874435,2400,2400,2400,2400,0
|
|
20240531,164800,726874435,2400,2400,2400,2400,0
|
|
20240531,164700,726874435,2400,2400,2400,2400,0
|
|
20240531,164600,726874435,2400,2400,2400,2400,0
|
|
20240531,164500,726874435,2400,2400,2400,2400,0
|
|
20240531,164400,726874435,2400,2400,2400,2400,0
|
|
20240531,164300,726874435,2400,2400,2400,2400,0
|
|
20240531,164200,726874435,2400,2400,2400,2400,0
|
|
20240531,164100,726874435,2400,2400,2400,2400,0
|
|
20240531,164000,726874435,2400,2400,2400,2400,0
|
|
20240531,163900,726874435,2400,2400,2400,2400,0
|
|
20240531,163800,726874435,2400,2400,2400,2400,0
|
|
20240531,163700,726874435,2400,2400,2400,2400,0
|
|
20240531,163600,726874435,2400,2400,2400,2400,0
|
|
20240531,163500,726874435,2400,2400,2400,2400,0
|
|
20240531,163400,726874435,2400,2400,2400,2400,0
|
|
20240531,163300,726874435,2400,2400,2400,2400,0
|
|
20240531,163200,726874435,2400,2400,2400,2400,0
|
|
20240531,163100,726874435,2400,2400,2400,2400,0
|
|
20240531,163000,726874435,2400,2400,2400,2400,0
|
|
20240531,162900,726874435,2400,2400,2400,2400,0
|
|
20240531,162800,726874435,2400,2400,2400,2400,0
|
|
20240531,162700,726874435,2400,2400,2400,2400,5792
|
|
20240531,162600,726874435,2400,2400,2400,2400,0
|
|
20240531,162500,726874435,2400,2400,2400,2400,0
|
|
20240531,162400,726874435,2400,2400,2400,2400,0
|
|
20240531,162300,726874435,2400,2400,2400,2400,0
|
|
20240531,162200,726874435,2400,2400,2400,2400,0
|
|
20240531,162100,726874435,2400,2400,2400,2400,0
|
|
20240531,162000,726874435,2400,2400,2400,2400,0
|
|
20240531,161900,726874435,2400,2400,2400,2400,0
|
|
20240531,161800,726874435,2400,2400,2400,2400,0
|
|
20240531,161700,726874435,2400,2400,2400,2400,0
|
|
20240531,161600,726874435,2400,2400,2400,2400,0
|
|
20240531,161500,726874435,2400,2400,2400,2400,0
|
|
20240531,161400,726874435,2400,2400,2400,2400,0
|
|
20240531,161300,726874435,2400,2400,2400,2400,0
|
|
20240531,161200,726874435,2400,2400,2400,2400,0
|
|
20240531,161100,726874435,2400,2400,2400,2400,0
|
|
20240531,161000,726874435,2400,2400,2400,2400,0
|
|
20240531,160900,726874435,2400,2400,2400,2400,0
|
|
20240531,160800,726874435,2400,2400,2400,2400,0
|
|
20240531,160700,726874435,2400,2400,2400,2400,0
|
|
20240531,160600,726874435,2400,2400,2400,2400,0
|
|
20240531,160500,726874435,2400,2400,2400,2400,0
|
|
20240531,160400,726874435,2400,2400,2400,2400,0
|
|
20240531,160300,726874435,2400,2400,2400,2400,0
|
|
20240531,160200,726874435,2400,2400,2400,2400,0
|
|
20240531,160100,726874435,2400,2400,2400,2400,0
|
|
20240531,160000,726874435,2400,2400,2400,2400,0
|
|
20240531,155900,726874435,2400,2400,2400,2400,0
|
|
20240531,155800,726874435,2400,2400,2400,2400,0
|
|
20240531,155700,726874435,2400,2400,2400,2400,5792
|
|
20240531,155600,726874435,2400,2400,2400,2400,0
|
|
20240531,155500,726874435,2400,2400,2400,2400,0
|
|
20240531,155400,726874435,2400,2400,2400,2400,0
|
|
20240531,155300,726874435,2400,2400,2400,2400,0
|
|
20240531,155200,726874435,2400,2400,2400,2400,0
|
|
20240531,155100,726874435,2400,2400,2400,2400,0
|
|
20240531,155000,726874435,2400,2400,2400,2400,0
|
|
20240531,154900,726874435,2400,2400,2400,2400,0
|
|
20240531,154800,726874435,2400,2400,2400,2400,0
|
|
20240531,154700,726874435,2400,2400,2400,2400,0
|
|
20240531,154600,726874435,2400,2400,2400,2400,0
|
|
20240531,154500,726874435,2400,2400,2400,2400,0
|
|
20240531,154400,726874435,2400,2400,2400,2400,0
|
|
20240531,154300,726874435,2400,2400,2400,2400,0
|
|
20240531,154200,726874435,2400,2400,2400,2400,0
|
|
20240531,154100,726874435,2400,2400,2400,2400,0
|
|
20240531,154000,726874435,2400,2400,2400,2400,0
|
|
20240531,153900,726874435,2400,2400,2400,2400,0
|
|
20240531,153800,726874435,2400,2400,2400,2400,0
|
|
20240531,153700,726874435,2400,2400,2400,2400,0
|
|
20240531,153600,726874435,2400,2400,2400,2400,0
|
|
20240531,153500,726874435,2400,2400,2400,2400,0
|
|
20240531,153400,726874435,2400,2400,2400,2400,0
|
|
20240531,153300,726874435,2400,2400,2400,2400,0
|
|
20240531,153200,726874435,2400,2400,2400,2400,0
|
|
20240531,153100,726874435,2400,2400,2400,2400,0
|
|
20240531,153000,726874435,2400,2400,2400,2400,5792
|
|
20240531,152900,712973635,2400,2400,2400,2400,0
|
|
20240531,152800,712973635,2400,2400,2400,2400,0
|
|
20240531,152700,712973635,2400,2400,2400,2400,0
|
|
20240531,152600,712973635,2400,2400,2400,2400,0
|
|
20240531,152500,712973635,2400,2400,2400,2400,0
|
|
20240531,152400,712973635,2400,2400,2400,2400,0
|
|
20240531,152300,712973635,2400,2400,2400,2400,0
|
|
20240531,152200,712973635,2400,2400,2400,2400,0
|
|
20240531,152100,712973635,2400,2400,2400,2400,0
|
|
20240531,152000,712973635,2400,2400,2400,2400,0
|
|
20240531,151900,712973635,2400,2405,2405,2400,636
|
|
20240531,151800,711445160,2405,2405,2405,2405,4
|
|
20240531,151700,711435540,2405,2400,2405,2400,727
|
|
20240531,151600,709687165,2405,2405,2405,2400,415
|
|
20240531,151500,708690090,2400,2400,2400,2400,1309
|
|
20240531,151400,705548490,2405,2405,2405,2405,0
|
|
20240531,151300,705548490,2405,2405,2405,2405,41
|
|
20240531,151200,705449885,2405,2405,2405,2405,0
|
|
20240531,151100,705449885,2405,2400,2405,2400,500
|
|
20240531,151000,704248885,2400,2405,2405,2400,58
|
|
20240531,150900,704109645,2405,2405,2405,2405,82
|
|
20240531,150800,703912435,2405,2405,2405,2405,103
|
|
20240531,150700,703664720,2405,2405,2405,2405,0
|
|
20240531,150600,703664720,2405,2405,2405,2405,1
|
|
20240531,150500,703662315,2405,2405,2405,2405,141
|
|
20240531,150400,703323210,2405,2405,2405,2405,0
|
|
20240531,150300,703323210,2405,2400,2405,2400,307
|
|
20240531,150200,702585845,2400,2400,2400,2400,0
|
|
20240531,150100,702585845,2400,2400,2400,2400,0
|
|
20240531,150000,702585845,2400,2400,2400,2400,1273
|
|
20240531,145900,699530645,2405,2400,2405,2400,8171
|
|
20240531,145800,679920040,2400,2400,2400,2400,488
|
|
20240531,145700,678748840,2400,2405,2405,2400,17676
|
|
20240531,145600,636321380,2405,2405,2405,2405,374
|
|
20240531,145500,635421910,2405,2405,2405,2405,0
|
|
20240531,145400,635421910,2405,2405,2405,2405,1000
|
|
20240531,145300,633016910,2405,2405,2405,2405,0
|
|
20240531,145200,633016910,2405,2405,2405,2405,2
|
|
20240531,145100,633012100,2410,2410,2410,2410,0
|
|
20240531,145000,633012100,2410,2410,2410,2410,200
|
|
20240531,144900,632530100,2410,2410,2410,2410,173
|
|
20240531,144800,632113170,2410,2410,2410,2410,1
|
|
20240531,144700,632110760,2405,2410,2410,2405,710
|
|
20240531,144600,630401810,2405,2405,2405,2405,3
|
|
20240531,144500,630394595,2405,2405,2405,2405,18
|
|
20240531,144400,630351305,2405,2405,2405,2405,0
|
|
20240531,144300,630351305,2405,2405,2405,2405,10
|
|
20240531,144200,630327255,2410,2410,2410,2410,0
|
|
20240531,144100,630327255,2410,2410,2410,2410,0
|
|
20240531,144000,630327255,2410,2410,2410,2410,0
|
|
20240531,143900,630327255,2410,2410,2410,2410,0
|
|
20240531,143800,630327255,2410,2405,2410,2405,939
|
|
20240531,143700,628068955,2410,2410,2410,2410,0
|
|
20240531,143600,628068955,2410,2405,2410,2405,206
|
|
20240531,143500,627573520,2405,2405,2405,2405,0
|
|
20240531,143400,627573520,2405,2405,2405,2405,0
|
|
20240531,143300,627573520,2405,2410,2410,2405,380
|
|
20240531,143200,626659520,2410,2410,2410,2410,20
|
|
20240531,143100,626611320,2410,2410,2410,2410,0
|
|
20240531,143000,626611320,2410,2410,2410,2410,1
|
|
20240531,142900,626608910,2410,2410,2410,2410,56
|
|
20240531,142800,626473950,2405,2405,2405,2405,1050
|
|
20240531,142700,623948700,2405,2405,2405,2405,0
|
|
20240531,142600,623948700,2405,2405,2405,2405,0
|
|
20240531,142500,623948700,2405,2405,2405,2405,500
|
|
20240531,142400,622746200,2405,2405,2405,2405,504
|
|
20240531,142300,621534080,2405,2405,2405,2405,57
|
|
20240531,142200,621396995,2400,2405,2405,2400,2277
|
|
20240531,142100,615932145,2405,2405,2405,2405,0
|
|
20240531,142000,615932145,2405,2405,2405,2405,2539
|
|
20240531,141900,609825850,2410,2410,2410,2410,0
|
|
20240531,141800,609825850,2410,2410,2410,2410,10
|
|
20240531,141700,609801750,2405,2405,2405,2405,0
|
|
20240531,141600,609801750,2405,2405,2405,2405,482
|
|
20240531,141500,608642540,2405,2405,2405,2405,0
|
|
20240531,141400,608642540,2405,2405,2405,2405,0
|
|
20240531,141300,608642540,2405,2405,2405,2405,41
|
|
20240531,141200,608543935,2405,2405,2405,2405,43
|
|
20240531,141100,608440520,2405,2405,2405,2405,30
|
|
20240531,141000,608368370,2405,2400,2405,2400,2
|
|
20240531,140900,608363565,2405,2405,2405,2405,0
|
|
20240531,140800,608363565,2405,2405,2405,2405,44
|
|
20240531,140700,608257745,2405,2405,2405,2405,458
|
|
20240531,140600,607156255,2410,2410,2410,2410,0
|
|
20240531,140500,607156255,2410,2410,2410,2410,10
|
|
20240531,140400,607132155,2410,2410,2410,2410,0
|
|
20240531,140300,607132155,2410,2405,2410,2405,1456
|
|
20240531,140200,603628015,2405,2405,2405,2405,0
|
|
20240531,140100,603628015,2405,2405,2405,2405,6
|
|
20240531,140000,603613585,2405,2405,2405,2405,0
|
|
20240531,135900,603613585,2405,2405,2405,2405,36
|
|
20240531,135800,603527005,2405,2405,2405,2405,0
|
|
20240531,135700,603527005,2405,2405,2405,2405,10
|
|
20240531,135600,603502955,2405,2405,2405,2405,7
|
|
20240531,135500,603486120,2405,2405,2405,2405,10
|
|
20240531,135400,603462070,2405,2405,2405,2405,0
|
|
20240531,135300,603462070,2405,2405,2405,2405,4
|
|
20240531,135200,603452450,2405,2405,2405,2405,55
|
|
20240531,135100,603320175,2405,2405,2405,2405,62
|
|
20240531,135000,603171065,2405,2405,2405,2405,91
|
|
20240531,134900,602952210,2400,2400,2400,2400,48
|
|
20240531,134800,602837010,2405,2405,2405,2405,1
|
|
20240531,134700,602834605,2405,2405,2405,2405,0
|
|
20240531,134600,602834605,2405,2405,2405,2405,0
|
|
20240531,134500,602834605,2405,2405,2405,2405,42
|
|
20240531,134400,602733595,2405,2405,2405,2405,139
|
|
20240531,134300,602399300,2405,2405,2405,2405,1500
|
|
20240531,134200,598791800,2405,2405,2405,2405,0
|
|
20240531,134100,598791800,2405,2405,2405,2405,1
|
|
20240531,134000,598789395,2410,2410,2410,2410,0
|
|
20240531,133900,598789395,2410,2410,2410,2410,1
|
|
20240531,133800,598786985,2410,2410,2410,2410,0
|
|
20240531,133700,598786985,2410,2410,2410,2410,0
|
|
20240531,133600,598786985,2410,2410,2410,2410,91
|
|
20240531,133500,598567675,2410,2410,2410,2410,89
|
|
20240531,133400,598353185,2410,2405,2410,2405,301
|
|
20240531,133300,597627780,2405,2405,2405,2405,0
|
|
20240531,133200,597627780,2405,2405,2405,2405,0
|
|
20240531,133100,597627780,2405,2405,2405,2405,6
|
|
20240531,133000,597613350,2400,2400,2400,2400,0
|
|
20240531,132900,597613350,2400,2400,2400,2400,0
|
|
20240531,132800,597613350,2400,2405,2405,2400,3360
|
|
20240531,132700,589536995,2405,2405,2405,2405,0
|
|
20240531,132600,589536995,2405,2405,2405,2405,40
|
|
20240531,132500,589440795,2415,2415,2415,2415,50
|
|
20240531,132400,589320045,2415,2415,2415,2415,10
|
|
20240531,132300,589295895,2405,2405,2405,2405,905
|
|
20240531,132200,587119370,2405,2415,2415,2405,4000
|
|
20240531,132100,577492425,2410,2415,2415,2410,789
|
|
20240531,132000,575588055,2415,2415,2415,2415,412
|
|
20240531,131900,574593075,2420,2420,2420,2420,0
|
|
20240531,131800,574593075,2420,2420,2420,2420,0
|
|
20240531,131700,574593075,2420,2420,2420,2420,0
|
|
20240531,131600,574593075,2420,2420,2420,2420,0
|
|
20240531,131500,574593075,2420,2415,2420,2415,279
|
|
20240531,131400,573919265,2410,2410,2410,2410,0
|
|
20240531,131300,573919265,2410,2415,2415,2410,1177
|
|
20240531,131200,571079125,2415,2415,2415,2415,1
|
|
20240531,131100,571076710,2415,2415,2415,2415,25
|
|
20240531,131000,571016335,2415,2415,2415,2415,1
|
|
20240531,130900,571013920,2415,2415,2415,2415,1
|
|
20240531,130800,571011505,2415,2415,2415,2415,0
|
|
20240531,130700,571011505,2415,2415,2415,2415,0
|
|
20240531,130600,571011505,2415,2415,2415,2415,0
|
|
20240531,130500,571011505,2415,2415,2415,2415,0
|
|
20240531,130400,571011505,2415,2415,2415,2415,0
|
|
20240531,130300,571011505,2415,2415,2415,2415,0
|
|
20240531,130200,571011505,2415,2415,2415,2415,690
|
|
20240531,130100,569345155,2415,2415,2415,2415,0
|
|
20240531,130000,569345155,2415,2415,2415,2415,0
|
|
20240531,125900,569345155,2415,2415,2415,2415,1
|
|
20240531,125800,569342740,2415,2415,2415,2415,0
|
|
20240531,125700,569342740,2415,2415,2415,2415,1
|
|
20240531,125600,569340325,2410,2410,2410,2410,0
|
|
20240531,125500,569340325,2410,2410,2410,2410,0
|
|
20240531,125400,569340325,2410,2410,2410,2410,0
|
|
20240531,125300,569340325,2410,2410,2410,2410,0
|
|
20240531,125200,569340325,2410,2410,2410,2410,700
|
|
20240531,125100,567653325,2410,2410,2410,2410,0
|
|
20240531,125000,567653325,2410,2410,2410,2410,11
|
|
20240531,124900,567626815,2410,2410,2410,2410,251
|
|
20240531,124800,567021905,2405,2410,2410,2405,1010
|
|
20240531,124700,564592805,2410,2410,2410,2410,39
|
|
20240531,124600,564498815,2410,2410,2410,2410,2
|
|
20240531,124500,564493995,2415,2415,2415,2415,27
|
|
20240531,124400,564428790,2405,2405,2405,2405,41
|
|
20240531,124300,564330185,2405,2405,2405,2405,29
|
|
20240531,124200,564260440,2415,2410,2415,2410,9
|
|
20240531,124100,564238745,2410,2410,2410,2410,1
|
|
20240531,124000,564236335,2405,2405,2405,2405,4
|
|
20240531,123900,564226715,2405,2405,2405,2405,8
|
|
20240531,123800,564207475,2405,2405,2405,2400,14932
|
|
20240531,123700,528369220,2405,2410,2410,2405,3262
|
|
20240531,123600,520520885,2410,2410,2410,2410,0
|
|
20240531,123500,520520885,2410,2410,2410,2410,150
|
|
20240531,123400,520159385,2415,2415,2415,2415,1
|
|
20240531,123300,520156970,2415,2415,2415,2415,0
|
|
20240531,123200,520156970,2415,2415,2415,2415,91
|
|
20240531,123100,519937205,2420,2420,2420,2420,0
|
|
20240531,123000,519937205,2420,2410,2420,2405,3983
|
|
20240531,122900,510355270,2410,2410,2410,2410,2145
|
|
20240531,122800,505185820,2415,2415,2415,2415,8
|
|
20240531,122700,505166500,2420,2420,2420,2420,0
|
|
20240531,122600,505166500,2420,2420,2420,2420,0
|
|
20240531,122500,505166500,2420,2420,2420,2420,0
|
|
20240531,122400,505166500,2420,2420,2420,2420,0
|
|
20240531,122300,505166500,2420,2420,2420,2420,0
|
|
20240531,122200,505166500,2420,2415,2420,2415,156
|
|
20240531,122100,504789755,2410,2410,2410,2410,0
|
|
20240531,122000,504789755,2410,2410,2410,2410,100
|
|
20240531,121900,504548755,2415,2415,2415,2415,0
|
|
20240531,121800,504548755,2415,2415,2415,2415,20
|
|
20240531,121700,504500455,2415,2415,2415,2415,0
|
|
20240531,121600,504500455,2415,2415,2415,2415,89
|
|
20240531,121500,504285520,2415,2415,2415,2415,3
|
|
20240531,121400,504278275,2415,2415,2420,2415,264
|
|
20240531,121300,503640215,2420,2420,2420,2420,25
|
|
20240531,121200,503579715,2415,2420,2420,2415,405
|
|
20240531,121100,502601615,2420,2415,2420,2415,104
|
|
20240531,121000,502350435,2415,2420,2420,2415,495
|
|
20240531,120900,501155000,2415,2415,2415,2415,0
|
|
20240531,120800,501155000,2415,2415,2415,2415,0
|
|
20240531,120700,501155000,2415,2415,2415,2415,0
|
|
20240531,120600,501155000,2415,2415,2415,2415,0
|
|
20240531,120500,501155000,2415,2415,2415,2415,10
|
|
20240531,120400,501130850,2415,2415,2415,2415,0
|
|
20240531,120300,501130850,2415,2415,2415,2415,0
|
|
20240531,120200,501130850,2415,2415,2415,2415,901
|
|
20240531,120100,498954935,2415,2415,2415,2415,0
|
|
20240531,120000,498954935,2415,2415,2415,2415,0
|
|
20240531,115900,498954935,2415,2415,2415,2415,0
|
|
20240531,115800,498954935,2415,2415,2415,2415,0
|
|
20240531,115700,498954935,2415,2415,2415,2415,80
|
|
20240531,115600,498761735,2415,2415,2415,2415,115
|
|
20240531,115500,498484010,2415,2415,2415,2415,100
|
|
20240531,115400,498242510,2415,2415,2415,2415,373
|
|
20240531,115300,497341715,2415,2415,2415,2415,0
|
|
20240531,115200,497341715,2415,2415,2415,2415,51
|
|
20240531,115100,497218550,2410,2410,2410,2410,0
|
|
20240531,115000,497218550,2410,2410,2410,2410,0
|
|
20240531,114900,497218550,2410,2410,2410,2410,0
|
|
20240531,114800,497218550,2410,2415,2415,2410,1026
|
|
20240531,114700,494745780,2415,2415,2415,2415,111
|
|
20240531,114600,494477715,2415,2415,2415,2415,8
|
|
20240531,114500,494458395,2415,2415,2415,2415,0
|
|
20240531,114400,494458395,2415,2415,2415,2415,0
|
|
20240531,114300,494458395,2415,2415,2415,2415,0
|
|
20240531,114200,494458395,2415,2415,2415,2415,0
|
|
20240531,114100,494458395,2415,2415,2415,2415,0
|
|
20240531,114000,494458395,2415,2415,2415,2415,0
|
|
20240531,113900,494458395,2415,2415,2415,2415,0
|
|
20240531,113800,494458395,2415,2410,2415,2410,424
|
|
20240531,113700,493436530,2415,2415,2415,2415,0
|
|
20240531,113600,493436530,2415,2415,2415,2415,0
|
|
20240531,113500,493436530,2415,2415,2415,2415,100
|
|
20240531,113400,493195030,2415,2415,2415,2415,3
|
|
20240531,113300,493187785,2410,2410,2410,2410,50
|
|
20240531,113200,493067285,2415,2415,2415,2415,120
|
|
20240531,113100,492777485,2415,2415,2415,2415,111
|
|
20240531,113000,492509420,2415,2415,2415,2415,341
|
|
20240531,112900,491685905,2415,2415,2415,2415,0
|
|
20240531,112800,491685905,2415,2415,2415,2415,1
|
|
20240531,112700,491683490,2420,2420,2420,2420,0
|
|
20240531,112600,491683490,2420,2420,2420,2420,0
|
|
20240531,112500,491683490,2420,2420,2420,2420,0
|
|
20240531,112400,491683490,2420,2420,2420,2420,0
|
|
20240531,112300,491683490,2420,2420,2420,2420,300
|
|
20240531,112200,490957490,2415,2415,2415,2415,0
|
|
20240531,112100,490957490,2415,2415,2415,2415,0
|
|
20240531,112000,490957490,2415,2415,2415,2415,0
|
|
20240531,111900,490957490,2415,2415,2415,2415,41
|
|
20240531,111800,490858475,2415,2415,2415,2415,500
|
|
20240531,111700,489650975,2410,2415,2415,2410,900
|
|
20240531,111600,487478475,2420,2415,2420,2415,668
|
|
20240531,111500,485864505,2410,2420,2420,2410,487
|
|
20240531,111400,484688400,2410,2410,2410,2410,0
|
|
20240531,111300,484688400,2410,2410,2410,2410,0
|
|
20240531,111200,484688400,2410,2410,2410,2410,0
|
|
20240531,111100,484688400,2410,2410,2410,2410,2
|
|
20240531,111000,484683580,2410,2410,2410,2410,200
|
|
20240531,110900,484201580,2415,2415,2415,2415,0
|
|
20240531,110800,484201580,2415,2415,2415,2415,110
|
|
20240531,110700,483935930,2415,2415,2415,2415,15
|
|
20240531,110600,483899705,2410,2410,2410,2410,271
|
|
20240531,110500,483246595,2415,2415,2415,2415,500
|
|
20240531,110400,482039095,2415,2415,2415,2415,265
|
|
20240531,110300,481399120,2415,2415,2415,2415,500
|
|
20240531,110200,480191620,2410,2410,2410,2410,404
|
|
20240531,110100,479217980,2410,2410,2410,2410,103
|
|
20240531,110000,478969750,2405,2405,2405,2405,0
|
|
20240531,105900,478969750,2405,2405,2405,2405,0
|
|
20240531,105800,478969750,2405,2405,2405,2405,1
|
|
20240531,105700,478967345,2415,2415,2415,2415,1
|
|
20240531,105600,478964930,2405,2405,2405,2405,1
|
|
20240531,105500,478962525,2405,2410,2410,2405,200
|
|
20240531,105400,478480970,2405,2405,2405,2405,0
|
|
20240531,105300,478480970,2405,2405,2405,2405,0
|
|
20240531,105200,478480970,2405,2410,2410,2405,103
|
|
20240531,105100,478232755,2405,2405,2405,2405,0
|
|
20240531,105000,478232755,2405,2405,2405,2405,4407
|
|
20240531,104900,467633920,2405,2405,2410,2405,1221
|
|
20240531,104800,464694915,2410,2410,2410,2410,0
|
|
20240531,104700,464694915,2410,2410,2410,2410,51
|
|
20240531,104600,464572005,2410,2410,2410,2410,152
|
|
20240531,104500,464205685,2410,2410,2410,2410,721
|
|
20240531,104400,462468075,2415,2415,2415,2415,0
|
|
20240531,104300,462468075,2415,2410,2415,2410,328
|
|
20240531,104200,461677095,2410,2415,2415,2410,15
|
|
20240531,104100,461640940,2415,2415,2415,2415,0
|
|
20240531,104000,461640940,2415,2415,2415,2415,62
|
|
20240531,103900,461491210,2415,2415,2415,2415,111
|
|
20240531,103800,461223145,2410,2415,2415,2405,4095
|
|
20240531,103700,451360350,2415,2415,2415,2415,0
|
|
20240531,103600,451360350,2415,2415,2415,2415,0
|
|
20240531,103500,451360350,2415,2415,2415,2415,5
|
|
20240531,103400,451348275,2415,2410,2415,2410,25
|
|
20240531,103300,451288000,2410,2410,2410,2410,96
|
|
20240531,103200,451056640,2415,2415,2415,2415,1
|
|
20240531,103100,451054225,2410,2410,2410,2410,51
|
|
20240531,103000,450931315,2410,2410,2410,2410,100
|
|
20240531,102900,450690315,2415,2410,2415,2410,3605
|
|
20240531,102800,442002260,2410,2410,2410,2410,501
|
|
20240531,102700,440794850,2415,2415,2415,2415,1
|
|
20240531,102600,440792435,2415,2415,2415,2405,10005
|
|
20240531,102500,416705295,2420,2420,2420,2420,401
|
|
20240531,102400,415734875,2420,2420,2420,2420,16
|
|
20240531,102300,415696155,2420,2420,2420,2420,0
|
|
20240531,102200,415696155,2420,2420,2420,2420,10
|
|
20240531,102100,415671955,2415,2415,2415,2415,987
|
|
20240531,102000,413288350,2410,2410,2410,2410,327
|
|
20240531,101900,412500280,2415,2415,2415,2415,0
|
|
20240531,101800,412500280,2415,2415,2415,2415,377
|
|
20240531,101700,411589825,2415,2415,2415,2415,5
|
|
20240531,101600,411577750,2415,2415,2415,2415,41
|
|
20240531,101500,411478735,2415,2415,2415,2415,14
|
|
20240531,101400,411444925,2415,2410,2415,2410,52
|
|
20240531,101300,411319350,2415,2415,2415,2415,0
|
|
20240531,101200,411319350,2415,2415,2415,2415,225
|
|
20240531,101100,410775975,2415,2415,2415,2415,0
|
|
20240531,101000,410775975,2415,2415,2415,2415,0
|
|
20240531,100900,410775975,2415,2415,2415,2410,48
|
|
20240531,100800,410660110,2415,2415,2415,2415,127
|
|
20240531,100700,410353405,2415,2415,2415,2415,0
|
|
20240531,100600,410353405,2415,2415,2415,2415,33
|
|
20240531,100500,410273710,2415,2415,2415,2415,0
|
|
20240531,100400,410273710,2415,2410,2415,2410,187
|
|
20240531,100300,409822425,2410,2410,2410,2410,0
|
|
20240531,100200,409822425,2410,2410,2410,2410,0
|
|
20240531,100100,409822425,2410,2415,2415,2410,261
|
|
20240531,100000,409193410,2410,2410,2410,2410,1201
|
|
20240531,095900,406299000,2415,2415,2415,2415,80
|
|
20240531,095800,406105800,2415,2415,2415,2415,8
|
|
20240531,095700,406086480,2410,2415,2415,2410,10
|
|
20240531,095600,406062360,2415,2415,2415,2415,31
|
|
20240531,095500,405987495,2410,2410,2410,2410,1008
|
|
20240531,095400,403558215,2405,2405,2405,2405,3200
|
|
20240531,095300,395862215,2410,2410,2410,2410,113
|
|
20240531,095200,395589885,2405,2410,2410,2405,153
|
|
20240531,095100,395221915,2410,2415,2415,2410,8566
|
|
20240531,095000,374576910,2415,2415,2415,2415,1
|
|
20240531,094900,374574495,2415,2415,2415,2415,343
|
|
20240531,094800,373746150,2415,2420,2420,2415,7
|
|
20240531,094700,373729235,2415,2420,2420,2415,6475
|
|
20240531,094600,358091475,2420,2420,2420,2420,15
|
|
20240531,094500,358055175,2415,2420,2420,2415,2588
|
|
20240531,094400,351804975,2415,2415,2415,2415,48
|
|
20240531,094300,351689055,2420,2420,2420,2420,1
|
|
20240531,094200,351686635,2420,2415,2420,2415,1573
|
|
20240531,094100,347887015,2420,2425,2425,2420,560
|
|
20240531,094000,346531790,2425,2425,2425,2425,15
|
|
20240531,093900,346495415,2425,2425,2425,2415,1737
|
|
20240531,093800,342286630,2425,2415,2425,2415,527
|
|
20240531,093700,341012995,2415,2420,2420,2415,250
|
|
20240531,093600,340408680,2415,2420,2425,2415,3120
|
|
20240531,093500,332859245,2420,2425,2425,2420,1248
|
|
20240531,093400,329838585,2425,2420,2425,2420,1478
|
|
20240531,093300,326256670,2420,2420,2420,2420,294
|
|
20240531,093200,325545190,2420,2430,2430,2420,1728
|
|
20240531,093100,321360845,2425,2430,2430,2425,81
|
|
20240531,093000,321164170,2430,2430,2430,2425,451
|
|
20240531,092900,320069970,2430,2430,2430,2430,408
|
|
20240531,092800,319078530,2430,2430,2430,2425,97
|
|
20240531,092700,318843065,2430,2425,2430,2425,1017
|
|
20240531,092600,316376835,2425,2425,2425,2425,426
|
|
20240531,092500,315343785,2430,2425,2430,2425,710
|
|
20240531,092400,313621095,2430,2430,2430,2430,11
|
|
20240531,092300,313594365,2430,2430,2430,2425,46
|
|
20240531,092200,313482590,2430,2430,2430,2430,1017
|
|
20240531,092100,311011280,2430,2425,2430,2425,1375
|
|
20240531,092000,307672835,2425,2425,2425,2425,624
|
|
20240531,091900,306159635,2425,2425,2425,2425,166
|
|
20240531,091800,305757085,2430,2425,2430,2425,23
|
|
20240531,091700,305701280,2425,2430,2430,2425,23
|
|
20240531,091600,305645405,2430,2425,2430,2425,952
|
|
20240531,091500,303336795,2430,2425,2430,2425,25
|
|
20240531,091400,303276145,2420,2430,2430,2420,9856
|
|
20240531,091300,279405760,2435,2435,2435,2435,10
|
|
20240531,091200,279381410,2435,2425,2435,2425,851
|
|
20240531,091100,277315675,2435,2420,2435,2420,1983
|
|
20240531,091000,272505940,2420,2420,2420,2420,3886
|
|
20240531,090900,263101820,2420,2425,2430,2420,5581
|
|
20240531,090800,249591955,2425,2425,2430,2415,5516
|
|
20240531,090700,236255975,2430,2420,2430,2410,9989
|
|
20240531,090600,212149700,2430,2420,2430,2410,10526
|
|
20240531,090500,186702230,2425,2425,2430,2415,8767
|
|
20240531,090400,165477215,2425,2435,2450,2420,15040
|
|
20240531,090300,129015705,2425,2430,2430,2420,4893
|
|
20240531,090200,117148630,2450,2440,2455,2425,14993
|
|
20240531,090100,80708085,2440,2440,2455,2435,9163
|
|
20240531,090000,58359590,2440,2460,2460,2440,23784
|