634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,193100,459226640,7660,7660,7660,7660,2725
|
|
20240530,193000,459226640,7660,7660,7660,7660,0
|
|
20240530,192900,459226640,7660,7660,7660,7660,0
|
|
20240530,192800,459226640,7660,7660,7660,7660,0
|
|
20240530,192700,459226640,7660,7660,7660,7660,0
|
|
20240530,192600,459226640,7660,7660,7660,7660,0
|
|
20240530,192500,459226640,7660,7660,7660,7660,0
|
|
20240530,192400,459226640,7660,7660,7660,7660,0
|
|
20240530,192300,459226640,7660,7660,7660,7660,0
|
|
20240530,192200,459226640,7660,7660,7660,7660,0
|
|
20240530,192100,459226640,7660,7660,7660,7660,0
|
|
20240530,192000,459226640,7660,7660,7660,7660,0
|
|
20240530,191900,459226640,7660,7660,7660,7660,0
|
|
20240530,191800,459226640,7660,7660,7660,7660,0
|
|
20240530,191700,459226640,7660,7660,7660,7660,0
|
|
20240530,191600,459226640,7660,7660,7660,7660,0
|
|
20240530,191500,459226640,7660,7660,7660,7660,0
|
|
20240530,191400,459226640,7660,7660,7660,7660,0
|
|
20240530,191300,459226640,7660,7660,7660,7660,0
|
|
20240530,191200,459226640,7660,7660,7660,7660,0
|
|
20240530,191100,459226640,7660,7660,7660,7660,0
|
|
20240530,191000,459226640,7660,7660,7660,7660,0
|
|
20240530,190900,459226640,7660,7660,7660,7660,0
|
|
20240530,190800,459226640,7660,7660,7660,7660,0
|
|
20240530,190700,459226640,7660,7660,7660,7660,0
|
|
20240530,190600,459226640,7660,7660,7660,7660,0
|
|
20240530,190500,459226640,7660,7660,7660,7660,0
|
|
20240530,190400,459226640,7660,7660,7660,7660,0
|
|
20240530,190300,459226640,7660,7660,7660,7660,0
|
|
20240530,190200,459226640,7660,7660,7660,7660,0
|
|
20240530,190100,459226640,7660,7660,7660,7660,2725
|
|
20240530,190000,459226640,7660,7660,7660,7660,0
|
|
20240530,185900,459226640,7660,7660,7660,7660,0
|
|
20240530,185800,459226640,7660,7660,7660,7660,0
|
|
20240530,185700,459226640,7660,7660,7660,7660,0
|
|
20240530,185600,459226640,7660,7660,7660,7660,0
|
|
20240530,185500,459226640,7660,7660,7660,7660,0
|
|
20240530,185400,459226640,7660,7660,7660,7660,0
|
|
20240530,185300,459226640,7660,7660,7660,7660,0
|
|
20240530,185200,459226640,7660,7660,7660,7660,0
|
|
20240530,185100,459226640,7660,7660,7660,7660,0
|
|
20240530,185000,459226640,7660,7660,7660,7660,0
|
|
20240530,184900,459226640,7660,7660,7660,7660,0
|
|
20240530,184800,459226640,7660,7660,7660,7660,0
|
|
20240530,184700,459226640,7660,7660,7660,7660,0
|
|
20240530,184600,459226640,7660,7660,7660,7660,0
|
|
20240530,184500,459226640,7660,7660,7660,7660,0
|
|
20240530,184400,459226640,7660,7660,7660,7660,0
|
|
20240530,184300,459226640,7660,7660,7660,7660,0
|
|
20240530,184200,459226640,7660,7660,7660,7660,0
|
|
20240530,184100,459226640,7660,7660,7660,7660,0
|
|
20240530,184000,459226640,7660,7660,7660,7660,0
|
|
20240530,183900,459226640,7660,7660,7660,7660,0
|
|
20240530,183800,459226640,7660,7660,7660,7660,0
|
|
20240530,183700,459226640,7660,7660,7660,7660,0
|
|
20240530,183600,459226640,7660,7660,7660,7660,0
|
|
20240530,183500,459226640,7660,7660,7660,7660,0
|
|
20240530,183400,459226640,7660,7660,7660,7660,0
|
|
20240530,183300,459226640,7660,7660,7660,7660,0
|
|
20240530,183200,459226640,7660,7660,7660,7660,0
|
|
20240530,183100,459226640,7660,7660,7660,7660,2725
|
|
20240530,183000,459226640,7660,7660,7660,7660,0
|
|
20240530,182900,459226640,7660,7660,7660,7660,0
|
|
20240530,182800,459226640,7660,7660,7660,7660,0
|
|
20240530,182700,459226640,7660,7660,7660,7660,0
|
|
20240530,182600,459226640,7660,7660,7660,7660,0
|
|
20240530,182500,459226640,7660,7660,7660,7660,0
|
|
20240530,182400,459226640,7660,7660,7660,7660,0
|
|
20240530,182300,459226640,7660,7660,7660,7660,0
|
|
20240530,182200,459226640,7660,7660,7660,7660,0
|
|
20240530,182100,459226640,7660,7660,7660,7660,0
|
|
20240530,182000,459226640,7660,7660,7660,7660,0
|
|
20240530,181900,459226640,7660,7660,7660,7660,0
|
|
20240530,181800,459226640,7660,7660,7660,7660,0
|
|
20240530,181700,459226640,7660,7660,7660,7660,0
|
|
20240530,181600,459226640,7660,7660,7660,7660,0
|
|
20240530,181500,459226640,7660,7660,7660,7660,0
|
|
20240530,181400,459226640,7660,7660,7660,7660,0
|
|
20240530,181300,459226640,7660,7660,7660,7660,0
|
|
20240530,181200,459226640,7660,7660,7660,7660,0
|
|
20240530,181100,459226640,7660,7660,7660,7660,0
|
|
20240530,181000,459226640,7660,7660,7660,7660,0
|
|
20240530,180900,459226640,7660,7660,7660,7660,0
|
|
20240530,180800,459226640,7660,7660,7660,7660,0
|
|
20240530,180700,459226640,7660,7660,7660,7660,0
|
|
20240530,180600,459226640,7660,7660,7660,7660,0
|
|
20240530,180500,459226640,7660,7660,7660,7660,0
|
|
20240530,180400,459226640,7660,7660,7660,7660,0
|
|
20240530,180300,459226640,7660,7660,7660,7660,0
|
|
20240530,180200,459226640,7660,7660,7660,7660,0
|
|
20240530,180100,459226640,7660,7660,7660,7660,2725
|
|
20240530,180000,459226640,7660,7660,7660,7660,0
|
|
20240530,175900,459226640,7660,7660,7660,7660,0
|
|
20240530,175800,459226640,7660,7660,7660,7660,0
|
|
20240530,175700,459226640,7660,7660,7660,7660,0
|
|
20240530,175600,459226640,7660,7660,7660,7660,0
|
|
20240530,175500,459226640,7660,7660,7660,7660,0
|
|
20240530,175400,459226640,7660,7660,7660,7660,0
|
|
20240530,175300,459226640,7660,7660,7660,7660,0
|
|
20240530,175200,459226640,7660,7660,7660,7660,0
|
|
20240530,175100,459226640,7660,7660,7660,7660,0
|
|
20240530,175000,459226640,7660,7660,7660,7660,0
|
|
20240530,174900,459226640,7660,7660,7660,7660,0
|
|
20240530,174800,459226640,7660,7660,7660,7660,0
|
|
20240530,174700,459226640,7660,7660,7660,7660,0
|
|
20240530,174600,459226640,7660,7660,7660,7660,0
|
|
20240530,174500,459226640,7660,7660,7660,7660,0
|
|
20240530,174400,459226640,7660,7660,7660,7660,0
|
|
20240530,174300,459226640,7660,7660,7660,7660,0
|
|
20240530,174200,459226640,7660,7660,7660,7660,0
|
|
20240530,174100,459226640,7660,7660,7660,7660,0
|
|
20240530,174000,459226640,7660,7660,7660,7660,0
|
|
20240530,173900,459226640,7660,7660,7660,7660,0
|
|
20240530,173800,459226640,7660,7660,7660,7660,0
|
|
20240530,173700,459226640,7660,7660,7660,7660,0
|
|
20240530,173600,459226640,7660,7660,7660,7660,0
|
|
20240530,173500,459226640,7660,7660,7660,7660,0
|
|
20240530,173400,459226640,7660,7660,7660,7660,0
|
|
20240530,173300,459226640,7660,7660,7660,7660,0
|
|
20240530,173200,459226640,7660,7660,7660,7660,0
|
|
20240530,173100,459226640,7660,7660,7660,7660,2725
|
|
20240530,173000,459226640,7660,7660,7660,7660,0
|
|
20240530,172900,459226640,7660,7660,7660,7660,0
|
|
20240530,172800,459226640,7660,7660,7660,7660,0
|
|
20240530,172700,459226640,7660,7660,7660,7660,0
|
|
20240530,172600,459226640,7660,7660,7660,7660,0
|
|
20240530,172500,459226640,7660,7660,7660,7660,0
|
|
20240530,172400,459226640,7660,7660,7660,7660,0
|
|
20240530,172300,459226640,7660,7660,7660,7660,0
|
|
20240530,172200,459226640,7660,7660,7660,7660,0
|
|
20240530,172100,459226640,7660,7660,7660,7660,0
|
|
20240530,172000,459226640,7660,7660,7660,7660,0
|
|
20240530,171900,459226640,7660,7660,7660,7660,0
|
|
20240530,171800,459226640,7660,7660,7660,7660,0
|
|
20240530,171700,459226640,7660,7660,7660,7660,0
|
|
20240530,171600,459226640,7660,7660,7660,7660,0
|
|
20240530,171500,459226640,7660,7660,7660,7660,0
|
|
20240530,171400,459226640,7660,7660,7660,7660,0
|
|
20240530,171300,459226640,7660,7660,7660,7660,0
|
|
20240530,171200,459226640,7660,7660,7660,7660,0
|
|
20240530,171100,459226640,7660,7660,7660,7660,0
|
|
20240530,171000,459226640,7660,7660,7660,7660,0
|
|
20240530,170900,459226640,7660,7660,7660,7660,0
|
|
20240530,170800,459226640,7660,7660,7660,7660,0
|
|
20240530,170700,459226640,7660,7660,7660,7660,0
|
|
20240530,170600,459226640,7660,7660,7660,7660,0
|
|
20240530,170500,459226640,7660,7660,7660,7660,0
|
|
20240530,170400,459226640,7660,7660,7660,7660,0
|
|
20240530,170300,459226640,7660,7660,7660,7660,0
|
|
20240530,170200,459226640,7660,7660,7660,7660,0
|
|
20240530,170100,459226640,7660,7660,7660,7660,2725
|
|
20240530,170000,459226640,7660,7660,7660,7660,0
|
|
20240530,165900,459226640,7660,7660,7660,7660,0
|
|
20240530,165800,459226640,7660,7660,7660,7660,0
|
|
20240530,165700,459226640,7660,7660,7660,7660,0
|
|
20240530,165600,459226640,7660,7660,7660,7660,0
|
|
20240530,165500,459226640,7660,7660,7660,7660,0
|
|
20240530,165400,459226640,7660,7660,7660,7660,0
|
|
20240530,165300,459226640,7660,7660,7660,7660,0
|
|
20240530,165200,459226640,7660,7660,7660,7660,0
|
|
20240530,165100,459226640,7660,7660,7660,7660,0
|
|
20240530,165000,459226640,7660,7660,7660,7660,0
|
|
20240530,164900,459226640,7660,7660,7660,7660,0
|
|
20240530,164800,459226640,7660,7660,7660,7660,0
|
|
20240530,164700,459226640,7660,7660,7660,7660,0
|
|
20240530,164600,459226640,7660,7660,7660,7660,0
|
|
20240530,164500,459226640,7660,7660,7660,7660,0
|
|
20240530,164400,459226640,7660,7660,7660,7660,0
|
|
20240530,164300,459226640,7660,7660,7660,7660,0
|
|
20240530,164200,459226640,7660,7660,7660,7660,0
|
|
20240530,164100,459226640,7660,7660,7660,7660,0
|
|
20240530,164000,459226640,7660,7660,7660,7660,0
|
|
20240530,163900,459226640,7660,7660,7660,7660,0
|
|
20240530,163800,459226640,7660,7660,7660,7660,0
|
|
20240530,163700,459226640,7660,7660,7660,7660,0
|
|
20240530,163600,459226640,7660,7660,7660,7660,0
|
|
20240530,163500,459226640,7660,7660,7660,7660,0
|
|
20240530,163400,459226640,7660,7660,7660,7660,0
|
|
20240530,163300,459226640,7660,7660,7660,7660,0
|
|
20240530,163200,459226640,7660,7660,7660,7660,0
|
|
20240530,163100,459226640,7660,7660,7660,7660,2725
|
|
20240530,163000,459226640,7660,7660,7660,7660,0
|
|
20240530,162900,459226640,7660,7660,7660,7660,0
|
|
20240530,162800,459226640,7660,7660,7660,7660,0
|
|
20240530,162700,459226640,7660,7660,7660,7660,0
|
|
20240530,162600,459226640,7660,7660,7660,7660,0
|
|
20240530,162500,459226640,7660,7660,7660,7660,0
|
|
20240530,162400,459226640,7660,7660,7660,7660,0
|
|
20240530,162300,459226640,7660,7660,7660,7660,0
|
|
20240530,162200,459226640,7660,7660,7660,7660,0
|
|
20240530,162100,459226640,7660,7660,7660,7660,0
|
|
20240530,162000,459226640,7660,7660,7660,7660,0
|
|
20240530,161900,459226640,7660,7660,7660,7660,0
|
|
20240530,161800,459226640,7660,7660,7660,7660,0
|
|
20240530,161700,459226640,7660,7660,7660,7660,0
|
|
20240530,161600,459226640,7660,7660,7660,7660,0
|
|
20240530,161500,459226640,7660,7660,7660,7660,0
|
|
20240530,161400,459226640,7660,7660,7660,7660,0
|
|
20240530,161300,459226640,7660,7660,7660,7660,0
|
|
20240530,161200,459226640,7660,7660,7660,7660,0
|
|
20240530,161100,459226640,7660,7660,7660,7660,0
|
|
20240530,161000,459226640,7660,7660,7660,7660,0
|
|
20240530,160900,459226640,7660,7660,7660,7660,0
|
|
20240530,160800,459226640,7660,7660,7660,7660,0
|
|
20240530,160700,459226640,7660,7660,7660,7660,0
|
|
20240530,160600,459226640,7660,7660,7660,7660,0
|
|
20240530,160500,459226640,7660,7660,7660,7660,0
|
|
20240530,160400,459226640,7660,7660,7660,7660,0
|
|
20240530,160300,459226640,7660,7660,7660,7660,0
|
|
20240530,160200,459226640,7660,7660,7660,7660,0
|
|
20240530,160100,459226640,7660,7660,7660,7660,2725
|
|
20240530,160000,459226640,7660,7660,7660,7660,0
|
|
20240530,155900,459226640,7660,7660,7660,7660,0
|
|
20240530,155800,459226640,7660,7660,7660,7660,0
|
|
20240530,155700,459226640,7660,7660,7660,7660,0
|
|
20240530,155600,459226640,7660,7660,7660,7660,0
|
|
20240530,155500,459226640,7660,7660,7660,7660,0
|
|
20240530,155400,459226640,7660,7660,7660,7660,0
|
|
20240530,155300,459226640,7660,7660,7660,7660,0
|
|
20240530,155200,459226640,7660,7660,7660,7660,0
|
|
20240530,155100,459226640,7660,7660,7660,7660,0
|
|
20240530,155000,459226640,7660,7660,7660,7660,0
|
|
20240530,154900,459226640,7660,7660,7660,7660,0
|
|
20240530,154800,459226640,7660,7660,7660,7660,0
|
|
20240530,154700,459226640,7660,7660,7660,7660,0
|
|
20240530,154600,459226640,7660,7660,7660,7660,0
|
|
20240530,154500,459226640,7660,7660,7660,7660,0
|
|
20240530,154400,459226640,7660,7660,7660,7660,0
|
|
20240530,154300,459226640,7660,7660,7660,7660,0
|
|
20240530,154200,459226640,7660,7660,7660,7660,0
|
|
20240530,154100,459226640,7660,7660,7660,7660,0
|
|
20240530,154000,459226640,7660,7660,7660,7660,0
|
|
20240530,153900,459226640,7660,7660,7660,7660,0
|
|
20240530,153800,459226640,7660,7660,7660,7660,0
|
|
20240530,153700,459226640,7660,7660,7660,7660,0
|
|
20240530,153600,459226640,7660,7660,7660,7660,0
|
|
20240530,153500,459226640,7660,7660,7660,7660,0
|
|
20240530,153400,459226640,7660,7660,7660,7660,0
|
|
20240530,153300,459226640,7660,7660,7660,7660,0
|
|
20240530,153200,459226640,7660,7660,7660,7660,0
|
|
20240530,153100,459226640,7660,7660,7660,7660,2725
|
|
20240530,153000,459226640,7660,7660,7660,7660,2725
|
|
20240530,152900,438353140,7690,7690,7690,7690,0
|
|
20240530,152800,438353140,7690,7690,7690,7690,0
|
|
20240530,152700,438353140,7690,7690,7690,7690,0
|
|
20240530,152600,438353140,7690,7690,7690,7690,0
|
|
20240530,152500,438353140,7690,7690,7690,7690,0
|
|
20240530,152400,438353140,7690,7690,7690,7690,0
|
|
20240530,152300,438353140,7690,7690,7690,7690,0
|
|
20240530,152200,438353140,7690,7690,7690,7690,0
|
|
20240530,152100,438353140,7690,7690,7690,7690,0
|
|
20240530,152000,438353140,7690,7690,7690,7690,0
|
|
20240530,151900,438353140,7690,7690,7690,7690,0
|
|
20240530,151800,438353140,7690,7690,7690,7690,0
|
|
20240530,151700,438353140,7690,7690,7690,7690,0
|
|
20240530,151600,438353140,7690,7660,7690,7660,2
|
|
20240530,151500,438337790,7690,7690,7690,7690,40
|
|
20240530,151400,438030190,7690,7670,7690,7670,4
|
|
20240530,151300,437999490,7690,7670,7690,7670,690
|
|
20240530,151200,432707170,7670,7660,7670,7660,21
|
|
20240530,151100,432546110,7670,7670,7670,7670,80
|
|
20240530,151000,431932510,7670,7670,7670,7670,0
|
|
20240530,150900,431932510,7670,7670,7670,7670,0
|
|
20240530,150800,431932510,7670,7670,7670,7670,100
|
|
20240530,150700,431165510,7670,7670,7670,7670,2
|
|
20240530,150600,431150170,7660,7660,7660,7660,0
|
|
20240530,150500,431150170,7660,7660,7660,7660,0
|
|
20240530,150400,431150170,7660,7660,7660,7660,230
|
|
20240530,150300,429388370,7660,7660,7660,7660,20
|
|
20240530,150200,429235170,7660,7660,7660,7660,10
|
|
20240530,150100,429158570,7670,7670,7670,7670,7
|
|
20240530,150000,429104880,7670,7670,7670,7670,103
|
|
20240530,145900,428314870,7670,7670,7670,7670,0
|
|
20240530,145800,428314870,7670,7670,7670,7670,0
|
|
20240530,145700,428314870,7670,7670,7670,7670,400
|
|
20240530,145600,425246870,7700,7700,7700,7700,0
|
|
20240530,145500,425246870,7700,7700,7700,7700,10
|
|
20240530,145400,425169870,7670,7670,7670,7670,2
|
|
20240530,145300,425154530,7710,7710,7710,7710,0
|
|
20240530,145200,425154530,7710,7710,7710,7710,0
|
|
20240530,145100,425154530,7710,7700,7710,7700,1002
|
|
20240530,145000,417439110,7700,7670,7700,7670,17
|
|
20240530,144900,417308690,7710,7670,7710,7670,1000
|
|
20240530,144800,409621020,7670,7670,7670,7670,3
|
|
20240530,144700,409598010,7660,7660,7660,7660,600
|
|
20240530,144600,405002010,7670,7670,7670,7670,0
|
|
20240530,144500,405002010,7670,7670,7670,7670,40
|
|
20240530,144400,404695210,7670,7670,7670,7670,25
|
|
20240530,144300,404503460,7670,7660,7670,7660,459
|
|
20240530,144200,400987510,7660,7650,7660,7650,501
|
|
20240530,144100,397154850,7650,7640,7650,7640,511
|
|
20240530,144000,393245800,7650,7650,7650,7650,1
|
|
20240530,143900,393238150,7640,7640,7640,7640,3
|
|
20240530,143800,393215230,7640,7640,7640,7640,9
|
|
20240530,143700,393146470,7640,7640,7640,7640,3
|
|
20240530,143600,393123550,7650,7630,7650,7630,187
|
|
20240530,143500,391696720,7650,7650,7650,7650,0
|
|
20240530,143400,391696720,7650,7650,7650,7650,0
|
|
20240530,143300,391696720,7650,7650,7650,7650,4
|
|
20240530,143200,391666120,7650,7640,7650,7640,206
|
|
20240530,143100,390092270,7640,7630,7640,7630,35
|
|
20240530,143000,389825210,7640,7640,7640,7640,1
|
|
20240530,142900,389817570,7640,7640,7640,7640,0
|
|
20240530,142800,389817570,7640,7640,7640,7640,0
|
|
20240530,142700,389817570,7640,7640,7640,7640,7
|
|
20240530,142600,389764090,7640,7640,7640,7640,1
|
|
20240530,142500,389756450,7630,7630,7630,7630,0
|
|
20240530,142400,389756450,7630,7630,7630,7630,0
|
|
20240530,142300,389756450,7630,7630,7630,7630,200
|
|
20240530,142200,388230450,7630,7630,7630,7630,0
|
|
20240530,142100,388230450,7630,7640,7640,7630,24
|
|
20240530,142000,388047250,7640,7640,7640,7640,0
|
|
20240530,141900,388047250,7640,7640,7640,7640,0
|
|
20240530,141800,388047250,7640,7640,7640,7640,67
|
|
20240530,141700,387535370,7640,7640,7640,7640,0
|
|
20240530,141600,387535370,7640,7630,7640,7630,615
|
|
20240530,141500,382842830,7620,7620,7620,7620,0
|
|
20240530,141400,382842830,7620,7620,7620,7620,2
|
|
20240530,141300,382827590,7630,7630,7630,7630,0
|
|
20240530,141200,382827590,7630,7630,7630,7630,0
|
|
20240530,141100,382827590,7630,7630,7630,7630,1
|
|
20240530,141000,382819960,7620,7620,7620,7620,7
|
|
20240530,140900,382766620,7620,7620,7620,7620,0
|
|
20240530,140800,382766620,7620,7620,7620,7620,0
|
|
20240530,140700,382766620,7620,7620,7620,7620,1
|
|
20240530,140600,382759000,7630,7630,7630,7630,0
|
|
20240530,140500,382759000,7630,7630,7630,7630,3
|
|
20240530,140400,382736110,7630,7630,7630,7630,0
|
|
20240530,140300,382736110,7630,7630,7630,7630,0
|
|
20240530,140200,382736110,7630,7620,7630,7620,10
|
|
20240530,140100,382659900,7630,7630,7630,7630,0
|
|
20240530,140000,382659900,7630,7610,7630,7610,201
|
|
20240530,135900,381130270,7630,7630,7630,7630,1
|
|
20240530,135800,381122640,7620,7620,7620,7620,0
|
|
20240530,135700,381122640,7620,7620,7620,7620,1422
|
|
20240530,135600,370287000,7640,7640,7640,7640,0
|
|
20240530,135500,370287000,7640,7640,7640,7640,0
|
|
20240530,135400,370287000,7640,7640,7640,7640,0
|
|
20240530,135300,370287000,7640,7640,7640,7640,0
|
|
20240530,135200,370287000,7640,7620,7640,7620,234
|
|
20240530,135100,368503900,7620,7620,7620,7620,1
|
|
20240530,135000,368496280,7610,7610,7610,7610,1458
|
|
20240530,134900,357400900,7610,7620,7620,7610,117
|
|
20240530,134800,356510510,7620,7620,7620,7620,7
|
|
20240530,134700,356457170,7620,7620,7630,7620,7
|
|
20240530,134600,356403810,7610,7610,7610,7610,0
|
|
20240530,134500,356403810,7610,7610,7610,7610,0
|
|
20240530,134400,356403810,7610,7610,7610,7610,400
|
|
20240530,134300,353359810,7620,7620,7620,7620,2043
|
|
20240530,134200,337792150,7640,7640,7640,7640,0
|
|
20240530,134100,337792150,7640,7640,7640,7640,1
|
|
20240530,134000,337784510,7620,7620,7620,7620,0
|
|
20240530,133900,337784510,7620,7620,7620,7620,66
|
|
20240530,133800,337281590,7660,7660,7660,7660,2
|
|
20240530,133700,337266270,7620,7620,7620,7620,300
|
|
20240530,133600,334980270,7620,7620,7620,7620,1
|
|
20240530,133500,334972650,7630,7630,7630,7630,201
|
|
20240530,133400,333439020,7630,7630,7630,7630,366
|
|
20240530,133300,330646440,7630,7630,7630,7630,3
|
|
20240530,133200,330623550,7630,7630,7630,7630,0
|
|
20240530,133100,330623550,7630,7630,7630,7630,0
|
|
20240530,133000,330623550,7630,7630,7630,7630,0
|
|
20240530,132900,330623550,7630,7630,7630,7630,0
|
|
20240530,132800,330623550,7630,7630,7630,7630,1
|
|
20240530,132700,330615920,7660,7660,7660,7660,6
|
|
20240530,132600,330569960,7630,7630,7630,7630,0
|
|
20240530,132500,330569960,7630,7630,7630,7630,1
|
|
20240530,132400,330562330,7660,7660,7660,7660,10
|
|
20240530,132300,330485730,7630,7630,7630,7630,0
|
|
20240530,132200,330485730,7630,7630,7630,7630,0
|
|
20240530,132100,330485730,7630,7630,7630,7630,0
|
|
20240530,132000,330485730,7630,7640,7640,7630,11
|
|
20240530,131900,330401700,7630,7630,7630,7630,0
|
|
20240530,131800,330401700,7630,7630,7630,7630,0
|
|
20240530,131700,330401700,7630,7630,7630,7630,0
|
|
20240530,131600,330401700,7630,7630,7630,7630,0
|
|
20240530,131500,330401700,7630,7630,7630,7630,0
|
|
20240530,131400,330401700,7630,7630,7630,7630,0
|
|
20240530,131300,330401700,7630,7630,7630,7630,0
|
|
20240530,131200,330401700,7630,7640,7640,7630,161
|
|
20240530,131100,329173020,7630,7630,7630,7630,0
|
|
20240530,131000,329173020,7630,7630,7630,7630,0
|
|
20240530,130900,329173020,7630,7660,7660,7630,21
|
|
20240530,130800,329012190,7670,7660,7670,7640,22
|
|
20240530,130700,328843780,7670,7670,7670,7670,0
|
|
20240530,130600,328843780,7670,7670,7670,7660,19
|
|
20240530,130500,328698150,7660,7660,7660,7660,10
|
|
20240530,130400,328621550,7660,7660,7660,7660,10
|
|
20240530,130300,328544950,7660,7660,7660,7640,74
|
|
20240530,130200,327978150,7630,7660,7660,7630,2
|
|
20240530,130100,327962860,7630,7630,7630,7630,1
|
|
20240530,130000,327955230,7620,7650,7660,7620,31
|
|
20240530,125900,327717910,7620,7620,7620,7620,0
|
|
20240530,125800,327717910,7620,7620,7620,7620,0
|
|
20240530,125700,327717910,7620,7620,7620,7620,0
|
|
20240530,125600,327717910,7620,7620,7620,7620,0
|
|
20240530,125500,327717910,7620,7620,7620,7620,0
|
|
20240530,125400,327717910,7620,7620,7620,7620,0
|
|
20240530,125300,327717910,7620,7620,7620,7620,0
|
|
20240530,125200,327717910,7620,7630,7630,7620,10
|
|
20240530,125100,327641630,7650,7650,7650,7650,101
|
|
20240530,125000,326868980,7650,7650,7650,7650,0
|
|
20240530,124900,326868980,7650,7650,7650,7650,0
|
|
20240530,124800,326868980,7650,7650,7650,7650,1
|
|
20240530,124700,326861330,7650,7650,7650,7650,201
|
|
20240530,124600,325323680,7650,7630,7650,7630,500
|
|
20240530,124500,321506870,7630,7630,7630,7630,21
|
|
20240530,124400,321346640,7630,7630,7630,7630,0
|
|
20240530,124300,321346640,7630,7630,7630,7630,0
|
|
20240530,124200,321346640,7630,7630,7630,7630,1
|
|
20240530,124100,321339010,7630,7630,7630,7630,0
|
|
20240530,124000,321339010,7630,7630,7630,7630,1
|
|
20240530,123900,321331380,7630,7630,7630,7630,0
|
|
20240530,123800,321331380,7630,7630,7630,7630,1
|
|
20240530,123700,321323750,7610,7620,7620,7610,205
|
|
20240530,123600,319763690,7630,7630,7630,7630,0
|
|
20240530,123500,319763690,7630,7620,7630,7620,54
|
|
20240530,123400,319352200,7630,7630,7630,7630,0
|
|
20240530,123300,319352200,7630,7630,7630,7630,0
|
|
20240530,123200,319352200,7630,7630,7630,7630,0
|
|
20240530,123100,319352200,7630,7630,7630,7630,0
|
|
20240530,123000,319352200,7630,7630,7630,7630,0
|
|
20240530,122900,319352200,7630,7630,7630,7630,1
|
|
20240530,122800,319344570,7630,7630,7630,7630,0
|
|
20240530,122700,319344570,7630,7630,7630,7630,0
|
|
20240530,122600,319344570,7630,7630,7630,7630,11
|
|
20240530,122500,319260640,7630,7630,7630,7630,51
|
|
20240530,122400,318871510,7630,7630,7630,7630,0
|
|
20240530,122300,318871510,7630,7610,7630,7610,74
|
|
20240530,122200,318306970,7630,7630,7630,7630,6
|
|
20240530,122100,318261190,7630,7610,7630,7610,140
|
|
20240530,122000,317195770,7610,7610,7610,7610,0
|
|
20240530,121900,317195770,7610,7610,7610,7610,1
|
|
20240530,121800,317188160,7610,7610,7610,7610,1
|
|
20240530,121700,317180550,7600,7610,7610,7600,724
|
|
20240530,121600,311671570,7630,7630,7630,7630,1
|
|
20240530,121500,311663940,7630,7630,7630,7630,0
|
|
20240530,121400,311663940,7630,7630,7630,7630,0
|
|
20240530,121300,311663940,7630,7630,7630,7630,0
|
|
20240530,121200,311663940,7630,7630,7630,7630,1
|
|
20240530,121100,311656310,7630,7630,7630,7630,0
|
|
20240530,121000,311656310,7630,7630,7630,7630,2
|
|
20240530,120900,311641050,7630,7630,7630,7630,0
|
|
20240530,120800,311641050,7630,7630,7630,7630,0
|
|
20240530,120700,311641050,7630,7630,7630,7630,0
|
|
20240530,120600,311641050,7630,7630,7630,7630,0
|
|
20240530,120500,311641050,7630,7630,7630,7630,0
|
|
20240530,120400,311641050,7630,7630,7630,7630,0
|
|
20240530,120300,311641050,7630,7630,7630,7630,0
|
|
20240530,120200,311641050,7630,7630,7630,7630,0
|
|
20240530,120100,311641050,7630,7630,7630,7630,0
|
|
20240530,120000,311641050,7630,7630,7630,7630,0
|
|
20240530,115900,311641050,7630,7630,7630,7630,0
|
|
20240530,115800,311641050,7630,7620,7630,7620,2
|
|
20240530,115700,311625800,7630,7630,7630,7620,4
|
|
20240530,115600,311595300,7630,7630,7630,7630,1
|
|
20240530,115500,311587670,7610,7610,7630,7610,28
|
|
20240530,115400,311374570,7630,7630,7630,7630,4
|
|
20240530,115300,311344050,7630,7630,7630,7630,13
|
|
20240530,115200,311244860,7630,7630,7630,7610,52
|
|
20240530,115100,310848120,7630,7610,7630,7610,2
|
|
20240530,115000,310832880,7630,7630,7630,7630,1
|
|
20240530,114900,310825250,7630,7630,7630,7630,0
|
|
20240530,114800,310825250,7630,7630,7630,7630,0
|
|
20240530,114700,310825250,7630,7610,7630,7610,635
|
|
20240530,114600,305988400,7640,7640,7640,7640,1
|
|
20240530,114500,305980760,7630,7630,7630,7630,299
|
|
20240530,114400,303699390,7630,7630,7630,7630,0
|
|
20240530,114300,303699390,7630,7630,7630,7610,103
|
|
20240530,114200,302915500,7610,7610,7630,7610,3
|
|
20240530,114100,302892650,7630,7630,7630,7610,3
|
|
20240530,114000,302869780,7610,7620,7630,7610,5
|
|
20240530,113900,302831670,7630,7630,7630,7630,0
|
|
20240530,113800,302831670,7630,7610,7630,7610,4
|
|
20240530,113700,302801190,7630,7610,7630,7610,16
|
|
20240530,113600,302679260,7630,7610,7630,7610,4
|
|
20240530,113500,302648780,7630,7610,7630,7610,6
|
|
20240530,113400,302603060,7630,7620,7630,7610,534
|
|
20240530,113300,298533940,7630,7630,7630,7630,1
|
|
20240530,113200,298526310,7630,7630,7630,7630,3
|
|
20240530,113100,298503420,7630,7630,7630,7630,1
|
|
20240530,113000,298495790,7630,7630,7630,7630,0
|
|
20240530,112900,298495790,7630,7630,7630,7630,0
|
|
20240530,112800,298495790,7630,7630,7630,7630,1
|
|
20240530,112700,298488160,7610,7620,7630,7610,4
|
|
20240530,112600,298457670,7620,7620,7620,7610,154
|
|
20240530,112500,297284200,7610,7620,7620,7610,8
|
|
20240530,112400,297223270,7610,7610,7620,7610,8
|
|
20240530,112300,297162360,7620,7610,7620,7610,275
|
|
20240530,112200,295069570,7610,7610,7620,7610,206
|
|
20240530,112100,293501880,7620,7610,7620,7610,8
|
|
20240530,112000,293440970,7630,7630,7630,7630,1
|
|
20240530,111900,293433340,7610,7630,7630,7610,51
|
|
20240530,111800,293045200,7620,7620,7620,7620,0
|
|
20240530,111700,293045200,7620,7640,7640,7620,263
|
|
20240530,111600,291041040,7640,7640,7640,7640,1
|
|
20240530,111500,291033400,7630,7630,7630,7630,3
|
|
20240530,111400,291010510,7640,7630,7640,7620,565
|
|
20240530,111300,286703370,7620,7630,7630,7620,4
|
|
20240530,111200,286672860,7640,7640,7640,7640,1
|
|
20240530,111100,286665220,7630,7630,7630,7630,401
|
|
20240530,111000,283605590,7650,7650,7650,7640,247
|
|
20240530,110900,281717820,7650,7650,7650,7650,16
|
|
20240530,110800,281595420,7650,7650,7650,7650,0
|
|
20240530,110700,281595420,7650,7650,7650,7650,14
|
|
20240530,110600,281488320,7650,7650,7650,7650,0
|
|
20240530,110500,281488320,7650,7650,7650,7650,1
|
|
20240530,110400,281480670,7650,7650,7650,7650,1
|
|
20240530,110300,281473020,7650,7650,7650,7650,0
|
|
20240530,110200,281473020,7650,7650,7650,7650,100
|
|
20240530,110100,280708020,7650,7650,7650,7650,1
|
|
20240530,110000,280700370,7650,7650,7650,7650,0
|
|
20240530,105900,280700370,7650,7640,7650,7640,91
|
|
20240530,105800,280005120,7640,7640,7640,7640,3
|
|
20240530,105700,279982200,7640,7640,7640,7640,1
|
|
20240530,105600,279974560,7640,7630,7640,7630,155
|
|
20240530,105500,278791830,7620,7620,7620,7620,11
|
|
20240530,105400,278708010,7630,7630,7630,7630,0
|
|
20240530,105300,278708010,7630,7630,7630,7630,0
|
|
20240530,105200,278708010,7630,7630,7630,7630,11
|
|
20240530,105100,278624080,7630,7630,7630,7630,5
|
|
20240530,105000,278585930,7630,7620,7630,7620,241
|
|
20240530,104900,276749500,7640,7640,7640,7640,0
|
|
20240530,104800,276749500,7640,7640,7640,7640,1
|
|
20240530,104700,276741860,7640,7640,7640,7640,1
|
|
20240530,104600,276734220,7640,7640,7640,7620,5
|
|
20240530,104500,276696060,7640,7640,7640,7640,41
|
|
20240530,104400,276382820,7640,7630,7640,7630,410
|
|
20240530,104300,273250600,7630,7630,7630,7630,55
|
|
20240530,104200,272830950,7630,7630,7630,7630,1
|
|
20240530,104100,272823320,7630,7630,7630,7630,0
|
|
20240530,104000,272823320,7630,7630,7630,7630,0
|
|
20240530,103900,272823320,7630,7620,7630,7620,213
|
|
20240530,103800,271200250,7620,7620,7620,7610,16
|
|
20240530,103700,271078340,7620,7610,7620,7610,7
|
|
20240530,103600,271025010,7610,7610,7610,7610,70
|
|
20240530,103500,270492310,7610,7610,7610,7610,0
|
|
20240530,103400,270492310,7610,7600,7610,7600,10
|
|
20240530,103300,270416290,7610,7610,7610,7610,101
|
|
20240530,103200,269647680,7610,7600,7610,7600,259
|
|
20240530,103100,267679270,7610,7610,7610,7610,3
|
|
20240530,103000,267656440,7610,7610,7610,7610,1
|
|
20240530,102900,267648830,7610,7610,7610,7610,50
|
|
20240530,102800,267268330,7610,7610,7610,7610,5
|
|
20240530,102700,267230280,7610,7610,7610,7610,0
|
|
20240530,102600,267230280,7610,7600,7610,7600,735
|
|
20240530,102500,261644250,7600,7600,7600,7600,16
|
|
20240530,102400,261522650,7600,7600,7600,7600,110
|
|
20240530,102300,260686650,7600,7600,7600,7600,1
|
|
20240530,102200,260679050,7600,7600,7600,7590,132
|
|
20240530,102100,259677150,7590,7590,7600,7590,1214
|
|
20240530,102000,250462780,7600,7600,7600,7600,29
|
|
20240530,101900,250242380,7600,7600,7600,7600,1362
|
|
20240530,101800,239891180,7600,7600,7600,7600,298
|
|
20240530,101700,237626380,7600,7600,7600,7590,16
|
|
20240530,101600,237504810,7600,7600,7600,7600,2
|
|
20240530,101500,237489610,7600,7600,7600,7590,202
|
|
20240530,101400,235956410,7590,7590,7590,7590,0
|
|
20240530,101300,235956410,7590,7590,7600,7590,3
|
|
20240530,101200,235933630,7600,7590,7600,7590,444
|
|
20240530,101100,232563600,7600,7600,7600,7600,486
|
|
20240530,101000,228870000,7610,7610,7610,7610,1
|
|
20240530,100900,228862390,7610,7600,7610,7600,2
|
|
20240530,100800,228847180,7610,7610,7610,7600,4
|
|
20240530,100700,228816750,7610,7590,7610,7590,373
|
|
20240530,100600,225981950,7590,7600,7600,7590,5
|
|
20240530,100500,225943960,7600,7590,7600,7590,146
|
|
20240530,100400,224835760,7590,7590,7600,7590,304
|
|
20240530,100300,222525380,7600,7600,7600,7600,14
|
|
20240530,100200,222418980,7620,7630,7630,7620,16
|
|
20240530,100100,222297050,7600,7600,7600,7600,175
|
|
20240530,100000,220967050,7600,7600,7600,7590,146
|
|
20240530,095900,219858600,7630,7610,7630,7600,1408
|
|
20240530,095800,209157700,7610,7600,7630,7600,534
|
|
20240530,095700,205097950,7630,7630,7630,7610,646
|
|
20240530,095600,200181850,7630,7630,7630,7630,6
|
|
20240530,095500,200136070,7630,7630,7630,7630,13
|
|
20240530,095400,200036880,7630,7630,7630,7630,4
|
|
20240530,095300,200006360,7630,7630,7630,7630,4
|
|
20240530,095200,199975840,7630,7610,7630,7610,547
|
|
20240530,095100,195813150,7610,7610,7610,7610,23
|
|
20240530,095000,195638120,7610,7620,7620,7610,810
|
|
20240530,094900,189473070,7630,7640,7640,7630,6
|
|
20240530,094800,189427280,7640,7640,7640,7640,2
|
|
20240530,094700,189412000,7640,7640,7640,7640,0
|
|
20240530,094600,189412000,7640,7640,7640,7620,303
|
|
20240530,094500,187103100,7640,7640,7640,7640,4
|
|
20240530,094400,187072540,7640,7640,7640,7640,1
|
|
20240530,094300,187064900,7610,7620,7620,7610,251
|
|
20240530,094200,185154490,7610,7650,7660,7610,2765
|
|
20240530,094100,164058390,7680,7700,7700,7640,3660
|
|
20240530,094000,136071520,7660,7660,7660,7660,46
|
|
20240530,093900,135719160,7700,7700,7700,7700,1
|
|
20240530,093800,135711460,7700,7660,7700,7660,2
|
|
20240530,093700,135696100,7700,7700,7700,7700,2
|
|
20240530,093600,135680700,7660,7660,7660,7650,2009
|
|
20240530,093500,120293850,7700,7700,7700,7700,0
|
|
20240530,093400,120293850,7700,7660,7700,7660,181
|
|
20240530,093300,118907350,7660,7660,7660,7660,215
|
|
20240530,093200,117260450,7700,7660,7700,7660,202
|
|
20240530,093100,115713050,7670,7670,7670,7670,495
|
|
20240530,093000,111916400,7700,7700,7700,7700,1
|
|
20240530,092900,111908700,7710,7680,7710,7670,813
|
|
20240530,092800,105669670,7710,7700,7710,7700,502
|
|
20240530,092700,101804250,7700,7700,7700,7700,100
|
|
20240530,092600,101034250,7700,7700,7700,7700,1
|
|
20240530,092500,101026550,7670,7700,7700,7670,900
|
|
20240530,092400,94118870,7710,7710,7710,7710,1
|
|
20240530,092300,94111160,7700,7700,7700,7700,53
|
|
20240530,092200,93703060,7720,7720,7720,7720,0
|
|
20240530,092100,93703060,7720,7720,7720,7720,0
|
|
20240530,092000,93703060,7720,7720,7720,7720,0
|
|
20240530,091900,93703060,7720,7720,7720,7720,0
|
|
20240530,091800,93703060,7720,7720,7720,7700,1486
|
|
20240530,091700,82252800,7720,7740,7740,7720,501
|
|
20240530,091600,78382050,7760,7760,7760,7760,6
|
|
20240530,091500,78335490,7760,7760,7760,7760,0
|
|
20240530,091400,78335490,7760,7750,7760,7750,3
|
|
20240530,091300,78312220,7760,7760,7760,7760,0
|
|
20240530,091200,78312220,7760,7760,7760,7760,1
|
|
20240530,091100,78304460,7730,7730,7730,7730,99
|
|
20240530,091000,77539190,7720,7730,7730,7720,260
|
|
20240530,090900,75529990,7730,7760,7760,7730,27
|
|
20240530,090800,75321220,7730,7730,7730,7730,791
|
|
20240530,090700,69206790,7730,7730,7730,7730,320
|
|
20240530,090600,66733190,7760,7730,7760,7730,107
|
|
20240530,090500,65905870,7760,7760,7760,7760,3000
|
|
20240530,090400,42625870,7760,7760,7760,7760,0
|
|
20240530,090300,42625870,7760,7760,7760,7760,0
|
|
20240530,090200,42625870,7760,7710,7760,7710,954
|
|
20240530,090100,35270330,7710,7730,7760,7700,1097
|
|
20240530,090000,26807750,7770,7710,7770,7710,3473
|