600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185700,321816393,1801,1801,1801,1801,1362
|
|
20240531,185600,321816393,1801,1801,1801,1801,0
|
|
20240531,185500,321816393,1801,1801,1801,1801,0
|
|
20240531,185400,321816393,1801,1801,1801,1801,0
|
|
20240531,185300,321816393,1801,1801,1801,1801,0
|
|
20240531,185200,321816393,1801,1801,1801,1801,0
|
|
20240531,185100,321816393,1801,1801,1801,1801,0
|
|
20240531,185000,321816393,1801,1801,1801,1801,0
|
|
20240531,184900,321816393,1801,1801,1801,1801,0
|
|
20240531,184800,321816393,1801,1801,1801,1801,0
|
|
20240531,184700,321816393,1801,1801,1801,1801,0
|
|
20240531,184600,321816393,1801,1801,1801,1801,0
|
|
20240531,184500,321816393,1801,1801,1801,1801,0
|
|
20240531,184400,321816393,1801,1801,1801,1801,0
|
|
20240531,184300,321816393,1801,1801,1801,1801,0
|
|
20240531,184200,321816393,1801,1801,1801,1801,0
|
|
20240531,184100,321816393,1801,1801,1801,1801,0
|
|
20240531,184000,321816393,1801,1801,1801,1801,0
|
|
20240531,183900,321816393,1801,1801,1801,1801,0
|
|
20240531,183800,321816393,1801,1801,1801,1801,0
|
|
20240531,183700,321816393,1801,1801,1801,1801,0
|
|
20240531,183600,321816393,1801,1801,1801,1801,0
|
|
20240531,183500,321816393,1801,1801,1801,1801,0
|
|
20240531,183400,321816393,1801,1801,1801,1801,0
|
|
20240531,183300,321816393,1801,1801,1801,1801,0
|
|
20240531,183200,321816393,1801,1801,1801,1801,0
|
|
20240531,183100,321816393,1801,1801,1801,1801,0
|
|
20240531,183000,321816393,1801,1801,1801,1801,0
|
|
20240531,182900,321816393,1801,1801,1801,1801,0
|
|
20240531,182800,321816393,1801,1801,1801,1801,0
|
|
20240531,182700,321816393,1801,1801,1801,1801,1362
|
|
20240531,182600,321816393,1801,1801,1801,1801,0
|
|
20240531,182500,321816393,1801,1801,1801,1801,0
|
|
20240531,182400,321816393,1801,1801,1801,1801,0
|
|
20240531,182300,321816393,1801,1801,1801,1801,0
|
|
20240531,182200,321816393,1801,1801,1801,1801,0
|
|
20240531,182100,321816393,1801,1801,1801,1801,0
|
|
20240531,182000,321816393,1801,1801,1801,1801,0
|
|
20240531,181900,321816393,1801,1801,1801,1801,0
|
|
20240531,181800,321816393,1801,1801,1801,1801,0
|
|
20240531,181700,321816393,1801,1801,1801,1801,0
|
|
20240531,181600,321816393,1801,1801,1801,1801,0
|
|
20240531,181500,321816393,1801,1801,1801,1801,0
|
|
20240531,181400,321816393,1801,1801,1801,1801,0
|
|
20240531,181300,321816393,1801,1801,1801,1801,0
|
|
20240531,181200,321816393,1801,1801,1801,1801,0
|
|
20240531,181100,321816393,1801,1801,1801,1801,0
|
|
20240531,181000,321816393,1801,1801,1801,1801,0
|
|
20240531,180900,321816393,1801,1801,1801,1801,0
|
|
20240531,180800,321816393,1801,1801,1801,1801,0
|
|
20240531,180700,321816393,1801,1801,1801,1801,0
|
|
20240531,180600,321816393,1801,1801,1801,1801,0
|
|
20240531,180500,321816393,1801,1801,1801,1801,0
|
|
20240531,180400,321816393,1801,1801,1801,1801,0
|
|
20240531,180300,321816393,1801,1801,1801,1801,0
|
|
20240531,180200,321816393,1801,1801,1801,1801,0
|
|
20240531,180100,321816393,1801,1801,1801,1801,0
|
|
20240531,180000,321816393,1801,1801,1801,1801,0
|
|
20240531,175900,321816393,1801,1801,1801,1801,0
|
|
20240531,175800,321816393,1801,1801,1801,1801,0
|
|
20240531,175700,321816393,1801,1801,1801,1801,1362
|
|
20240531,175600,321816393,1801,1801,1801,1801,0
|
|
20240531,175500,321816393,1801,1801,1801,1801,0
|
|
20240531,175400,321816393,1801,1801,1801,1801,0
|
|
20240531,175300,321816393,1801,1801,1801,1801,0
|
|
20240531,175200,321816393,1801,1801,1801,1801,0
|
|
20240531,175100,321816393,1801,1801,1801,1801,0
|
|
20240531,175000,321816393,1801,1801,1801,1801,0
|
|
20240531,174900,321816393,1801,1801,1801,1801,0
|
|
20240531,174800,321816393,1801,1801,1801,1801,0
|
|
20240531,174700,321816393,1801,1801,1801,1801,0
|
|
20240531,174600,321816393,1801,1801,1801,1801,0
|
|
20240531,174500,321816393,1801,1801,1801,1801,0
|
|
20240531,174400,321816393,1801,1801,1801,1801,0
|
|
20240531,174300,321816393,1801,1801,1801,1801,0
|
|
20240531,174200,321816393,1801,1801,1801,1801,0
|
|
20240531,174100,321816393,1801,1801,1801,1801,0
|
|
20240531,174000,321816393,1801,1801,1801,1801,0
|
|
20240531,173900,321816393,1801,1801,1801,1801,0
|
|
20240531,173800,321816393,1801,1801,1801,1801,0
|
|
20240531,173700,321816393,1801,1801,1801,1801,0
|
|
20240531,173600,321816393,1801,1801,1801,1801,0
|
|
20240531,173500,321816393,1801,1801,1801,1801,0
|
|
20240531,173400,321816393,1801,1801,1801,1801,0
|
|
20240531,173300,321816393,1801,1801,1801,1801,0
|
|
20240531,173200,321816393,1801,1801,1801,1801,0
|
|
20240531,173100,321816393,1801,1801,1801,1801,0
|
|
20240531,173000,321816393,1801,1801,1801,1801,0
|
|
20240531,172900,321816393,1801,1801,1801,1801,0
|
|
20240531,172800,321816393,1801,1801,1801,1801,0
|
|
20240531,172700,321816393,1801,1801,1801,1801,1362
|
|
20240531,172600,321816393,1801,1801,1801,1801,0
|
|
20240531,172500,321816393,1801,1801,1801,1801,0
|
|
20240531,172400,321816393,1801,1801,1801,1801,0
|
|
20240531,172300,321816393,1801,1801,1801,1801,0
|
|
20240531,172200,321816393,1801,1801,1801,1801,0
|
|
20240531,172100,321816393,1801,1801,1801,1801,0
|
|
20240531,172000,321816393,1801,1801,1801,1801,0
|
|
20240531,171900,321816393,1801,1801,1801,1801,0
|
|
20240531,171800,321816393,1801,1801,1801,1801,0
|
|
20240531,171700,321816393,1801,1801,1801,1801,0
|
|
20240531,171600,321816393,1801,1801,1801,1801,0
|
|
20240531,171500,321816393,1801,1801,1801,1801,0
|
|
20240531,171400,321816393,1801,1801,1801,1801,0
|
|
20240531,171300,321816393,1801,1801,1801,1801,0
|
|
20240531,171200,321816393,1801,1801,1801,1801,0
|
|
20240531,171100,321816393,1801,1801,1801,1801,0
|
|
20240531,171000,321816393,1801,1801,1801,1801,0
|
|
20240531,170900,321816393,1801,1801,1801,1801,0
|
|
20240531,170800,321816393,1801,1801,1801,1801,0
|
|
20240531,170700,321816393,1801,1801,1801,1801,0
|
|
20240531,170600,321816393,1801,1801,1801,1801,0
|
|
20240531,170500,321816393,1801,1801,1801,1801,0
|
|
20240531,170400,321816393,1801,1801,1801,1801,0
|
|
20240531,170300,321816393,1801,1801,1801,1801,0
|
|
20240531,170200,321816393,1801,1801,1801,1801,0
|
|
20240531,170100,321816393,1801,1801,1801,1801,0
|
|
20240531,170000,321816393,1801,1801,1801,1801,0
|
|
20240531,165900,321816393,1801,1801,1801,1801,0
|
|
20240531,165800,321816393,1801,1801,1801,1801,0
|
|
20240531,165700,321816393,1801,1801,1801,1801,1362
|
|
20240531,165600,321816393,1801,1801,1801,1801,0
|
|
20240531,165500,321816393,1801,1801,1801,1801,0
|
|
20240531,165400,321816393,1801,1801,1801,1801,0
|
|
20240531,165300,321816393,1801,1801,1801,1801,0
|
|
20240531,165200,321816393,1801,1801,1801,1801,0
|
|
20240531,165100,321816393,1801,1801,1801,1801,0
|
|
20240531,165000,321816393,1801,1801,1801,1801,0
|
|
20240531,164900,321816393,1801,1801,1801,1801,0
|
|
20240531,164800,321816393,1801,1801,1801,1801,0
|
|
20240531,164700,321816393,1801,1801,1801,1801,0
|
|
20240531,164600,321816393,1801,1801,1801,1801,0
|
|
20240531,164500,321816393,1801,1801,1801,1801,0
|
|
20240531,164400,321816393,1801,1801,1801,1801,0
|
|
20240531,164300,321816393,1801,1801,1801,1801,0
|
|
20240531,164200,321816393,1801,1801,1801,1801,0
|
|
20240531,164100,321816393,1801,1801,1801,1801,0
|
|
20240531,164000,321816393,1801,1801,1801,1801,0
|
|
20240531,163900,321816393,1801,1801,1801,1801,0
|
|
20240531,163800,321816393,1801,1801,1801,1801,0
|
|
20240531,163700,321816393,1801,1801,1801,1801,0
|
|
20240531,163600,321816393,1801,1801,1801,1801,0
|
|
20240531,163500,321816393,1801,1801,1801,1801,0
|
|
20240531,163400,321816393,1801,1801,1801,1801,0
|
|
20240531,163300,321816393,1801,1801,1801,1801,0
|
|
20240531,163200,321816393,1801,1801,1801,1801,0
|
|
20240531,163100,321816393,1801,1801,1801,1801,0
|
|
20240531,163000,321816393,1801,1801,1801,1801,0
|
|
20240531,162900,321816393,1801,1801,1801,1801,0
|
|
20240531,162800,321816393,1801,1801,1801,1801,0
|
|
20240531,162700,321816393,1801,1801,1801,1801,1362
|
|
20240531,162600,321816393,1801,1801,1801,1801,0
|
|
20240531,162500,321816393,1801,1801,1801,1801,0
|
|
20240531,162400,321816393,1801,1801,1801,1801,0
|
|
20240531,162300,321816393,1801,1801,1801,1801,0
|
|
20240531,162200,321816393,1801,1801,1801,1801,0
|
|
20240531,162100,321816393,1801,1801,1801,1801,0
|
|
20240531,162000,321816393,1801,1801,1801,1801,0
|
|
20240531,161900,321816393,1801,1801,1801,1801,0
|
|
20240531,161800,321816393,1801,1801,1801,1801,0
|
|
20240531,161700,321816393,1801,1801,1801,1801,0
|
|
20240531,161600,321816393,1801,1801,1801,1801,0
|
|
20240531,161500,321816393,1801,1801,1801,1801,0
|
|
20240531,161400,321816393,1801,1801,1801,1801,0
|
|
20240531,161300,321816393,1801,1801,1801,1801,0
|
|
20240531,161200,321816393,1801,1801,1801,1801,0
|
|
20240531,161100,321816393,1801,1801,1801,1801,0
|
|
20240531,161000,321816393,1801,1801,1801,1801,0
|
|
20240531,160900,321816393,1801,1801,1801,1801,0
|
|
20240531,160800,321816393,1801,1801,1801,1801,0
|
|
20240531,160700,321816393,1801,1801,1801,1801,0
|
|
20240531,160600,321816393,1801,1801,1801,1801,0
|
|
20240531,160500,321816393,1801,1801,1801,1801,0
|
|
20240531,160400,321816393,1801,1801,1801,1801,0
|
|
20240531,160300,321816393,1801,1801,1801,1801,0
|
|
20240531,160200,321816393,1801,1801,1801,1801,0
|
|
20240531,160100,321816393,1801,1801,1801,1801,0
|
|
20240531,160000,321816393,1801,1801,1801,1801,0
|
|
20240531,155900,321816393,1801,1801,1801,1801,0
|
|
20240531,155800,321816393,1801,1801,1801,1801,0
|
|
20240531,155700,321816393,1801,1801,1801,1801,1362
|
|
20240531,155600,321816393,1801,1801,1801,1801,0
|
|
20240531,155500,321816393,1801,1801,1801,1801,0
|
|
20240531,155400,321816393,1801,1801,1801,1801,0
|
|
20240531,155300,321816393,1801,1801,1801,1801,0
|
|
20240531,155200,321816393,1801,1801,1801,1801,0
|
|
20240531,155100,321816393,1801,1801,1801,1801,0
|
|
20240531,155000,321816393,1801,1801,1801,1801,0
|
|
20240531,154900,321816393,1801,1801,1801,1801,0
|
|
20240531,154800,321816393,1801,1801,1801,1801,0
|
|
20240531,154700,321816393,1801,1801,1801,1801,0
|
|
20240531,154600,321816393,1801,1801,1801,1801,0
|
|
20240531,154500,321816393,1801,1801,1801,1801,0
|
|
20240531,154400,321816393,1801,1801,1801,1801,0
|
|
20240531,154300,321816393,1801,1801,1801,1801,0
|
|
20240531,154200,321816393,1801,1801,1801,1801,0
|
|
20240531,154100,321816393,1801,1801,1801,1801,0
|
|
20240531,154000,321816393,1801,1801,1801,1801,0
|
|
20240531,153900,321816393,1801,1801,1801,1801,0
|
|
20240531,153800,321816393,1801,1801,1801,1801,0
|
|
20240531,153700,321816393,1801,1801,1801,1801,0
|
|
20240531,153600,321816393,1801,1801,1801,1801,0
|
|
20240531,153500,321816393,1801,1801,1801,1801,0
|
|
20240531,153400,321816393,1801,1801,1801,1801,0
|
|
20240531,153300,321816393,1801,1801,1801,1801,0
|
|
20240531,153200,321816393,1801,1801,1801,1801,0
|
|
20240531,153100,321816393,1801,1801,1801,1801,0
|
|
20240531,153000,321816393,1801,1801,1801,1801,1362
|
|
20240531,152900,319363431,1801,1801,1801,1801,0
|
|
20240531,152800,319363431,1801,1801,1801,1801,0
|
|
20240531,152700,319363431,1801,1801,1801,1801,0
|
|
20240531,152600,319363431,1801,1801,1801,1801,0
|
|
20240531,152500,319363431,1801,1801,1801,1801,0
|
|
20240531,152400,319363431,1801,1801,1801,1801,0
|
|
20240531,152300,319363431,1801,1801,1801,1801,0
|
|
20240531,152200,319363431,1801,1801,1801,1801,0
|
|
20240531,152100,319363431,1801,1801,1801,1801,0
|
|
20240531,152000,319363431,1801,1801,1801,1801,0
|
|
20240531,151900,319363431,1801,1801,1801,1801,285
|
|
20240531,151800,318850146,1801,1804,1804,1801,29
|
|
20240531,151700,318797905,1804,1804,1804,1804,0
|
|
20240531,151600,318797905,1804,1804,1804,1804,2
|
|
20240531,151500,318794297,1804,1804,1804,1804,0
|
|
20240531,151400,318794297,1804,1804,1804,1804,0
|
|
20240531,151300,318794297,1804,1804,1804,1804,0
|
|
20240531,151200,318794297,1804,1804,1804,1804,0
|
|
20240531,151100,318794297,1804,1804,1804,1804,0
|
|
20240531,151000,318794297,1804,1804,1804,1804,1
|
|
20240531,150900,318792493,1801,1801,1801,1801,1
|
|
20240531,150800,318790692,1801,1801,1801,1801,0
|
|
20240531,150700,318790692,1801,1801,1801,1801,1
|
|
20240531,150600,318788891,1801,1801,1801,1801,0
|
|
20240531,150500,318788891,1801,1801,1801,1801,0
|
|
20240531,150400,318788891,1801,1801,1801,1801,0
|
|
20240531,150300,318788891,1801,1801,1801,1801,162
|
|
20240531,150200,318497129,1805,1805,1805,1805,3168
|
|
20240531,150100,312778889,1801,1801,1801,1801,0
|
|
20240531,150000,312778889,1801,1801,1801,1801,0
|
|
20240531,145900,312778889,1801,1801,1801,1801,0
|
|
20240531,145800,312778889,1801,1801,1801,1801,0
|
|
20240531,145700,312778889,1801,1804,1804,1801,2734
|
|
20240531,145600,307854913,1804,1805,1805,1804,41
|
|
20240531,145500,307780921,1805,1805,1805,1805,0
|
|
20240531,145400,307780921,1805,1805,1805,1805,21
|
|
20240531,145300,307743016,1806,1806,1806,1806,0
|
|
20240531,145200,307743016,1806,1806,1806,1806,0
|
|
20240531,145100,307743016,1806,1806,1806,1806,0
|
|
20240531,145000,307743016,1806,1806,1806,1806,3
|
|
20240531,144900,307737598,1806,1806,1806,1806,0
|
|
20240531,144800,307737598,1806,1806,1806,1806,0
|
|
20240531,144700,307737598,1806,1806,1806,1806,41
|
|
20240531,144600,307663552,1806,1805,1806,1805,487
|
|
20240531,144500,306784503,1805,1805,1805,1805,1
|
|
20240531,144400,306782698,1805,1805,1805,1805,0
|
|
20240531,144300,306782698,1805,1805,1805,1805,0
|
|
20240531,144200,306782698,1805,1805,1805,1805,1
|
|
20240531,144100,306780893,1800,1800,1800,1800,0
|
|
20240531,144000,306780893,1800,1800,1800,1800,0
|
|
20240531,143900,306780893,1800,1800,1800,1800,0
|
|
20240531,143800,306780893,1800,1800,1800,1800,0
|
|
20240531,143700,306780893,1800,1800,1800,1800,0
|
|
20240531,143600,306780893,1800,1800,1800,1800,0
|
|
20240531,143500,306780893,1800,1800,1801,1800,881
|
|
20240531,143400,305195091,1800,1801,1801,1800,1000
|
|
20240531,143300,303395034,1800,1800,1800,1800,0
|
|
20240531,143200,303395034,1800,1800,1800,1800,0
|
|
20240531,143100,303395034,1800,1800,1800,1800,10
|
|
20240531,143000,303377034,1787,1787,1787,1787,0
|
|
20240531,142900,303377034,1787,1805,1805,1787,67
|
|
20240531,142800,303256931,1805,1805,1805,1805,0
|
|
20240531,142700,303256931,1805,1805,1805,1805,0
|
|
20240531,142600,303256931,1805,1805,1805,1805,0
|
|
20240531,142500,303256931,1805,1805,1805,1805,1
|
|
20240531,142400,303255126,1805,1805,1805,1805,0
|
|
20240531,142300,303255126,1805,1805,1805,1805,0
|
|
20240531,142200,303255126,1805,1805,1805,1805,0
|
|
20240531,142100,303255126,1805,1805,1805,1805,0
|
|
20240531,142000,303255126,1805,1805,1805,1805,0
|
|
20240531,141900,303255126,1805,1805,1805,1805,0
|
|
20240531,141800,303255126,1805,1805,1805,1805,0
|
|
20240531,141700,303255126,1805,1799,1806,1799,8903
|
|
20240531,141600,287184529,1789,1787,1789,1787,2149
|
|
20240531,141500,283342109,1788,1788,1788,1788,1001
|
|
20240531,141400,281552321,1788,1788,1788,1788,0
|
|
20240531,141300,281552321,1788,1788,1788,1788,0
|
|
20240531,141200,281552321,1788,1788,1788,1788,0
|
|
20240531,141100,281552321,1788,1788,1788,1788,0
|
|
20240531,141000,281552321,1788,1788,1788,1788,0
|
|
20240531,140900,281552321,1788,1788,1788,1788,0
|
|
20240531,140800,281552321,1788,1788,1788,1788,0
|
|
20240531,140700,281552321,1788,1788,1788,1788,0
|
|
20240531,140600,281552321,1788,1788,1788,1788,0
|
|
20240531,140500,281552321,1788,1788,1788,1788,0
|
|
20240531,140400,281552321,1788,1788,1788,1788,0
|
|
20240531,140300,281552321,1788,1788,1788,1788,0
|
|
20240531,140200,281552321,1788,1788,1788,1788,2379
|
|
20240531,140100,277298669,1789,1789,1789,1789,0
|
|
20240531,140000,277298669,1789,1789,1789,1789,1
|
|
20240531,135900,277296880,1781,1781,1781,1781,0
|
|
20240531,135800,277296880,1781,1781,1781,1781,2000
|
|
20240531,135700,273734880,1781,1781,1781,1781,0
|
|
20240531,135600,273734880,1781,1781,1781,1781,0
|
|
20240531,135500,273734880,1781,1781,1781,1781,0
|
|
20240531,135400,273734880,1781,1781,1781,1781,0
|
|
20240531,135300,273734880,1781,1783,1783,1781,104
|
|
20240531,135200,273549642,1783,1790,1790,1783,3
|
|
20240531,135100,273544286,1783,1783,1783,1783,1
|
|
20240531,135000,273542503,1790,1790,1790,1790,0
|
|
20240531,134900,273542503,1790,1790,1790,1790,0
|
|
20240531,134800,273542503,1790,1790,1790,1790,0
|
|
20240531,134700,273542503,1790,1790,1790,1790,0
|
|
20240531,134600,273542503,1790,1790,1790,1790,0
|
|
20240531,134500,273542503,1790,1790,1790,1790,3
|
|
20240531,134400,273537133,1790,1790,1790,1790,0
|
|
20240531,134300,273537133,1790,1790,1790,1790,1
|
|
20240531,134200,273535343,1790,1788,1790,1788,230
|
|
20240531,134100,273123945,1790,1790,1790,1790,0
|
|
20240531,134000,273123945,1790,1790,1790,1790,0
|
|
20240531,133900,273123945,1790,1790,1790,1790,0
|
|
20240531,133800,273123945,1790,1781,1790,1781,606
|
|
20240531,133700,272044605,1781,1781,1781,1781,0
|
|
20240531,133600,272044605,1781,1781,1781,1781,0
|
|
20240531,133500,272044605,1781,1782,1782,1781,165
|
|
20240531,133400,271750654,1799,1799,1799,1799,1
|
|
20240531,133300,271748855,1781,1780,1781,1778,302
|
|
20240531,133200,271211460,1803,1803,1803,1803,0
|
|
20240531,133100,271211460,1803,1803,1803,1803,0
|
|
20240531,133000,271211460,1803,1797,1803,1797,4750
|
|
20240531,132900,262653206,1805,1805,1805,1805,0
|
|
20240531,132800,262653206,1805,1805,1805,1805,0
|
|
20240531,132700,262653206,1805,1805,1805,1805,0
|
|
20240531,132600,262653206,1805,1805,1805,1805,0
|
|
20240531,132500,262653206,1805,1805,1805,1805,0
|
|
20240531,132400,262653206,1805,1805,1805,1805,0
|
|
20240531,132300,262653206,1805,1805,1805,1805,0
|
|
20240531,132200,262653206,1805,1805,1805,1805,0
|
|
20240531,132100,262653206,1805,1805,1805,1805,0
|
|
20240531,132000,262653206,1805,1805,1805,1805,0
|
|
20240531,131900,262653206,1805,1805,1805,1805,1
|
|
20240531,131800,262651401,1800,1800,1800,1800,0
|
|
20240531,131700,262651401,1800,1800,1800,1800,0
|
|
20240531,131600,262651401,1800,1800,1800,1800,0
|
|
20240531,131500,262651401,1800,1800,1800,1800,0
|
|
20240531,131400,262651401,1800,1800,1800,1800,0
|
|
20240531,131300,262651401,1800,1800,1800,1800,0
|
|
20240531,131200,262651401,1800,1800,1800,1800,5000
|
|
20240531,131100,253651401,1800,1800,1800,1800,0
|
|
20240531,131000,253651401,1800,1796,1800,1796,4051
|
|
20240531,130900,246359609,1796,1796,1796,1796,0
|
|
20240531,130800,246359609,1796,1796,1796,1796,0
|
|
20240531,130700,246359609,1796,1796,1796,1796,0
|
|
20240531,130600,246359609,1796,1796,1796,1796,0
|
|
20240531,130500,246359609,1796,1796,1796,1796,0
|
|
20240531,130400,246359609,1796,1796,1796,1796,111
|
|
20240531,130300,246160253,1796,1796,1796,1796,952
|
|
20240531,130200,244450461,1807,1807,1807,1807,0
|
|
20240531,130100,244450461,1807,1807,1807,1807,0
|
|
20240531,130000,244450461,1807,1807,1807,1807,0
|
|
20240531,125900,244450461,1807,1807,1807,1807,0
|
|
20240531,125800,244450461,1807,1807,1807,1807,0
|
|
20240531,125700,244450461,1807,1807,1807,1807,0
|
|
20240531,125600,244450461,1807,1807,1807,1807,0
|
|
20240531,125500,244450461,1807,1807,1807,1807,0
|
|
20240531,125400,244450461,1807,1807,1807,1807,0
|
|
20240531,125300,244450461,1807,1807,1807,1807,0
|
|
20240531,125200,244450461,1807,1807,1807,1807,0
|
|
20240531,125100,244450461,1807,1807,1807,1807,0
|
|
20240531,125000,244450461,1807,1807,1807,1807,0
|
|
20240531,124900,244450461,1807,1807,1807,1807,1
|
|
20240531,124800,244448654,1800,1800,1800,1800,0
|
|
20240531,124700,244448654,1800,1800,1800,1800,0
|
|
20240531,124600,244448654,1800,1800,1800,1800,0
|
|
20240531,124500,244448654,1800,1800,1800,1800,1214
|
|
20240531,124400,242263454,1800,1800,1800,1800,0
|
|
20240531,124300,242263454,1800,1800,1800,1800,0
|
|
20240531,124200,242263454,1800,1800,1800,1800,1
|
|
20240531,124100,242261654,1813,1813,1813,1813,0
|
|
20240531,124000,242261654,1813,1813,1813,1813,1
|
|
20240531,123900,242259841,1800,1800,1800,1800,0
|
|
20240531,123800,242259841,1800,1813,1813,1800,2
|
|
20240531,123700,242256228,1813,1813,1813,1813,0
|
|
20240531,123600,242256228,1813,1813,1813,1813,0
|
|
20240531,123500,242256228,1813,1813,1813,1813,0
|
|
20240531,123400,242256228,1813,1813,1813,1813,0
|
|
20240531,123300,242256228,1813,1813,1813,1813,0
|
|
20240531,123200,242256228,1813,1813,1813,1813,603
|
|
20240531,123100,241162989,1813,1813,1813,1813,0
|
|
20240531,123000,241162989,1813,1813,1813,1813,0
|
|
20240531,122900,241162989,1813,1813,1813,1813,0
|
|
20240531,122800,241162989,1813,1813,1813,1813,58
|
|
20240531,122700,241057835,1813,1812,1813,1812,12
|
|
20240531,122600,241036080,1796,1796,1796,1796,0
|
|
20240531,122500,241036080,1796,1806,1806,1796,1232
|
|
20240531,122400,238811726,1814,1814,1814,1814,1
|
|
20240531,122300,238809912,1806,1806,1806,1806,0
|
|
20240531,122200,238809912,1806,1806,1806,1806,0
|
|
20240531,122100,238809912,1806,1806,1806,1806,0
|
|
20240531,122000,238809912,1806,1806,1806,1806,416
|
|
20240531,121900,238058616,1806,1815,1815,1806,586
|
|
20240531,121800,236998722,1815,1815,1815,1815,0
|
|
20240531,121700,236998722,1815,1815,1815,1815,0
|
|
20240531,121600,236998722,1815,1815,1815,1815,0
|
|
20240531,121500,236998722,1815,1815,1815,1815,0
|
|
20240531,121400,236998722,1815,1815,1815,1815,0
|
|
20240531,121300,236998722,1815,1815,1815,1815,0
|
|
20240531,121200,236998722,1815,1815,1815,1815,0
|
|
20240531,121100,236998722,1815,1815,1815,1815,0
|
|
20240531,121000,236998722,1815,1815,1815,1815,0
|
|
20240531,120900,236998722,1815,1815,1815,1815,0
|
|
20240531,120800,236998722,1815,1815,1815,1815,0
|
|
20240531,120700,236998722,1815,1815,1815,1815,0
|
|
20240531,120600,236998722,1815,1815,1815,1815,0
|
|
20240531,120500,236998722,1815,1815,1815,1815,0
|
|
20240531,120400,236998722,1815,1815,1815,1815,0
|
|
20240531,120300,236998722,1815,1815,1815,1815,0
|
|
20240531,120200,236998722,1815,1812,1815,1812,1001
|
|
20240531,120100,235182519,1812,1812,1812,1812,0
|
|
20240531,120000,235182519,1812,1812,1812,1812,0
|
|
20240531,115900,235182519,1812,1812,1812,1812,0
|
|
20240531,115800,235182519,1812,1812,1812,1812,29
|
|
20240531,115700,235129971,1812,1812,1812,1812,0
|
|
20240531,115600,235129971,1812,1812,1812,1812,0
|
|
20240531,115500,235129971,1812,1812,1812,1812,0
|
|
20240531,115400,235129971,1812,1812,1812,1812,105
|
|
20240531,115300,234939711,1812,1812,1812,1812,0
|
|
20240531,115200,234939711,1812,1812,1812,1812,0
|
|
20240531,115100,234939711,1812,1812,1812,1812,0
|
|
20240531,115000,234939711,1812,1812,1812,1812,0
|
|
20240531,114900,234939711,1812,1812,1812,1812,0
|
|
20240531,114800,234939711,1812,1812,1812,1812,0
|
|
20240531,114700,234939711,1812,1812,1812,1812,514
|
|
20240531,114600,234008343,1815,1815,1815,1815,0
|
|
20240531,114500,234008343,1815,1815,1815,1815,0
|
|
20240531,114400,234008343,1815,1815,1815,1815,0
|
|
20240531,114300,234008343,1815,1815,1815,1815,0
|
|
20240531,114200,234008343,1815,1815,1815,1815,0
|
|
20240531,114100,234008343,1815,1815,1815,1815,0
|
|
20240531,114000,234008343,1815,1815,1815,1815,0
|
|
20240531,113900,234008343,1815,1815,1815,1815,0
|
|
20240531,113800,234008343,1815,1815,1815,1815,0
|
|
20240531,113700,234008343,1815,1815,1815,1815,341
|
|
20240531,113600,233389428,1812,1812,1812,1812,50
|
|
20240531,113500,233298828,1815,1815,1815,1815,0
|
|
20240531,113400,233298828,1815,1815,1815,1815,3
|
|
20240531,113300,233293383,1815,1815,1815,1815,1000
|
|
20240531,113200,231478383,1815,1814,1815,1814,1001
|
|
20240531,113100,229661569,1815,1815,1815,1815,0
|
|
20240531,113000,229661569,1815,1815,1815,1815,0
|
|
20240531,112900,229661569,1815,1816,1816,1815,2
|
|
20240531,112800,229657938,1817,1817,1817,1817,0
|
|
20240531,112700,229657938,1817,1817,1817,1817,1
|
|
20240531,112600,229656121,1818,1818,1818,1818,0
|
|
20240531,112500,229656121,1818,1818,1818,1818,1
|
|
20240531,112400,229654303,1819,1819,1819,1819,3
|
|
20240531,112300,229648846,1820,1820,1820,1820,1
|
|
20240531,112200,229647026,1820,1820,1820,1820,0
|
|
20240531,112100,229647026,1820,1812,1820,1812,103
|
|
20240531,112000,229459574,1820,1820,1820,1820,654
|
|
20240531,111900,228269294,1820,1820,1820,1820,1580
|
|
20240531,111800,225393694,1819,1819,1819,1819,100
|
|
20240531,111700,225211794,1819,1819,1819,1819,0
|
|
20240531,111600,225211794,1819,1815,1819,1815,4686
|
|
20240531,111500,216705122,1815,1814,1815,1814,2500
|
|
20240531,111400,212168254,1814,1814,1814,1814,0
|
|
20240531,111300,212168254,1814,1814,1814,1814,1
|
|
20240531,111200,212166440,1815,1815,1815,1815,0
|
|
20240531,111100,212166440,1815,1815,1815,1815,0
|
|
20240531,111000,212166440,1815,1815,1815,1815,0
|
|
20240531,110900,212166440,1815,1815,1815,1815,1
|
|
20240531,110800,212164625,1815,1814,1815,1804,5408
|
|
20240531,110700,202358520,1814,1812,1814,1812,5245
|
|
20240531,110600,192849399,1812,1812,1812,1812,0
|
|
20240531,110500,192849399,1812,1812,1812,1812,13
|
|
20240531,110400,192825843,1812,1807,1812,1807,6667
|
|
20240531,110300,180760324,1807,1803,1807,1803,10844
|
|
20240531,110200,161202558,1802,1798,1802,1798,6812
|
|
20240531,110100,148942509,1798,1798,1798,1798,0
|
|
20240531,110000,148942509,1798,1798,1798,1798,207
|
|
20240531,105900,148570323,1790,1798,1798,1790,1837
|
|
20240531,105800,145274341,1798,1798,1798,1798,0
|
|
20240531,105700,145274341,1798,1798,1798,1798,0
|
|
20240531,105600,145274341,1798,1798,1798,1798,0
|
|
20240531,105500,145274341,1798,1798,1798,1798,0
|
|
20240531,105400,145274341,1798,1798,1798,1798,0
|
|
20240531,105300,145274341,1798,1798,1798,1798,0
|
|
20240531,105200,145274341,1798,1798,1798,1798,0
|
|
20240531,105100,145274341,1798,1798,1798,1798,0
|
|
20240531,105000,145274341,1798,1798,1798,1798,0
|
|
20240531,104900,145274341,1798,1798,1798,1798,1
|
|
20240531,104800,145272543,1798,1785,1798,1785,3098
|
|
20240531,104700,139728987,1785,1785,1785,1785,0
|
|
20240531,104600,139728987,1785,1785,1785,1785,100
|
|
20240531,104500,139550487,1785,1785,1785,1785,0
|
|
20240531,104400,139550487,1785,1785,1785,1785,0
|
|
20240531,104300,139550487,1785,1785,1785,1785,2350
|
|
20240531,104200,135355737,1787,1787,1787,1787,0
|
|
20240531,104100,135355737,1787,1787,1787,1787,1
|
|
20240531,104000,135353950,1799,1799,1799,1799,0
|
|
20240531,103900,135353950,1799,1799,1799,1799,0
|
|
20240531,103800,135353950,1799,1785,1799,1785,5826
|
|
20240531,103700,124954456,1785,1790,1790,1785,4133
|
|
20240531,103600,117566803,1795,1796,1800,1795,5000
|
|
20240531,103500,108583478,1776,1776,1776,1776,0
|
|
20240531,103400,108583478,1776,1780,1780,1776,1000
|
|
20240531,103300,106804723,1771,1771,1771,1771,0
|
|
20240531,103200,106804723,1771,1771,1771,1771,0
|
|
20240531,103100,106804723,1771,1771,1771,1771,0
|
|
20240531,103000,106804723,1771,1771,1771,1771,0
|
|
20240531,102900,106804723,1771,1785,1785,1771,1052
|
|
20240531,102800,104939939,1792,1792,1792,1792,0
|
|
20240531,102700,104939939,1792,1792,1792,1792,0
|
|
20240531,102600,104939939,1792,1792,1792,1792,0
|
|
20240531,102500,104939939,1792,1792,1792,1792,1202
|
|
20240531,102400,102785955,1803,1802,1803,1802,51
|
|
20240531,102300,102694052,1802,1800,1802,1800,4835
|
|
20240531,102200,93991050,1800,1795,1801,1795,11663
|
|
20240531,102100,72997960,1794,1794,1794,1794,148
|
|
20240531,102000,72732448,1793,1793,1793,1793,47
|
|
20240531,101900,72648177,1793,1793,1793,1793,0
|
|
20240531,101800,72648177,1793,1793,1793,1793,0
|
|
20240531,101700,72648177,1793,1793,1793,1793,0
|
|
20240531,101600,72648177,1793,1793,1793,1793,54
|
|
20240531,101500,72551355,1794,1794,1794,1794,1
|
|
20240531,101400,72549561,1794,1794,1794,1794,0
|
|
20240531,101300,72549561,1794,1794,1794,1794,2
|
|
20240531,101200,72545973,1793,1793,1793,1793,0
|
|
20240531,101100,72545973,1793,1793,1793,1793,0
|
|
20240531,101000,72545973,1793,1791,1793,1791,4230
|
|
20240531,100900,64966846,1791,1786,1791,1786,3142
|
|
20240531,100800,59349216,1785,1785,1785,1785,0
|
|
20240531,100700,59349216,1785,1785,1785,1785,0
|
|
20240531,100600,59349216,1785,1785,1785,1785,0
|
|
20240531,100500,59349216,1785,1786,1786,1785,397
|
|
20240531,100400,58640563,1785,1785,1785,1785,50
|
|
20240531,100300,58551313,1786,1786,1786,1786,10
|
|
20240531,100200,58533453,1785,1785,1785,1785,0
|
|
20240531,100100,58533453,1785,1785,1785,1785,0
|
|
20240531,100000,58533453,1785,1782,1785,1782,341
|
|
20240531,095900,57925147,1771,1782,1782,1771,1120
|
|
20240531,095800,55929516,1781,1781,1781,1781,0
|
|
20240531,095700,55929516,1781,1781,1781,1781,601
|
|
20240531,095600,54859135,1780,1777,1780,1777,2320
|
|
20240531,095500,50732849,1770,1770,1770,1770,88
|
|
20240531,095400,50577089,1770,1770,1770,1770,0
|
|
20240531,095300,50577089,1770,1770,1770,1770,1000
|
|
20240531,095200,48807089,1775,1775,1775,1775,2009
|
|
20240531,095100,45241114,1775,1774,1776,1774,4
|
|
20240531,095000,45234014,1773,1771,1773,1771,3
|
|
20240531,094900,45228698,1770,1770,1770,1770,0
|
|
20240531,094800,45228698,1770,1765,1770,1765,2347
|
|
20240531,094700,41084749,1766,1766,1766,1766,0
|
|
20240531,094600,41084749,1766,1766,1766,1766,0
|
|
20240531,094500,41084749,1766,1766,1766,1766,1
|
|
20240531,094400,41082983,1766,1766,1766,1766,2
|
|
20240531,094300,41079451,1766,1766,1766,1766,0
|
|
20240531,094200,41079451,1766,1766,1766,1766,1
|
|
20240531,094100,41077685,1753,1753,1753,1753,55
|
|
20240531,094000,40981270,1753,1753,1753,1753,5300
|
|
20240531,093900,31690370,1750,1750,1750,1750,2534
|
|
20240531,093800,27255870,1750,1750,1750,1750,0
|
|
20240531,093700,27255870,1750,1750,1750,1750,0
|
|
20240531,093600,27255870,1750,1750,1750,1750,0
|
|
20240531,093500,27255870,1750,1751,1751,1750,904
|
|
20240531,093400,25673812,1760,1760,1760,1760,0
|
|
20240531,093300,25673812,1760,1760,1760,1760,5000
|
|
20240531,093200,16873812,1760,1760,1760,1760,0
|
|
20240531,093100,16873812,1760,1760,1760,1760,0
|
|
20240531,093000,16873812,1760,1760,1760,1760,50
|
|
20240531,092900,16785812,1760,1760,1760,1760,0
|
|
20240531,092800,16785812,1760,1760,1760,1760,0
|
|
20240531,092700,16785812,1760,1760,1760,1760,0
|
|
20240531,092600,16785812,1760,1760,1760,1760,0
|
|
20240531,092500,16785812,1760,1760,1760,1760,500
|
|
20240531,092400,15905812,1760,1760,1760,1760,0
|
|
20240531,092300,15905812,1760,1760,1760,1760,0
|
|
20240531,092200,15905812,1760,1760,1760,1760,72
|
|
20240531,092100,15779092,1768,1768,1768,1768,100
|
|
20240531,092000,15602292,1769,1769,1769,1769,0
|
|
20240531,091900,15602292,1769,1769,1769,1769,0
|
|
20240531,091800,15602292,1769,1769,1769,1769,0
|
|
20240531,091700,15602292,1769,1769,1769,1769,0
|
|
20240531,091600,15602292,1769,1769,1769,1769,0
|
|
20240531,091500,15602292,1769,1769,1769,1769,0
|
|
20240531,091400,15602292,1769,1769,1769,1769,0
|
|
20240531,091300,15602292,1769,1769,1769,1769,0
|
|
20240531,091200,15602292,1769,1769,1769,1769,2
|
|
20240531,091100,15598754,1760,1760,1760,1760,5
|
|
20240531,091000,15589954,1760,1760,1760,1760,0
|
|
20240531,090900,15589954,1760,1760,1760,1760,50
|
|
20240531,090800,15501954,1770,1760,1770,1760,3000
|
|
20240531,090700,10218204,1760,1760,1760,1760,1
|
|
20240531,090600,10216444,1750,1749,1750,1749,2877
|
|
20240531,090500,5181711,1749,1749,1749,1749,2
|
|
20240531,090400,5178213,1749,1740,1749,1740,390
|
|
20240531,090300,4499559,1740,1740,1740,1740,0
|
|
20240531,090200,4499559,1740,1740,1740,1740,18
|
|
20240531,090100,4468239,1728,1728,1728,1728,0
|
|
20240531,090000,4468239,1728,1720,1728,1720,2594
|