602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185900,753165487,1432,1432,1432,1432,3768
|
|
20240531,185800,753165487,1432,1432,1432,1432,0
|
|
20240531,185700,753165487,1432,1432,1432,1432,0
|
|
20240531,185600,753165487,1432,1432,1432,1432,0
|
|
20240531,185500,753165487,1432,1432,1432,1432,0
|
|
20240531,185400,753165487,1432,1432,1432,1432,0
|
|
20240531,185300,753165487,1432,1432,1432,1432,0
|
|
20240531,185200,753165487,1432,1432,1432,1432,0
|
|
20240531,185100,753165487,1432,1432,1432,1432,0
|
|
20240531,185000,753165487,1432,1432,1432,1432,0
|
|
20240531,184900,753165487,1432,1432,1432,1432,0
|
|
20240531,184800,753165487,1432,1432,1432,1432,0
|
|
20240531,184700,753165487,1432,1432,1432,1432,0
|
|
20240531,184600,753165487,1432,1432,1432,1432,0
|
|
20240531,184500,753165487,1432,1432,1432,1432,0
|
|
20240531,184400,753165487,1432,1432,1432,1432,0
|
|
20240531,184300,753165487,1432,1432,1432,1432,0
|
|
20240531,184200,753165487,1432,1432,1432,1432,0
|
|
20240531,184100,753165487,1432,1432,1432,1432,0
|
|
20240531,184000,753165487,1432,1432,1432,1432,0
|
|
20240531,183900,753165487,1432,1432,1432,1432,0
|
|
20240531,183800,753165487,1432,1432,1432,1432,0
|
|
20240531,183700,753165487,1432,1432,1432,1432,0
|
|
20240531,183600,753165487,1432,1432,1432,1432,0
|
|
20240531,183500,753165487,1432,1432,1432,1432,0
|
|
20240531,183400,753165487,1432,1432,1432,1432,0
|
|
20240531,183300,753165487,1432,1432,1432,1432,0
|
|
20240531,183200,753165487,1432,1432,1432,1432,0
|
|
20240531,183100,753165487,1432,1432,1432,1432,0
|
|
20240531,183000,753165487,1432,1432,1432,1432,0
|
|
20240531,182900,753165487,1432,1432,1432,1432,3768
|
|
20240531,182800,753165487,1432,1432,1432,1432,0
|
|
20240531,182700,753165487,1432,1432,1432,1432,0
|
|
20240531,182600,753165487,1432,1432,1432,1432,0
|
|
20240531,182500,753165487,1432,1432,1432,1432,0
|
|
20240531,182400,753165487,1432,1432,1432,1432,0
|
|
20240531,182300,753165487,1432,1432,1432,1432,0
|
|
20240531,182200,753165487,1432,1432,1432,1432,0
|
|
20240531,182100,753165487,1432,1432,1432,1432,0
|
|
20240531,182000,753165487,1432,1432,1432,1432,0
|
|
20240531,181900,753165487,1432,1432,1432,1432,0
|
|
20240531,181800,753165487,1432,1432,1432,1432,0
|
|
20240531,181700,753165487,1432,1432,1432,1432,0
|
|
20240531,181600,753165487,1432,1432,1432,1432,0
|
|
20240531,181500,753165487,1432,1432,1432,1432,0
|
|
20240531,181400,753165487,1432,1432,1432,1432,0
|
|
20240531,181300,753165487,1432,1432,1432,1432,0
|
|
20240531,181200,753165487,1432,1432,1432,1432,0
|
|
20240531,181100,753165487,1432,1432,1432,1432,0
|
|
20240531,181000,753165487,1432,1432,1432,1432,0
|
|
20240531,180900,753165487,1432,1432,1432,1432,0
|
|
20240531,180800,753165487,1432,1432,1432,1432,0
|
|
20240531,180700,753165487,1432,1432,1432,1432,0
|
|
20240531,180600,753165487,1432,1432,1432,1432,0
|
|
20240531,180500,753165487,1432,1432,1432,1432,0
|
|
20240531,180400,753165487,1432,1432,1432,1432,0
|
|
20240531,180300,753165487,1432,1432,1432,1432,0
|
|
20240531,180200,753165487,1432,1432,1432,1432,0
|
|
20240531,180100,753165487,1432,1432,1432,1432,0
|
|
20240531,180000,753165487,1432,1432,1432,1432,0
|
|
20240531,175900,753165487,1432,1432,1432,1432,3768
|
|
20240531,175800,753165487,1432,1432,1432,1432,0
|
|
20240531,175700,753165487,1432,1432,1432,1432,0
|
|
20240531,175600,753165487,1432,1432,1432,1432,0
|
|
20240531,175500,753165487,1432,1432,1432,1432,0
|
|
20240531,175400,753165487,1432,1432,1432,1432,0
|
|
20240531,175300,753165487,1432,1432,1432,1432,0
|
|
20240531,175200,753165487,1432,1432,1432,1432,0
|
|
20240531,175100,753165487,1432,1432,1432,1432,0
|
|
20240531,175000,753165487,1432,1432,1432,1432,0
|
|
20240531,174900,753165487,1432,1432,1432,1432,0
|
|
20240531,174800,753165487,1432,1432,1432,1432,0
|
|
20240531,174700,753165487,1432,1432,1432,1432,0
|
|
20240531,174600,753165487,1432,1432,1432,1432,0
|
|
20240531,174500,753165487,1432,1432,1432,1432,0
|
|
20240531,174400,753165487,1432,1432,1432,1432,0
|
|
20240531,174300,753165487,1432,1432,1432,1432,0
|
|
20240531,174200,753165487,1432,1432,1432,1432,0
|
|
20240531,174100,753165487,1432,1432,1432,1432,0
|
|
20240531,174000,753165487,1432,1432,1432,1432,0
|
|
20240531,173900,753165487,1432,1432,1432,1432,0
|
|
20240531,173800,753165487,1432,1432,1432,1432,0
|
|
20240531,173700,753165487,1432,1432,1432,1432,0
|
|
20240531,173600,753165487,1432,1432,1432,1432,0
|
|
20240531,173500,753165487,1432,1432,1432,1432,0
|
|
20240531,173400,753165487,1432,1432,1432,1432,0
|
|
20240531,173300,753165487,1432,1432,1432,1432,0
|
|
20240531,173200,753165487,1432,1432,1432,1432,0
|
|
20240531,173100,753165487,1432,1432,1432,1432,0
|
|
20240531,173000,753165487,1432,1432,1432,1432,0
|
|
20240531,172900,753165487,1432,1432,1432,1432,3768
|
|
20240531,172800,753165487,1432,1432,1432,1432,0
|
|
20240531,172700,753165487,1432,1432,1432,1432,0
|
|
20240531,172600,753165487,1432,1432,1432,1432,0
|
|
20240531,172500,753165487,1432,1432,1432,1432,0
|
|
20240531,172400,753165487,1432,1432,1432,1432,0
|
|
20240531,172300,753165487,1432,1432,1432,1432,0
|
|
20240531,172200,753165487,1432,1432,1432,1432,0
|
|
20240531,172100,753165487,1432,1432,1432,1432,0
|
|
20240531,172000,753165487,1432,1432,1432,1432,0
|
|
20240531,171900,753165487,1432,1432,1432,1432,0
|
|
20240531,171800,753165487,1432,1432,1432,1432,0
|
|
20240531,171700,753165487,1432,1432,1432,1432,0
|
|
20240531,171600,753165487,1432,1432,1432,1432,0
|
|
20240531,171500,753165487,1432,1432,1432,1432,0
|
|
20240531,171400,753165487,1432,1432,1432,1432,0
|
|
20240531,171300,753165487,1432,1432,1432,1432,0
|
|
20240531,171200,753165487,1432,1432,1432,1432,0
|
|
20240531,171100,753165487,1432,1432,1432,1432,0
|
|
20240531,171000,753165487,1432,1432,1432,1432,0
|
|
20240531,170900,753165487,1432,1432,1432,1432,0
|
|
20240531,170800,753165487,1432,1432,1432,1432,0
|
|
20240531,170700,753165487,1432,1432,1432,1432,0
|
|
20240531,170600,753165487,1432,1432,1432,1432,0
|
|
20240531,170500,753165487,1432,1432,1432,1432,0
|
|
20240531,170400,753165487,1432,1432,1432,1432,0
|
|
20240531,170300,753165487,1432,1432,1432,1432,0
|
|
20240531,170200,753165487,1432,1432,1432,1432,0
|
|
20240531,170100,753165487,1432,1432,1432,1432,0
|
|
20240531,170000,753165487,1432,1432,1432,1432,0
|
|
20240531,165900,753165487,1432,1432,1432,1432,3768
|
|
20240531,165800,753165487,1432,1432,1432,1432,0
|
|
20240531,165700,753165487,1432,1432,1432,1432,0
|
|
20240531,165600,753165487,1432,1432,1432,1432,0
|
|
20240531,165500,753165487,1432,1432,1432,1432,0
|
|
20240531,165400,753165487,1432,1432,1432,1432,0
|
|
20240531,165300,753165487,1432,1432,1432,1432,0
|
|
20240531,165200,753165487,1432,1432,1432,1432,0
|
|
20240531,165100,753165487,1432,1432,1432,1432,0
|
|
20240531,165000,753165487,1432,1432,1432,1432,0
|
|
20240531,164900,753165487,1432,1432,1432,1432,0
|
|
20240531,164800,753165487,1432,1432,1432,1432,0
|
|
20240531,164700,753165487,1432,1432,1432,1432,0
|
|
20240531,164600,753165487,1432,1432,1432,1432,0
|
|
20240531,164500,753165487,1432,1432,1432,1432,0
|
|
20240531,164400,753165487,1432,1432,1432,1432,0
|
|
20240531,164300,753165487,1432,1432,1432,1432,0
|
|
20240531,164200,753165487,1432,1432,1432,1432,0
|
|
20240531,164100,753165487,1432,1432,1432,1432,0
|
|
20240531,164000,753165487,1432,1432,1432,1432,0
|
|
20240531,163900,753165487,1432,1432,1432,1432,0
|
|
20240531,163800,753165487,1432,1432,1432,1432,0
|
|
20240531,163700,753165487,1432,1432,1432,1432,0
|
|
20240531,163600,753165487,1432,1432,1432,1432,0
|
|
20240531,163500,753165487,1432,1432,1432,1432,0
|
|
20240531,163400,753165487,1432,1432,1432,1432,0
|
|
20240531,163300,753165487,1432,1432,1432,1432,0
|
|
20240531,163200,753165487,1432,1432,1432,1432,0
|
|
20240531,163100,753165487,1432,1432,1432,1432,0
|
|
20240531,163000,753165487,1432,1432,1432,1432,0
|
|
20240531,162900,753165487,1432,1432,1432,1432,3768
|
|
20240531,162800,753165487,1432,1432,1432,1432,0
|
|
20240531,162700,753165487,1432,1432,1432,1432,0
|
|
20240531,162600,753165487,1432,1432,1432,1432,0
|
|
20240531,162500,753165487,1432,1432,1432,1432,0
|
|
20240531,162400,753165487,1432,1432,1432,1432,0
|
|
20240531,162300,753165487,1432,1432,1432,1432,0
|
|
20240531,162200,753165487,1432,1432,1432,1432,0
|
|
20240531,162100,753165487,1432,1432,1432,1432,0
|
|
20240531,162000,753165487,1432,1432,1432,1432,0
|
|
20240531,161900,753165487,1432,1432,1432,1432,0
|
|
20240531,161800,753165487,1432,1432,1432,1432,0
|
|
20240531,161700,753165487,1432,1432,1432,1432,0
|
|
20240531,161600,753165487,1432,1432,1432,1432,0
|
|
20240531,161500,753165487,1432,1432,1432,1432,0
|
|
20240531,161400,753165487,1432,1432,1432,1432,0
|
|
20240531,161300,753165487,1432,1432,1432,1432,0
|
|
20240531,161200,753165487,1432,1432,1432,1432,0
|
|
20240531,161100,753165487,1432,1432,1432,1432,0
|
|
20240531,161000,753165487,1432,1432,1432,1432,0
|
|
20240531,160900,753165487,1432,1432,1432,1432,0
|
|
20240531,160800,753165487,1432,1432,1432,1432,0
|
|
20240531,160700,753165487,1432,1432,1432,1432,0
|
|
20240531,160600,753165487,1432,1432,1432,1432,0
|
|
20240531,160500,753165487,1432,1432,1432,1432,0
|
|
20240531,160400,753165487,1432,1432,1432,1432,0
|
|
20240531,160300,753165487,1432,1432,1432,1432,0
|
|
20240531,160200,753165487,1432,1432,1432,1432,0
|
|
20240531,160100,753165487,1432,1432,1432,1432,0
|
|
20240531,160000,753165487,1432,1432,1432,1432,0
|
|
20240531,155900,753165487,1432,1432,1432,1432,3768
|
|
20240531,155800,753165487,1432,1432,1432,1432,0
|
|
20240531,155700,753165487,1432,1432,1432,1432,0
|
|
20240531,155600,753165487,1432,1432,1432,1432,0
|
|
20240531,155500,753165487,1432,1432,1432,1432,0
|
|
20240531,155400,753165487,1432,1432,1432,1432,0
|
|
20240531,155300,753165487,1432,1432,1432,1432,0
|
|
20240531,155200,753165487,1432,1432,1432,1432,0
|
|
20240531,155100,753165487,1432,1432,1432,1432,0
|
|
20240531,155000,753165487,1432,1432,1432,1432,0
|
|
20240531,154900,753165487,1432,1432,1432,1432,0
|
|
20240531,154800,753165487,1432,1432,1432,1432,0
|
|
20240531,154700,753165487,1432,1432,1432,1432,0
|
|
20240531,154600,753165487,1432,1432,1432,1432,0
|
|
20240531,154500,753165487,1432,1432,1432,1432,0
|
|
20240531,154400,753165487,1432,1432,1432,1432,0
|
|
20240531,154300,753165487,1432,1432,1432,1432,0
|
|
20240531,154200,753165487,1432,1432,1432,1432,0
|
|
20240531,154100,753165487,1432,1432,1432,1432,0
|
|
20240531,154000,753165487,1432,1432,1432,1432,0
|
|
20240531,153900,753165487,1432,1432,1432,1432,0
|
|
20240531,153800,753165487,1432,1432,1432,1432,0
|
|
20240531,153700,753165487,1432,1432,1432,1432,0
|
|
20240531,153600,753165487,1432,1432,1432,1432,0
|
|
20240531,153500,753165487,1432,1432,1432,1432,0
|
|
20240531,153400,753165487,1432,1432,1432,1432,0
|
|
20240531,153300,753165487,1432,1432,1432,1432,0
|
|
20240531,153200,753165487,1432,1432,1432,1432,0
|
|
20240531,153100,753165487,1432,1432,1432,1432,0
|
|
20240531,153000,753165487,1432,1432,1432,1432,3768
|
|
20240531,152900,747769711,1423,1423,1423,1423,0
|
|
20240531,152800,747769711,1423,1423,1423,1423,0
|
|
20240531,152700,747769711,1423,1423,1423,1423,0
|
|
20240531,152600,747769711,1423,1423,1423,1423,0
|
|
20240531,152500,747769711,1423,1423,1423,1423,0
|
|
20240531,152400,747769711,1423,1423,1423,1423,0
|
|
20240531,152300,747769711,1423,1423,1423,1423,0
|
|
20240531,152200,747769711,1423,1423,1423,1423,0
|
|
20240531,152100,747769711,1423,1423,1423,1423,0
|
|
20240531,152000,747769711,1423,1423,1423,1423,0
|
|
20240531,151900,747769711,1423,1422,1423,1422,12
|
|
20240531,151800,747752639,1422,1421,1439,1421,12193
|
|
20240531,151700,730360709,1422,1422,1422,1422,51
|
|
20240531,151600,730288187,1422,1422,1422,1422,0
|
|
20240531,151500,730288187,1422,1422,1422,1422,290
|
|
20240531,151400,729875807,1422,1422,1422,1422,5
|
|
20240531,151300,729868697,1422,1422,1422,1422,1000
|
|
20240531,151200,728446697,1424,1424,1425,1422,2111
|
|
20240531,151100,725441415,1426,1426,1426,1426,416
|
|
20240531,151000,724848199,1424,1424,1424,1424,200
|
|
20240531,150900,724563399,1424,1424,1424,1424,0
|
|
20240531,150800,724563399,1424,1425,1425,1424,102
|
|
20240531,150700,724418150,1426,1426,1426,1426,0
|
|
20240531,150600,724418150,1426,1426,1426,1426,0
|
|
20240531,150500,724418150,1426,1426,1426,1426,0
|
|
20240531,150400,724418150,1426,1424,1426,1424,61
|
|
20240531,150300,724331284,1426,1426,1426,1426,101
|
|
20240531,150200,724187258,1426,1426,1426,1426,0
|
|
20240531,150100,724187258,1426,1426,1426,1426,1
|
|
20240531,150000,724185832,1424,1424,1424,1424,0
|
|
20240531,145900,724185832,1424,1424,1424,1424,0
|
|
20240531,145800,724185832,1424,1424,1424,1424,0
|
|
20240531,145700,724185832,1424,1424,1424,1424,0
|
|
20240531,145600,724185832,1424,1424,1424,1424,1
|
|
20240531,145500,724184408,1425,1425,1425,1425,120
|
|
20240531,145400,724013408,1425,1425,1425,1425,581
|
|
20240531,145300,723185483,1425,1425,1425,1425,1
|
|
20240531,145200,723184058,1424,1424,1424,1424,0
|
|
20240531,145100,723184058,1424,1425,1425,1424,535
|
|
20240531,145000,722422157,1426,1426,1426,1426,400
|
|
20240531,144900,721851757,1426,1426,1426,1426,1
|
|
20240531,144800,721850331,1425,1426,1426,1425,130
|
|
20240531,144700,721664981,1426,1426,1426,1426,50
|
|
20240531,144600,721593681,1426,1426,1426,1426,1
|
|
20240531,144500,721592255,1425,1425,1425,1425,1
|
|
20240531,144400,721590830,1424,1424,1424,1424,60
|
|
20240531,144300,721505390,1424,1424,1424,1424,1
|
|
20240531,144200,721503966,1421,1421,1421,1421,0
|
|
20240531,144100,721503966,1421,1421,1421,1421,0
|
|
20240531,144000,721503966,1421,1421,1421,1421,453
|
|
20240531,143900,720860253,1421,1421,1421,1421,72
|
|
20240531,143800,720757941,1421,1421,1421,1421,0
|
|
20240531,143700,720757941,1421,1421,1421,1421,1
|
|
20240531,143600,720756520,1418,1418,1418,1418,0
|
|
20240531,143500,720756520,1418,1418,1418,1418,0
|
|
20240531,143400,720756520,1418,1426,1426,1418,2
|
|
20240531,143300,720753676,1418,1426,1426,1418,2
|
|
20240531,143200,720750832,1416,1425,1425,1416,2
|
|
20240531,143100,720747991,1416,1416,1420,1416,196
|
|
20240531,143000,720469679,1419,1419,1419,1419,303
|
|
20240531,142900,720039722,1415,1419,1419,1415,2101
|
|
20240531,142800,717064496,1420,1422,1422,1420,962
|
|
20240531,142700,715698426,1427,1427,1427,1427,0
|
|
20240531,142600,715698426,1427,1427,1427,1427,1
|
|
20240531,142500,715696999,1420,1432,1432,1420,8901
|
|
20240531,142400,703054507,1421,1432,1432,1421,5601
|
|
20240531,142300,695082068,1427,1427,1427,1427,2293
|
|
20240531,142200,691809957,1434,1434,1434,1434,1
|
|
20240531,142100,691808523,1428,1428,1428,1428,444
|
|
20240531,142000,691174491,1434,1434,1434,1434,0
|
|
20240531,141900,691174491,1434,1434,1434,1434,10
|
|
20240531,141800,691160151,1434,1434,1434,1434,0
|
|
20240531,141700,691160151,1434,1434,1434,1434,0
|
|
20240531,141600,691160151,1434,1434,1434,1434,10
|
|
20240531,141500,691145811,1434,1434,1434,1434,1
|
|
20240531,141400,691144377,1435,1434,1435,1434,100
|
|
20240531,141300,691000878,1435,1435,1435,1435,1
|
|
20240531,141200,690999443,1428,1428,1428,1428,0
|
|
20240531,141100,690999443,1428,1428,1428,1428,50
|
|
20240531,141000,690928043,1428,1437,1437,1428,2
|
|
20240531,140900,690925178,1439,1439,1439,1439,0
|
|
20240531,140800,690925178,1439,1439,1439,1439,0
|
|
20240531,140700,690925178,1439,1439,1439,1439,0
|
|
20240531,140600,690925178,1439,1439,1439,1439,0
|
|
20240531,140500,690925178,1439,1428,1439,1428,700
|
|
20240531,140400,689920385,1427,1427,1427,1427,0
|
|
20240531,140300,689920385,1427,1427,1427,1427,540
|
|
20240531,140200,689149805,1428,1434,1434,1428,4720
|
|
20240531,140100,682402293,1431,1430,1431,1430,500
|
|
20240531,140000,681686819,1431,1431,1431,1431,461
|
|
20240531,135900,681027128,1431,1431,1431,1431,0
|
|
20240531,135800,681027128,1431,1431,1431,1431,753
|
|
20240531,135700,679949585,1431,1431,1431,1431,0
|
|
20240531,135600,679949585,1431,1431,1431,1431,61
|
|
20240531,135500,679862294,1430,1430,1430,1430,0
|
|
20240531,135400,679862294,1430,1431,1431,1430,403
|
|
20240531,135300,679286003,1430,1430,1430,1430,250
|
|
20240531,135200,678928503,1430,1430,1430,1430,0
|
|
20240531,135100,678928503,1430,1430,1430,1430,0
|
|
20240531,135000,678928503,1430,1431,1431,1430,300
|
|
20240531,134900,678499453,1431,1431,1431,1431,0
|
|
20240531,134800,678499453,1431,1431,1431,1431,0
|
|
20240531,134700,678499453,1431,1431,1431,1431,100
|
|
20240531,134600,678356353,1431,1429,1431,1429,94
|
|
20240531,134500,678222025,1429,1429,1429,1429,0
|
|
20240531,134400,678222025,1429,1429,1429,1429,452
|
|
20240531,134300,677576117,1430,1429,1430,1429,2
|
|
20240531,134200,677573258,1430,1430,1430,1430,0
|
|
20240531,134100,677573258,1430,1430,1430,1430,0
|
|
20240531,134000,677573258,1430,1430,1430,1430,0
|
|
20240531,133900,677573258,1430,1430,1430,1430,0
|
|
20240531,133800,677573258,1430,1430,1430,1430,1
|
|
20240531,133700,677571828,1429,1431,1431,1429,2959
|
|
20240531,133600,673341255,1432,1432,1432,1432,10
|
|
20240531,133500,673326935,1434,1434,1434,1434,0
|
|
20240531,133400,673326935,1434,1434,1434,1434,1
|
|
20240531,133300,673325501,1435,1435,1435,1435,1
|
|
20240531,133200,673324066,1436,1431,1436,1431,1001
|
|
20240531,133100,671891630,1437,1429,1437,1429,2
|
|
20240531,133000,671888764,1438,1438,1438,1438,0
|
|
20240531,132900,671888764,1438,1438,1438,1438,1
|
|
20240531,132800,671887326,1429,1429,1429,1429,0
|
|
20240531,132700,671887326,1429,1438,1438,1429,42
|
|
20240531,132600,671827299,1429,1438,1438,1429,1800
|
|
20240531,132500,669250558,1438,1438,1438,1438,3
|
|
20240531,132400,669246244,1438,1438,1438,1438,7
|
|
20240531,132300,669236178,1438,1438,1438,1438,0
|
|
20240531,132200,669236178,1438,1438,1438,1438,3333
|
|
20240531,132100,664443324,1438,1438,1438,1438,3556
|
|
20240531,132000,659329796,1439,1429,1439,1429,1822
|
|
20240531,131900,656724076,1439,1438,1439,1438,3333
|
|
20240531,131800,651928014,1439,1435,1439,1429,10844
|
|
20240531,131700,636387244,1435,1429,1435,1429,1510
|
|
20240531,131600,634226443,1428,1430,1430,1428,4640
|
|
20240531,131500,627595609,1437,1440,1440,1429,2113
|
|
20240531,131400,624573958,1440,1440,1440,1440,400
|
|
20240531,131300,623997958,1440,1439,1440,1439,150
|
|
20240531,131200,623782107,1439,1439,1439,1439,0
|
|
20240531,131100,623782107,1439,1439,1439,1439,0
|
|
20240531,131000,623782107,1439,1439,1440,1439,504
|
|
20240531,130900,623056848,1439,1436,1439,1436,530
|
|
20240531,130800,622294296,1435,1439,1439,1435,2774
|
|
20240531,130700,618305499,1440,1440,1440,1440,0
|
|
20240531,130600,618305499,1440,1440,1440,1436,1438
|
|
20240531,130500,616240359,1440,1445,1446,1440,6330
|
|
20240531,130400,607095855,1445,1440,1445,1440,5612
|
|
20240531,130300,599003702,1435,1440,1441,1435,2241
|
|
20240531,130200,595776400,1440,1438,1445,1435,12965
|
|
20240531,130100,577125707,1432,1415,1432,1415,25497
|
|
20240531,130000,540843377,1416,1416,1416,1416,0
|
|
20240531,125900,540843377,1416,1415,1416,1411,141
|
|
20240531,125800,540643982,1416,1416,1416,1416,2
|
|
20240531,125700,540641150,1415,1415,1415,1415,1
|
|
20240531,125600,540639735,1415,1415,1415,1415,89
|
|
20240531,125500,540513800,1415,1415,1415,1415,5
|
|
20240531,125400,540506725,1416,1416,1416,1416,11
|
|
20240531,125300,540491149,1416,1415,1416,1415,52
|
|
20240531,125200,540417519,1415,1415,1415,1415,0
|
|
20240531,125100,540417519,1415,1415,1415,1415,858
|
|
20240531,125000,539203449,1415,1415,1415,1415,0
|
|
20240531,124900,539203449,1415,1414,1415,1414,101
|
|
20240531,124800,539060629,1413,1413,1413,1413,78
|
|
20240531,124700,538950415,1413,1413,1413,1413,422
|
|
20240531,124600,538354129,1415,1415,1415,1415,0
|
|
20240531,124500,538354129,1415,1415,1415,1415,243
|
|
20240531,124400,538010284,1415,1415,1415,1415,1
|
|
20240531,124300,538008869,1414,1414,1414,1414,329
|
|
20240531,124200,537543663,1415,1415,1415,1415,1
|
|
20240531,124100,537542248,1414,1414,1414,1414,150
|
|
20240531,124000,537330148,1415,1415,1415,1415,0
|
|
20240531,123900,537330148,1415,1415,1415,1415,1
|
|
20240531,123800,537328733,1414,1414,1414,1414,530
|
|
20240531,123700,536579313,1414,1414,1414,1414,0
|
|
20240531,123600,536579313,1414,1412,1414,1412,1631
|
|
20240531,123500,534274739,1412,1411,1413,1407,6687
|
|
20240531,123400,524860488,1413,1413,1413,1413,0
|
|
20240531,123300,524860488,1413,1411,1413,1410,4250
|
|
20240531,123200,518867726,1411,1411,1411,1411,0
|
|
20240531,123100,518867726,1411,1414,1414,1411,878
|
|
20240531,123000,517628865,1411,1412,1414,1411,4613
|
|
20240531,122900,511116514,1413,1413,1413,1413,108
|
|
20240531,122800,510963910,1414,1414,1414,1414,1
|
|
20240531,122700,510962496,1412,1412,1412,1412,20
|
|
20240531,122600,510934256,1415,1415,1415,1415,100
|
|
20240531,122500,510792756,1416,1416,1416,1416,0
|
|
20240531,122400,510792756,1416,1416,1416,1416,0
|
|
20240531,122300,510792756,1416,1416,1416,1416,0
|
|
20240531,122200,510792756,1416,1416,1416,1416,0
|
|
20240531,122100,510792756,1416,1416,1416,1416,0
|
|
20240531,122000,510792756,1416,1416,1416,1416,0
|
|
20240531,121900,510792756,1416,1416,1416,1416,0
|
|
20240531,121800,510792756,1416,1416,1416,1416,0
|
|
20240531,121700,510792756,1416,1416,1416,1416,1
|
|
20240531,121600,510791340,1413,1413,1413,1413,652
|
|
20240531,121500,509870064,1412,1412,1412,1412,129
|
|
20240531,121400,509687916,1412,1412,1412,1412,0
|
|
20240531,121300,509687916,1412,1412,1412,1412,3050
|
|
20240531,121200,505381316,1412,1412,1412,1412,0
|
|
20240531,121100,505381316,1412,1412,1412,1412,1
|
|
20240531,121000,505379904,1412,1411,1412,1410,2003
|
|
20240531,120900,502555668,1412,1412,1412,1412,1
|
|
20240531,120800,502554256,1410,1410,1410,1410,0
|
|
20240531,120700,502554256,1410,1410,1410,1410,668
|
|
20240531,120600,501612376,1412,1412,1412,1412,2000
|
|
20240531,120500,498788376,1412,1412,1412,1412,50
|
|
20240531,120400,498717776,1412,1412,1412,1411,1115
|
|
20240531,120300,497144396,1413,1412,1413,1410,13989
|
|
20240531,120200,477413714,1412,1412,1413,1412,1377
|
|
20240531,120100,475469150,1413,1413,1413,1413,0
|
|
20240531,120000,475469150,1413,1413,1413,1413,2
|
|
20240531,115900,475466324,1413,1413,1413,1413,87
|
|
20240531,115800,475343393,1412,1413,1413,1412,227
|
|
20240531,115700,475022733,1413,1413,1413,1413,0
|
|
20240531,115600,475022733,1413,1413,1413,1413,0
|
|
20240531,115500,475022733,1413,1414,1414,1413,371
|
|
20240531,115400,474498442,1415,1415,1415,1415,0
|
|
20240531,115300,474498442,1415,1415,1415,1415,22
|
|
20240531,115200,474467312,1415,1416,1416,1415,11
|
|
20240531,115100,474451746,1415,1415,1415,1415,1
|
|
20240531,115000,474450331,1414,1416,1416,1414,48
|
|
20240531,114900,474382367,1416,1412,1416,1412,284
|
|
20240531,114800,473981352,1412,1412,1412,1412,494
|
|
20240531,114700,473283824,1411,1412,1412,1411,268
|
|
20240531,114600,472905658,1412,1415,1415,1412,796
|
|
20240531,114500,471781079,1416,1416,1416,1416,58
|
|
20240531,114400,471698951,1416,1416,1416,1416,0
|
|
20240531,114300,471698951,1416,1415,1416,1415,2
|
|
20240531,114200,471696120,1416,1414,1416,1411,4355
|
|
20240531,114100,465542887,1417,1417,1417,1417,100
|
|
20240531,114000,465401187,1417,1417,1417,1417,90
|
|
20240531,113900,465273657,1417,1414,1417,1414,1874
|
|
20240531,113800,462623818,1418,1418,1418,1417,2156
|
|
20240531,113700,459566645,1418,1419,1419,1418,2
|
|
20240531,113600,459563808,1415,1417,1417,1415,1500
|
|
20240531,113500,457440930,1419,1419,1419,1419,0
|
|
20240531,113400,457440930,1419,1419,1419,1419,100
|
|
20240531,113300,457299030,1419,1418,1419,1418,584
|
|
20240531,113200,456470917,1419,1419,1419,1419,805
|
|
20240531,113100,455328622,1419,1419,1419,1419,50
|
|
20240531,113000,455257672,1422,1422,1422,1422,0
|
|
20240531,112900,455257672,1422,1420,1422,1419,302
|
|
20240531,112800,454828930,1422,1422,1422,1422,1
|
|
20240531,112700,454827508,1419,1419,1419,1419,46
|
|
20240531,112600,454762234,1419,1419,1419,1419,0
|
|
20240531,112500,454762234,1419,1419,1419,1419,4
|
|
20240531,112400,454756558,1422,1422,1422,1422,0
|
|
20240531,112300,454756558,1422,1422,1422,1422,0
|
|
20240531,112200,454756558,1422,1422,1422,1418,313
|
|
20240531,112100,454312700,1418,1418,1418,1414,4170
|
|
20240531,112000,448415604,1418,1418,1418,1414,6031
|
|
20240531,111900,439879743,1418,1418,1418,1418,23
|
|
20240531,111800,439847129,1418,1418,1418,1418,302
|
|
20240531,111700,439418893,1418,1417,1418,1416,3219
|
|
20240531,111600,434860466,1418,1418,1418,1418,7
|
|
20240531,111500,434850540,1418,1419,1419,1418,529
|
|
20240531,111400,434100230,1423,1420,1423,1420,501
|
|
20240531,111300,433388807,1423,1423,1423,1423,1
|
|
20240531,111200,433387384,1423,1423,1423,1423,0
|
|
20240531,111100,433387384,1423,1423,1423,1423,300
|
|
20240531,111000,432960484,1423,1423,1423,1423,8
|
|
20240531,110900,432949100,1423,1423,1423,1423,102
|
|
20240531,110800,432803954,1423,1422,1423,1422,30
|
|
20240531,110700,432761265,1424,1424,1424,1424,0
|
|
20240531,110600,432761265,1424,1424,1424,1424,0
|
|
20240531,110500,432761265,1424,1419,1424,1416,9451
|
|
20240531,110400,419366497,1423,1423,1423,1423,0
|
|
20240531,110300,419366497,1423,1423,1423,1423,360
|
|
20240531,110200,418854217,1423,1423,1423,1423,0
|
|
20240531,110100,418854217,1423,1419,1423,1418,8304
|
|
20240531,110000,407074801,1419,1420,1420,1419,417
|
|
20240531,105900,406482978,1423,1423,1423,1423,11
|
|
20240531,105800,406467325,1424,1424,1424,1424,0
|
|
20240531,105700,406467325,1424,1421,1424,1418,4001
|
|
20240531,105600,400790086,1424,1424,1424,1424,0
|
|
20240531,105500,400790086,1424,1424,1424,1424,52
|
|
20240531,105400,400716038,1424,1424,1424,1424,1
|
|
20240531,105300,400714614,1424,1424,1424,1424,0
|
|
20240531,105200,400714614,1424,1424,1424,1424,0
|
|
20240531,105100,400714614,1424,1424,1424,1424,0
|
|
20240531,105000,400714614,1424,1424,1424,1424,1000
|
|
20240531,104900,399290614,1424,1424,1424,1424,0
|
|
20240531,104800,399290614,1424,1426,1426,1419,1277
|
|
20240531,104700,397477729,1424,1420,1426,1419,7255
|
|
20240531,104600,387172624,1427,1427,1427,1427,1
|
|
20240531,104500,387171197,1424,1423,1424,1420,15019
|
|
20240531,104400,365829682,1424,1422,1424,1422,1151
|
|
20240531,104300,364191260,1423,1427,1427,1423,1228
|
|
20240531,104200,362443088,1427,1427,1427,1427,0
|
|
20240531,104100,362443088,1427,1427,1427,1427,16
|
|
20240531,104000,362420256,1427,1427,1427,1427,504
|
|
20240531,103900,361701048,1427,1426,1427,1426,1501
|
|
20240531,103800,359559576,1426,1426,1426,1426,1
|
|
20240531,103700,359558150,1423,1423,1423,1423,41
|
|
20240531,103600,359499807,1426,1426,1426,1426,201
|
|
20240531,103500,359213181,1422,1422,1423,1422,267
|
|
20240531,103400,358833347,1427,1424,1427,1422,6001
|
|
20240531,103300,350291107,1427,1428,1428,1427,2
|
|
20240531,103200,350288252,1427,1427,1427,1427,1
|
|
20240531,103100,350286825,1427,1426,1427,1424,7002
|
|
20240531,103000,340310718,1428,1427,1428,1426,4001
|
|
20240531,102900,334603839,1428,1428,1428,1427,2178
|
|
20240531,102800,331495737,1428,1428,1428,1428,405
|
|
20240531,102700,330917397,1426,1430,1430,1426,4136
|
|
20240531,102600,325018437,1427,1429,1430,1427,5650
|
|
20240531,102500,316952124,1429,1430,1430,1429,306
|
|
20240531,102400,316514844,1430,1430,1430,1430,30
|
|
20240531,102300,316471944,1430,1430,1430,1430,6
|
|
20240531,102200,316463364,1433,1433,1433,1433,0
|
|
20240531,102100,316463364,1433,1430,1433,1430,45
|
|
20240531,102000,316399011,1432,1432,1432,1432,2956
|
|
20240531,101900,312166019,1432,1432,1432,1432,1000
|
|
20240531,101800,310734019,1432,1432,1432,1432,0
|
|
20240531,101700,310734019,1432,1432,1432,1432,1
|
|
20240531,101600,310732587,1430,1430,1430,1430,0
|
|
20240531,101500,310732587,1430,1431,1431,1430,325
|
|
20240531,101400,310267787,1433,1428,1433,1426,2015
|
|
20240531,101300,307391692,1434,1431,1434,1431,800
|
|
20240531,101200,306246524,1428,1428,1428,1428,1004
|
|
20240531,101100,304812812,1431,1431,1431,1431,1
|
|
20240531,101000,304811381,1428,1431,1431,1428,2771
|
|
20240531,100900,300854165,1431,1431,1431,1431,0
|
|
20240531,100800,300854165,1431,1431,1431,1431,248
|
|
20240531,100700,300499277,1431,1431,1431,1431,100
|
|
20240531,100600,300356177,1432,1432,1432,1432,1
|
|
20240531,100500,300354745,1432,1431,1432,1431,1314
|
|
20240531,100400,298473200,1429,1429,1429,1429,0
|
|
20240531,100300,298473200,1429,1428,1429,1428,459
|
|
20240531,100200,297817430,1428,1428,1428,1428,1
|
|
20240531,100100,297816002,1428,1427,1428,1427,4993
|
|
20240531,100000,290690990,1427,1427,1427,1426,316
|
|
20240531,095900,290240366,1427,1427,1428,1427,6118
|
|
20240531,095800,281509860,1427,1427,1428,1427,5023
|
|
20240531,095700,274339302,1425,1429,1429,1425,17
|
|
20240531,095600,274315041,1427,1426,1428,1426,5819
|
|
20240531,095500,266016309,1424,1426,1426,1424,650
|
|
20240531,095400,265090409,1425,1425,1425,1425,150
|
|
20240531,095300,264876659,1424,1424,1424,1424,7
|
|
20240531,095200,264866691,1427,1423,1427,1423,102
|
|
20240531,095100,264721541,1423,1424,1428,1423,727
|
|
20240531,095000,263687001,1427,1426,1427,1423,7001
|
|
20240531,094900,253715845,1428,1426,1428,1426,60
|
|
20240531,094800,253630283,1426,1426,1426,1425,651
|
|
20240531,094700,252702257,1426,1426,1426,1426,2
|
|
20240531,094600,252699405,1426,1426,1426,1426,4
|
|
20240531,094500,252693701,1423,1424,1424,1423,71
|
|
20240531,094400,252592641,1424,1424,1426,1423,851
|
|
20240531,094300,251380614,1426,1426,1426,1425,181
|
|
20240531,094200,251122577,1428,1429,1429,1428,1203
|
|
20240531,094100,249404692,1429,1428,1432,1428,28
|
|
20240531,094000,249364702,1432,1426,1432,1426,2456
|
|
20240531,093900,245857279,1427,1427,1427,1427,2
|
|
20240531,093800,245854425,1427,1427,1427,1426,357
|
|
20240531,093700,245345256,1427,1427,1427,1427,374
|
|
20240531,093600,244811558,1427,1427,1427,1427,1
|
|
20240531,093500,244810131,1426,1426,1426,1426,43
|
|
20240531,093400,244748813,1426,1426,1426,1426,525
|
|
20240531,093300,244000163,1426,1420,1426,1419,2004
|
|
20240531,093200,241155542,1420,1420,1426,1420,2447
|
|
20240531,093100,237680784,1420,1423,1423,1418,5054
|
|
20240531,093000,230497907,1423,1420,1423,1420,822
|
|
20240531,092900,229330184,1426,1425,1426,1420,6001
|
|
20240531,092800,220797658,1431,1430,1431,1424,1519
|
|
20240531,092700,218634589,1425,1426,1432,1425,7001
|
|
20240531,092600,208651885,1430,1441,1441,1425,15573
|
|
20240531,092500,186443830,1442,1443,1443,1442,2
|
|
20240531,092400,186440945,1425,1442,1445,1425,14478
|
|
20240531,092300,165741678,1444,1444,1444,1444,1
|
|
20240531,092200,165740234,1442,1440,1444,1433,3527
|
|
20240531,092100,160676324,1445,1440,1445,1440,2078
|
|
20240531,092000,157674154,1440,1440,1440,1440,577
|
|
20240531,091900,156843274,1440,1440,1443,1440,1002
|
|
20240531,091800,155400391,1433,1428,1434,1428,15134
|
|
20240531,091700,133711508,1428,1428,1431,1425,1968
|
|
20240531,091600,130902885,1428,1443,1443,1428,359
|
|
20240531,091500,130389845,1429,1442,1445,1425,26141
|
|
20240531,091400,92975116,1441,1443,1448,1441,7716
|
|
20240531,091300,81850399,1454,1455,1455,1442,7615
|
|
20240531,091200,70850453,1446,1455,1455,1446,40
|
|
20240531,091100,70792433,1445,1454,1455,1445,1445
|
|
20240531,091000,68697711,1454,1455,1455,1454,57
|
|
20240531,090900,68614783,1460,1460,1460,1460,5
|
|
20240531,090800,68607483,1461,1461,1461,1461,0
|
|
20240531,090700,68607483,1461,1461,1461,1461,1010
|
|
20240531,090600,67131873,1466,1466,1466,1466,1
|
|
20240531,090500,67130407,1455,1449,1455,1442,4313
|
|
20240531,090400,60873369,1442,1466,1466,1442,9583
|
|
20240531,090300,47028047,1456,1466,1467,1455,10269
|
|
20240531,090200,32068120,1466,1455,1483,1455,2839
|
|
20240531,090100,27921232,1455,1463,1483,1455,2570
|
|
20240531,090000,24173286,1485,1485,1485,1463,16292
|