604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190100,181006099,1480,1480,1480,1480,3742
|
|
20240531,190000,181006099,1480,1480,1480,1480,0
|
|
20240531,185900,181006099,1480,1480,1480,1480,0
|
|
20240531,185800,181006099,1480,1480,1480,1480,0
|
|
20240531,185700,181006099,1480,1480,1480,1480,0
|
|
20240531,185600,181006099,1480,1480,1480,1480,0
|
|
20240531,185500,181006099,1480,1480,1480,1480,0
|
|
20240531,185400,181006099,1480,1480,1480,1480,0
|
|
20240531,185300,181006099,1480,1480,1480,1480,0
|
|
20240531,185200,181006099,1480,1480,1480,1480,0
|
|
20240531,185100,181006099,1480,1480,1480,1480,0
|
|
20240531,185000,181006099,1480,1480,1480,1480,0
|
|
20240531,184900,181006099,1480,1480,1480,1480,0
|
|
20240531,184800,181006099,1480,1480,1480,1480,0
|
|
20240531,184700,181006099,1480,1480,1480,1480,0
|
|
20240531,184600,181006099,1480,1480,1480,1480,0
|
|
20240531,184500,181006099,1480,1480,1480,1480,0
|
|
20240531,184400,181006099,1480,1480,1480,1480,0
|
|
20240531,184300,181006099,1480,1480,1480,1480,0
|
|
20240531,184200,181006099,1480,1480,1480,1480,0
|
|
20240531,184100,181006099,1480,1480,1480,1480,0
|
|
20240531,184000,181006099,1480,1480,1480,1480,0
|
|
20240531,183900,181006099,1480,1480,1480,1480,0
|
|
20240531,183800,181006099,1480,1480,1480,1480,0
|
|
20240531,183700,181006099,1480,1480,1480,1480,0
|
|
20240531,183600,181006099,1480,1480,1480,1480,0
|
|
20240531,183500,181006099,1480,1480,1480,1480,0
|
|
20240531,183400,181006099,1480,1480,1480,1480,0
|
|
20240531,183300,181006099,1480,1480,1480,1480,0
|
|
20240531,183200,181006099,1480,1480,1480,1480,0
|
|
20240531,183100,181006099,1480,1480,1480,1480,3742
|
|
20240531,183000,181006099,1480,1480,1480,1480,0
|
|
20240531,182900,181006099,1480,1480,1480,1480,0
|
|
20240531,182800,181006099,1480,1480,1480,1480,0
|
|
20240531,182700,181006099,1480,1480,1480,1480,0
|
|
20240531,182600,181006099,1480,1480,1480,1480,0
|
|
20240531,182500,181006099,1480,1480,1480,1480,0
|
|
20240531,182400,181006099,1480,1480,1480,1480,0
|
|
20240531,182300,181006099,1480,1480,1480,1480,0
|
|
20240531,182200,181006099,1480,1480,1480,1480,0
|
|
20240531,182100,181006099,1480,1480,1480,1480,0
|
|
20240531,182000,181006099,1480,1480,1480,1480,0
|
|
20240531,181900,181006099,1480,1480,1480,1480,0
|
|
20240531,181800,181006099,1480,1480,1480,1480,0
|
|
20240531,181700,181006099,1480,1480,1480,1480,0
|
|
20240531,181600,181006099,1480,1480,1480,1480,0
|
|
20240531,181500,181006099,1480,1480,1480,1480,0
|
|
20240531,181400,181006099,1480,1480,1480,1480,0
|
|
20240531,181300,181006099,1480,1480,1480,1480,0
|
|
20240531,181200,181006099,1480,1480,1480,1480,0
|
|
20240531,181100,181006099,1480,1480,1480,1480,0
|
|
20240531,181000,181006099,1480,1480,1480,1480,0
|
|
20240531,180900,181006099,1480,1480,1480,1480,0
|
|
20240531,180800,181006099,1480,1480,1480,1480,0
|
|
20240531,180700,181006099,1480,1480,1480,1480,0
|
|
20240531,180600,181006099,1480,1480,1480,1480,0
|
|
20240531,180500,181006099,1480,1480,1480,1480,0
|
|
20240531,180400,181006099,1480,1480,1480,1480,0
|
|
20240531,180300,181006099,1480,1480,1480,1480,0
|
|
20240531,180200,181006099,1480,1480,1480,1480,0
|
|
20240531,180100,181006099,1480,1480,1480,1480,3742
|
|
20240531,180000,181006099,1480,1480,1480,1480,0
|
|
20240531,175900,181006099,1480,1480,1480,1480,0
|
|
20240531,175800,181006099,1480,1480,1480,1480,0
|
|
20240531,175700,181006099,1480,1480,1480,1480,0
|
|
20240531,175600,181006099,1480,1480,1480,1480,0
|
|
20240531,175500,181006099,1480,1480,1480,1480,0
|
|
20240531,175400,181006099,1480,1480,1480,1480,0
|
|
20240531,175300,181006099,1480,1480,1480,1480,0
|
|
20240531,175200,181006099,1480,1480,1480,1480,0
|
|
20240531,175100,181006099,1480,1480,1480,1480,0
|
|
20240531,175000,181006099,1480,1480,1480,1480,0
|
|
20240531,174900,181006099,1480,1480,1480,1480,0
|
|
20240531,174800,181006099,1480,1480,1480,1480,0
|
|
20240531,174700,181006099,1480,1480,1480,1480,0
|
|
20240531,174600,181006099,1480,1480,1480,1480,0
|
|
20240531,174500,181006099,1480,1480,1480,1480,0
|
|
20240531,174400,181006099,1480,1480,1480,1480,0
|
|
20240531,174300,181006099,1480,1480,1480,1480,0
|
|
20240531,174200,181006099,1480,1480,1480,1480,0
|
|
20240531,174100,181006099,1480,1480,1480,1480,0
|
|
20240531,174000,181006099,1480,1480,1480,1480,0
|
|
20240531,173900,181006099,1480,1480,1480,1480,0
|
|
20240531,173800,181006099,1480,1480,1480,1480,0
|
|
20240531,173700,181006099,1480,1480,1480,1480,0
|
|
20240531,173600,181006099,1480,1480,1480,1480,0
|
|
20240531,173500,181006099,1480,1480,1480,1480,0
|
|
20240531,173400,181006099,1480,1480,1480,1480,0
|
|
20240531,173300,181006099,1480,1480,1480,1480,0
|
|
20240531,173200,181006099,1480,1480,1480,1480,0
|
|
20240531,173100,181006099,1480,1480,1480,1480,3742
|
|
20240531,173000,181006099,1480,1480,1480,1480,0
|
|
20240531,172900,181006099,1480,1480,1480,1480,0
|
|
20240531,172800,181006099,1480,1480,1480,1480,0
|
|
20240531,172700,181006099,1480,1480,1480,1480,0
|
|
20240531,172600,181006099,1480,1480,1480,1480,0
|
|
20240531,172500,181006099,1480,1480,1480,1480,0
|
|
20240531,172400,181006099,1480,1480,1480,1480,0
|
|
20240531,172300,181006099,1480,1480,1480,1480,0
|
|
20240531,172200,181006099,1480,1480,1480,1480,0
|
|
20240531,172100,181006099,1480,1480,1480,1480,0
|
|
20240531,172000,181006099,1480,1480,1480,1480,0
|
|
20240531,171900,181006099,1480,1480,1480,1480,0
|
|
20240531,171800,181006099,1480,1480,1480,1480,0
|
|
20240531,171700,181006099,1480,1480,1480,1480,0
|
|
20240531,171600,181006099,1480,1480,1480,1480,0
|
|
20240531,171500,181006099,1480,1480,1480,1480,0
|
|
20240531,171400,181006099,1480,1480,1480,1480,0
|
|
20240531,171300,181006099,1480,1480,1480,1480,0
|
|
20240531,171200,181006099,1480,1480,1480,1480,0
|
|
20240531,171100,181006099,1480,1480,1480,1480,0
|
|
20240531,171000,181006099,1480,1480,1480,1480,0
|
|
20240531,170900,181006099,1480,1480,1480,1480,0
|
|
20240531,170800,181006099,1480,1480,1480,1480,0
|
|
20240531,170700,181006099,1480,1480,1480,1480,0
|
|
20240531,170600,181006099,1480,1480,1480,1480,0
|
|
20240531,170500,181006099,1480,1480,1480,1480,0
|
|
20240531,170400,181006099,1480,1480,1480,1480,0
|
|
20240531,170300,181006099,1480,1480,1480,1480,0
|
|
20240531,170200,181006099,1480,1480,1480,1480,0
|
|
20240531,170100,181006099,1480,1480,1480,1480,3742
|
|
20240531,170000,181006099,1480,1480,1480,1480,0
|
|
20240531,165900,181006099,1480,1480,1480,1480,0
|
|
20240531,165800,181006099,1480,1480,1480,1480,0
|
|
20240531,165700,181006099,1480,1480,1480,1480,0
|
|
20240531,165600,181006099,1480,1480,1480,1480,0
|
|
20240531,165500,181006099,1480,1480,1480,1480,0
|
|
20240531,165400,181006099,1480,1480,1480,1480,0
|
|
20240531,165300,181006099,1480,1480,1480,1480,0
|
|
20240531,165200,181006099,1480,1480,1480,1480,0
|
|
20240531,165100,181006099,1480,1480,1480,1480,0
|
|
20240531,165000,181006099,1480,1480,1480,1480,0
|
|
20240531,164900,181006099,1480,1480,1480,1480,0
|
|
20240531,164800,181006099,1480,1480,1480,1480,0
|
|
20240531,164700,181006099,1480,1480,1480,1480,0
|
|
20240531,164600,181006099,1480,1480,1480,1480,0
|
|
20240531,164500,181006099,1480,1480,1480,1480,0
|
|
20240531,164400,181006099,1480,1480,1480,1480,0
|
|
20240531,164300,181006099,1480,1480,1480,1480,0
|
|
20240531,164200,181006099,1480,1480,1480,1480,0
|
|
20240531,164100,181006099,1480,1480,1480,1480,0
|
|
20240531,164000,181006099,1480,1480,1480,1480,0
|
|
20240531,163900,181006099,1480,1480,1480,1480,0
|
|
20240531,163800,181006099,1480,1480,1480,1480,0
|
|
20240531,163700,181006099,1480,1480,1480,1480,0
|
|
20240531,163600,181006099,1480,1480,1480,1480,0
|
|
20240531,163500,181006099,1480,1480,1480,1480,0
|
|
20240531,163400,181006099,1480,1480,1480,1480,0
|
|
20240531,163300,181006099,1480,1480,1480,1480,0
|
|
20240531,163200,181006099,1480,1480,1480,1480,0
|
|
20240531,163100,181006099,1480,1480,1480,1480,3742
|
|
20240531,163000,181006099,1480,1480,1480,1480,0
|
|
20240531,162900,181006099,1480,1480,1480,1480,0
|
|
20240531,162800,181006099,1480,1480,1480,1480,0
|
|
20240531,162700,181006099,1480,1480,1480,1480,0
|
|
20240531,162600,181006099,1480,1480,1480,1480,0
|
|
20240531,162500,181006099,1480,1480,1480,1480,0
|
|
20240531,162400,181006099,1480,1480,1480,1480,0
|
|
20240531,162300,181006099,1480,1480,1480,1480,0
|
|
20240531,162200,181006099,1480,1480,1480,1480,0
|
|
20240531,162100,181006099,1480,1480,1480,1480,0
|
|
20240531,162000,181006099,1480,1480,1480,1480,0
|
|
20240531,161900,181006099,1480,1480,1480,1480,0
|
|
20240531,161800,181006099,1480,1480,1480,1480,0
|
|
20240531,161700,181006099,1480,1480,1480,1480,0
|
|
20240531,161600,181006099,1480,1480,1480,1480,0
|
|
20240531,161500,181006099,1480,1480,1480,1480,0
|
|
20240531,161400,181006099,1480,1480,1480,1480,0
|
|
20240531,161300,181006099,1480,1480,1480,1480,0
|
|
20240531,161200,181006099,1480,1480,1480,1480,0
|
|
20240531,161100,181006099,1480,1480,1480,1480,0
|
|
20240531,161000,181006099,1480,1480,1480,1480,0
|
|
20240531,160900,181006099,1480,1480,1480,1480,0
|
|
20240531,160800,181006099,1480,1480,1480,1480,0
|
|
20240531,160700,181006099,1480,1480,1480,1480,0
|
|
20240531,160600,181006099,1480,1480,1480,1480,0
|
|
20240531,160500,181006099,1480,1480,1480,1480,0
|
|
20240531,160400,181006099,1480,1480,1480,1480,0
|
|
20240531,160300,181006099,1480,1480,1480,1480,0
|
|
20240531,160200,181006099,1480,1480,1480,1480,0
|
|
20240531,160100,181006099,1480,1480,1480,1480,3742
|
|
20240531,160000,181006099,1480,1480,1480,1480,0
|
|
20240531,155900,181006099,1480,1480,1480,1480,0
|
|
20240531,155800,181006099,1480,1480,1480,1480,0
|
|
20240531,155700,181006099,1480,1480,1480,1480,0
|
|
20240531,155600,181006099,1480,1480,1480,1480,0
|
|
20240531,155500,181006099,1480,1480,1480,1480,0
|
|
20240531,155400,181006099,1480,1480,1480,1480,0
|
|
20240531,155300,181006099,1480,1480,1480,1480,0
|
|
20240531,155200,181006099,1480,1480,1480,1480,0
|
|
20240531,155100,181006099,1480,1480,1480,1480,0
|
|
20240531,155000,181006099,1480,1480,1480,1480,0
|
|
20240531,154900,181006099,1480,1480,1480,1480,0
|
|
20240531,154800,181006099,1480,1480,1480,1480,0
|
|
20240531,154700,181006099,1480,1480,1480,1480,0
|
|
20240531,154600,181006099,1480,1480,1480,1480,0
|
|
20240531,154500,181006099,1480,1480,1480,1480,0
|
|
20240531,154400,181006099,1480,1480,1480,1480,0
|
|
20240531,154300,181006099,1480,1480,1480,1480,0
|
|
20240531,154200,181006099,1480,1480,1480,1480,0
|
|
20240531,154100,181006099,1480,1480,1480,1480,0
|
|
20240531,154000,181006099,1480,1480,1480,1480,0
|
|
20240531,153900,181006099,1480,1480,1480,1480,0
|
|
20240531,153800,181006099,1480,1480,1480,1480,0
|
|
20240531,153700,181006099,1480,1480,1480,1480,0
|
|
20240531,153600,181006099,1480,1480,1480,1480,0
|
|
20240531,153500,181006099,1480,1480,1480,1480,0
|
|
20240531,153400,181006099,1480,1480,1480,1480,0
|
|
20240531,153300,181006099,1480,1480,1480,1480,0
|
|
20240531,153200,181006099,1480,1480,1480,1480,0
|
|
20240531,153100,181006099,1480,1480,1480,1480,3742
|
|
20240531,153000,181006099,1480,1480,1480,1480,3742
|
|
20240531,152900,175467939,1490,1490,1490,1490,0
|
|
20240531,152800,175467939,1490,1490,1490,1490,0
|
|
20240531,152700,175467939,1490,1490,1490,1490,0
|
|
20240531,152600,175467939,1490,1490,1490,1490,0
|
|
20240531,152500,175467939,1490,1490,1490,1490,0
|
|
20240531,152400,175467939,1490,1490,1490,1490,0
|
|
20240531,152300,175467939,1490,1490,1490,1490,0
|
|
20240531,152200,175467939,1490,1490,1490,1490,0
|
|
20240531,152100,175467939,1490,1490,1490,1490,0
|
|
20240531,152000,175467939,1490,1490,1490,1490,0
|
|
20240531,151900,175467939,1490,1481,1490,1481,311
|
|
20240531,151800,175007267,1481,1481,1481,1481,0
|
|
20240531,151700,175007267,1481,1484,1484,1481,10000
|
|
20240531,151600,160192865,1484,1484,1484,1484,0
|
|
20240531,151500,160192865,1484,1484,1492,1483,3145
|
|
20240531,151400,155526776,1484,1484,1484,1484,700
|
|
20240531,151300,154487976,1484,1485,1485,1484,768
|
|
20240531,151200,153347497,1485,1485,1493,1485,3574
|
|
20240531,151100,148039579,1485,1485,1485,1485,0
|
|
20240531,151000,148039579,1485,1485,1485,1485,38
|
|
20240531,150900,147983149,1484,1484,1484,1484,8
|
|
20240531,150800,147971277,1484,1493,1493,1484,101
|
|
20240531,150700,147821384,1484,1486,1486,1484,905
|
|
20240531,150600,146478144,1487,1487,1487,1487,0
|
|
20240531,150500,146478144,1487,1487,1487,1487,8
|
|
20240531,150400,146466248,1487,1487,1487,1487,0
|
|
20240531,150300,146466248,1487,1487,1487,1487,0
|
|
20240531,150200,146466248,1487,1487,1487,1487,3
|
|
20240531,150100,146461787,1487,1487,1487,1486,1393
|
|
20240531,150000,144391596,1487,1487,1487,1487,300
|
|
20240531,145900,143945496,1486,1486,1486,1486,0
|
|
20240531,145800,143945496,1486,1486,1486,1486,0
|
|
20240531,145700,143945496,1486,1486,1486,1486,0
|
|
20240531,145600,143945496,1486,1486,1486,1486,0
|
|
20240531,145500,143945496,1486,1486,1486,1486,0
|
|
20240531,145400,143945496,1486,1486,1486,1486,0
|
|
20240531,145300,143945496,1486,1486,1486,1486,0
|
|
20240531,145200,143945496,1486,1486,1486,1486,0
|
|
20240531,145100,143945496,1486,1486,1486,1486,1
|
|
20240531,145000,143944010,1486,1486,1486,1486,0
|
|
20240531,144900,143944010,1486,1486,1486,1486,0
|
|
20240531,144800,143944010,1486,1493,1493,1486,2
|
|
20240531,144700,143941031,1486,1486,1486,1486,2
|
|
20240531,144600,143938059,1486,1486,1486,1486,0
|
|
20240531,144500,143938059,1486,1486,1486,1486,2282
|
|
20240531,144400,140547007,1486,1486,1486,1486,0
|
|
20240531,144300,140547007,1486,1486,1486,1486,0
|
|
20240531,144200,140547007,1486,1486,1486,1486,0
|
|
20240531,144100,140547007,1486,1486,1486,1486,0
|
|
20240531,144000,140547007,1486,1486,1486,1486,0
|
|
20240531,143900,140547007,1486,1486,1486,1486,0
|
|
20240531,143800,140547007,1486,1486,1486,1486,0
|
|
20240531,143700,140547007,1486,1486,1486,1486,5000
|
|
20240531,143600,133117007,1486,1486,1486,1486,0
|
|
20240531,143500,133117007,1486,1486,1486,1486,0
|
|
20240531,143400,133117007,1486,1486,1486,1486,0
|
|
20240531,143300,133117007,1486,1486,1486,1486,28
|
|
20240531,143200,133075399,1485,1493,1493,1485,421
|
|
20240531,143100,132450122,1493,1493,1493,1493,0
|
|
20240531,143000,132450122,1493,1493,1493,1485,1902
|
|
20240531,142900,129618181,1495,1495,1495,1495,250
|
|
20240531,142800,129244431,1495,1493,1495,1493,424
|
|
20240531,142700,128610553,1493,1493,1493,1493,0
|
|
20240531,142600,128610553,1493,1495,1495,1493,883
|
|
20240531,142500,127291938,1494,1494,1494,1494,71
|
|
20240531,142400,127185864,1495,1496,1496,1495,194
|
|
20240531,142300,126895793,1495,1495,1495,1495,271
|
|
20240531,142200,126490648,1495,1495,1495,1495,0
|
|
20240531,142100,126490648,1495,1495,1495,1495,1400
|
|
20240531,142000,124397648,1495,1495,1495,1495,0
|
|
20240531,141900,124397648,1495,1495,1495,1495,0
|
|
20240531,141800,124397648,1495,1495,1495,1495,0
|
|
20240531,141700,124397648,1495,1495,1495,1495,200
|
|
20240531,141600,124098648,1495,1495,1495,1495,504
|
|
20240531,141500,123345168,1495,1495,1495,1495,400
|
|
20240531,141400,122747168,1495,1495,1495,1495,0
|
|
20240531,141300,122747168,1495,1495,1495,1495,0
|
|
20240531,141200,122747168,1495,1495,1495,1495,16
|
|
20240531,141100,122723248,1495,1495,1495,1495,0
|
|
20240531,141000,122723248,1495,1495,1495,1495,0
|
|
20240531,140900,122723248,1495,1495,1495,1495,0
|
|
20240531,140800,122723248,1495,1495,1495,1495,0
|
|
20240531,140700,122723248,1495,1495,1495,1495,2
|
|
20240531,140600,122720258,1495,1495,1495,1495,130
|
|
20240531,140500,122525908,1495,1495,1495,1495,0
|
|
20240531,140400,122525908,1495,1494,1495,1494,2340
|
|
20240531,140300,119029947,1494,1494,1494,1494,0
|
|
20240531,140200,119029947,1494,1494,1494,1494,100
|
|
20240531,140100,118880547,1494,1494,1494,1494,0
|
|
20240531,140000,118880547,1494,1493,1494,1493,43
|
|
20240531,135900,118816311,1494,1494,1494,1494,76
|
|
20240531,135800,118702767,1495,1495,1495,1495,222
|
|
20240531,135700,118370877,1495,1495,1495,1495,0
|
|
20240531,135600,118370877,1495,1495,1495,1495,2
|
|
20240531,135500,118367887,1495,1495,1495,1495,0
|
|
20240531,135400,118367887,1495,1494,1495,1494,383
|
|
20240531,135300,117795371,1494,1493,1494,1493,77
|
|
20240531,135200,117680408,1493,1493,1493,1493,225
|
|
20240531,135100,117344483,1493,1493,1493,1493,0
|
|
20240531,135000,117344483,1493,1493,1493,1493,0
|
|
20240531,134900,117344483,1493,1493,1493,1493,0
|
|
20240531,134800,117344483,1493,1493,1493,1493,0
|
|
20240531,134700,117344483,1493,1493,1493,1493,0
|
|
20240531,134600,117344483,1493,1493,1493,1493,0
|
|
20240531,134500,117344483,1493,1493,1493,1493,0
|
|
20240531,134400,117344483,1493,1493,1493,1493,0
|
|
20240531,134300,117344483,1493,1493,1493,1493,0
|
|
20240531,134200,117344483,1493,1493,1493,1493,0
|
|
20240531,134100,117344483,1493,1493,1493,1493,0
|
|
20240531,134000,117344483,1493,1493,1493,1493,0
|
|
20240531,133900,117344483,1493,1493,1493,1493,0
|
|
20240531,133800,117344483,1493,1493,1493,1493,9
|
|
20240531,133700,117331046,1493,1493,1493,1493,0
|
|
20240531,133600,117331046,1493,1493,1493,1493,0
|
|
20240531,133500,117331046,1493,1493,1493,1493,0
|
|
20240531,133400,117331046,1493,1493,1493,1493,1
|
|
20240531,133300,117329553,1487,1487,1487,1487,1
|
|
20240531,133200,117328066,1493,1493,1493,1493,0
|
|
20240531,133100,117328066,1493,1493,1493,1493,0
|
|
20240531,133000,117328066,1493,1493,1493,1493,20
|
|
20240531,132900,117298206,1493,1493,1493,1493,223
|
|
20240531,132800,116965267,1493,1493,1493,1493,0
|
|
20240531,132700,116965267,1493,1493,1493,1493,0
|
|
20240531,132600,116965267,1493,1493,1493,1493,0
|
|
20240531,132500,116965267,1493,1493,1493,1493,134
|
|
20240531,132400,116765205,1487,1487,1487,1487,0
|
|
20240531,132300,116765205,1487,1487,1487,1487,0
|
|
20240531,132200,116765205,1487,1487,1487,1487,0
|
|
20240531,132100,116765205,1487,1487,1487,1487,0
|
|
20240531,132000,116765205,1487,1487,1487,1487,0
|
|
20240531,131900,116765205,1487,1487,1487,1487,0
|
|
20240531,131800,116765205,1487,1487,1487,1487,0
|
|
20240531,131700,116765205,1487,1487,1487,1487,0
|
|
20240531,131600,116765205,1487,1487,1487,1487,15
|
|
20240531,131500,116742900,1487,1491,1491,1487,1813
|
|
20240531,131400,114043605,1493,1493,1493,1493,0
|
|
20240531,131300,114043605,1493,1493,1493,1493,0
|
|
20240531,131200,114043605,1493,1493,1493,1493,0
|
|
20240531,131100,114043605,1493,1493,1493,1493,0
|
|
20240531,131000,114043605,1493,1493,1493,1493,0
|
|
20240531,130900,114043605,1493,1493,1493,1493,0
|
|
20240531,130800,114043605,1493,1493,1493,1493,0
|
|
20240531,130700,114043605,1493,1493,1493,1493,0
|
|
20240531,130600,114043605,1493,1493,1493,1493,0
|
|
20240531,130500,114043605,1493,1493,1493,1493,0
|
|
20240531,130400,114043605,1493,1493,1493,1493,0
|
|
20240531,130300,114043605,1493,1493,1493,1493,0
|
|
20240531,130200,114043605,1493,1494,1494,1493,711
|
|
20240531,130100,112982000,1495,1495,1495,1495,0
|
|
20240531,130000,112982000,1495,1495,1495,1495,11
|
|
20240531,125900,112965555,1495,1495,1495,1495,0
|
|
20240531,125800,112965555,1495,1495,1495,1495,0
|
|
20240531,125700,112965555,1495,1495,1495,1495,1
|
|
20240531,125600,112964060,1494,1494,1494,1494,0
|
|
20240531,125500,112964060,1494,1494,1494,1494,0
|
|
20240531,125400,112964060,1494,1494,1494,1494,0
|
|
20240531,125300,112964060,1494,1494,1494,1494,0
|
|
20240531,125200,112964060,1494,1494,1494,1494,0
|
|
20240531,125100,112964060,1494,1494,1494,1494,53
|
|
20240531,125000,112884878,1495,1495,1495,1495,0
|
|
20240531,124900,112884878,1495,1495,1495,1495,587
|
|
20240531,124800,112007313,1495,1495,1495,1495,0
|
|
20240531,124700,112007313,1495,1495,1495,1495,0
|
|
20240531,124600,112007313,1495,1495,1495,1495,0
|
|
20240531,124500,112007313,1495,1495,1495,1495,0
|
|
20240531,124400,112007313,1495,1495,1495,1495,10
|
|
20240531,124300,111992363,1494,1494,1494,1494,0
|
|
20240531,124200,111992363,1494,1494,1494,1494,20
|
|
20240531,124100,111962483,1494,1494,1494,1494,3
|
|
20240531,124000,111958001,1494,1494,1494,1494,180
|
|
20240531,123900,111689081,1493,1493,1493,1493,0
|
|
20240531,123800,111689081,1493,1493,1493,1493,0
|
|
20240531,123700,111689081,1493,1493,1493,1493,0
|
|
20240531,123600,111689081,1493,1493,1493,1493,0
|
|
20240531,123500,111689081,1493,1493,1493,1493,0
|
|
20240531,123400,111689081,1493,1493,1493,1493,0
|
|
20240531,123300,111689081,1493,1493,1493,1493,0
|
|
20240531,123200,111689081,1493,1493,1493,1493,3
|
|
20240531,123100,111684602,1493,1493,1493,1493,2
|
|
20240531,123000,111681616,1493,1493,1493,1493,0
|
|
20240531,122900,111681616,1493,1493,1493,1493,0
|
|
20240531,122800,111681616,1493,1493,1493,1493,0
|
|
20240531,122700,111681616,1493,1493,1493,1493,0
|
|
20240531,122600,111681616,1493,1493,1493,1493,10
|
|
20240531,122500,111666686,1494,1494,1494,1494,0
|
|
20240531,122400,111666686,1494,1494,1494,1494,0
|
|
20240531,122300,111666686,1494,1494,1494,1494,18
|
|
20240531,122200,111639794,1494,1494,1494,1494,0
|
|
20240531,122100,111639794,1494,1494,1494,1494,0
|
|
20240531,122000,111639794,1494,1494,1494,1494,172
|
|
20240531,121900,111382826,1494,1494,1494,1494,0
|
|
20240531,121800,111382826,1494,1494,1494,1494,0
|
|
20240531,121700,111382826,1494,1494,1494,1494,0
|
|
20240531,121600,111382826,1494,1494,1494,1494,0
|
|
20240531,121500,111382826,1494,1494,1494,1494,0
|
|
20240531,121400,111382826,1494,1494,1494,1494,30
|
|
20240531,121300,111338006,1495,1495,1495,1495,200
|
|
20240531,121200,111039006,1494,1494,1494,1494,201
|
|
20240531,121100,110738712,1493,1493,1493,1493,1
|
|
20240531,121000,110737219,1494,1494,1494,1494,20
|
|
20240531,120900,110707339,1494,1494,1494,1494,0
|
|
20240531,120800,110707339,1494,1494,1494,1494,0
|
|
20240531,120700,110707339,1494,1494,1494,1494,0
|
|
20240531,120600,110707339,1494,1494,1494,1494,9
|
|
20240531,120500,110693893,1493,1493,1493,1493,10
|
|
20240531,120400,110678963,1495,1495,1495,1495,0
|
|
20240531,120300,110678963,1495,1495,1495,1495,0
|
|
20240531,120200,110678963,1495,1495,1495,1495,0
|
|
20240531,120100,110678963,1495,1495,1495,1495,0
|
|
20240531,120000,110678963,1495,1495,1495,1495,0
|
|
20240531,115900,110678963,1495,1495,1495,1495,0
|
|
20240531,115800,110678963,1495,1495,1495,1495,0
|
|
20240531,115700,110678963,1495,1495,1495,1495,0
|
|
20240531,115600,110678963,1495,1495,1495,1495,0
|
|
20240531,115500,110678963,1495,1495,1495,1495,0
|
|
20240531,115400,110678963,1495,1495,1495,1495,0
|
|
20240531,115300,110678963,1495,1495,1495,1495,0
|
|
20240531,115200,110678963,1495,1495,1495,1495,0
|
|
20240531,115100,110678963,1495,1495,1495,1495,100
|
|
20240531,115000,110529463,1495,1495,1495,1495,1
|
|
20240531,114900,110527968,1490,1490,1490,1490,0
|
|
20240531,114800,110527968,1490,1490,1490,1490,0
|
|
20240531,114700,110527968,1490,1490,1490,1490,0
|
|
20240531,114600,110527968,1490,1490,1490,1490,9
|
|
20240531,114500,110514558,1491,1491,1491,1491,0
|
|
20240531,114400,110514558,1491,1491,1491,1491,0
|
|
20240531,114300,110514558,1491,1491,1491,1491,0
|
|
20240531,114200,110514558,1491,1491,1491,1491,0
|
|
20240531,114100,110514558,1491,1491,1491,1491,0
|
|
20240531,114000,110514558,1491,1491,1491,1491,0
|
|
20240531,113900,110514558,1491,1491,1491,1491,0
|
|
20240531,113800,110514558,1491,1491,1491,1491,639
|
|
20240531,113700,109561809,1491,1491,1491,1491,0
|
|
20240531,113600,109561809,1491,1491,1491,1491,0
|
|
20240531,113500,109561809,1491,1491,1491,1491,0
|
|
20240531,113400,109561809,1491,1491,1491,1491,0
|
|
20240531,113300,109561809,1491,1491,1491,1491,0
|
|
20240531,113200,109561809,1491,1491,1491,1491,0
|
|
20240531,113100,109561809,1491,1491,1491,1491,4
|
|
20240531,113000,109555845,1496,1496,1496,1496,0
|
|
20240531,112900,109555845,1496,1496,1496,1496,0
|
|
20240531,112800,109555845,1496,1496,1496,1496,0
|
|
20240531,112700,109555845,1496,1496,1496,1496,7
|
|
20240531,112600,109545373,1491,1491,1491,1491,0
|
|
20240531,112500,109545373,1491,1491,1491,1491,0
|
|
20240531,112400,109545373,1491,1491,1491,1491,0
|
|
20240531,112300,109545373,1491,1491,1491,1491,0
|
|
20240531,112200,109545373,1491,1496,1496,1491,11
|
|
20240531,112100,109528937,1496,1496,1496,1496,0
|
|
20240531,112000,109528937,1496,1496,1496,1496,14
|
|
20240531,111900,109507993,1491,1491,1491,1491,5
|
|
20240531,111800,109500538,1491,1491,1491,1491,0
|
|
20240531,111700,109500538,1491,1491,1491,1491,2
|
|
20240531,111600,109497556,1496,1496,1496,1496,0
|
|
20240531,111500,109497556,1496,1496,1496,1496,0
|
|
20240531,111400,109497556,1496,1496,1496,1496,0
|
|
20240531,111300,109497556,1496,1496,1496,1496,0
|
|
20240531,111200,109497556,1496,1496,1496,1496,0
|
|
20240531,111100,109497556,1496,1496,1496,1496,0
|
|
20240531,111000,109497556,1496,1496,1496,1496,0
|
|
20240531,110900,109497556,1496,1496,1496,1496,0
|
|
20240531,110800,109497556,1496,1496,1496,1496,10
|
|
20240531,110700,109482596,1490,1490,1490,1490,0
|
|
20240531,110600,109482596,1490,1490,1490,1490,0
|
|
20240531,110500,109482596,1490,1490,1490,1490,0
|
|
20240531,110400,109482596,1490,1490,1490,1490,0
|
|
20240531,110300,109482596,1490,1490,1490,1490,560
|
|
20240531,110200,108648196,1490,1491,1491,1490,373
|
|
20240531,110100,108092340,1490,1490,1490,1490,0
|
|
20240531,110000,108092340,1490,1493,1493,1490,5454
|
|
20240531,105900,99964554,1492,1492,1492,1492,0
|
|
20240531,105800,99964554,1492,1492,1492,1492,0
|
|
20240531,105700,99964554,1492,1492,1492,1492,1
|
|
20240531,105600,99963062,1496,1496,1496,1496,0
|
|
20240531,105500,99963062,1496,1492,1496,1492,161
|
|
20240531,105400,99722582,1496,1492,1496,1492,137
|
|
20240531,105300,99518046,1492,1492,1492,1492,0
|
|
20240531,105200,99518046,1492,1492,1492,1492,0
|
|
20240531,105100,99518046,1492,1492,1492,1492,1
|
|
20240531,105000,99516554,1491,1491,1491,1491,0
|
|
20240531,104900,99516554,1491,1491,1491,1491,0
|
|
20240531,104800,99516554,1491,1491,1491,1491,0
|
|
20240531,104700,99516554,1491,1492,1492,1491,304
|
|
20240531,104600,99063217,1491,1493,1493,1491,1770
|
|
20240531,104500,96422536,1492,1492,1492,1492,0
|
|
20240531,104400,96422536,1492,1492,1492,1492,0
|
|
20240531,104300,96422536,1492,1493,1493,1492,1177
|
|
20240531,104200,94665511,1497,1497,1497,1497,100
|
|
20240531,104100,94515811,1497,1497,1497,1497,160
|
|
20240531,104000,94276291,1494,1494,1494,1494,0
|
|
20240531,103900,94276291,1494,1494,1494,1494,742
|
|
20240531,103800,93167743,1497,1497,1497,1497,0
|
|
20240531,103700,93167743,1497,1497,1497,1497,20
|
|
20240531,103600,93137803,1499,1499,1499,1499,0
|
|
20240531,103500,93137803,1499,1499,1499,1499,0
|
|
20240531,103400,93137803,1499,1499,1499,1499,100
|
|
20240531,103300,92987903,1499,1499,1499,1499,0
|
|
20240531,103200,92987903,1499,1499,1499,1499,68
|
|
20240531,103100,92885971,1499,1499,1499,1499,1
|
|
20240531,103000,92884472,1494,1494,1494,1494,100
|
|
20240531,102900,92735072,1499,1499,1499,1499,101
|
|
20240531,102800,92583673,1499,1499,1499,1499,0
|
|
20240531,102700,92583673,1499,1499,1499,1499,0
|
|
20240531,102600,92583673,1499,1499,1499,1499,3
|
|
20240531,102500,92579176,1499,1499,1499,1499,0
|
|
20240531,102400,92579176,1499,1499,1499,1499,0
|
|
20240531,102300,92579176,1499,1500,1505,1499,886
|
|
20240531,102200,91250634,1495,1495,1500,1495,159
|
|
20240531,102100,91012640,1495,1494,1495,1494,100
|
|
20240531,102000,90863222,1494,1490,1494,1490,2198
|
|
20240531,101900,87583684,1490,1490,1490,1490,1
|
|
20240531,101800,87582194,1491,1491,1491,1491,106
|
|
20240531,101700,87424148,1490,1490,1490,1490,179
|
|
20240531,101600,87157438,1492,1492,1492,1492,100
|
|
20240531,101500,87008238,1492,1492,1492,1492,0
|
|
20240531,101400,87008238,1492,1492,1492,1492,14
|
|
20240531,101300,86987350,1492,1492,1492,1492,100
|
|
20240531,101200,86838150,1492,1492,1492,1492,914
|
|
20240531,101100,85474462,1492,1492,1492,1492,0
|
|
20240531,101000,85474462,1492,1491,1492,1491,100
|
|
20240531,100900,85325269,1486,1485,1491,1485,8766
|
|
20240531,100800,72278316,1477,1477,1477,1477,0
|
|
20240531,100700,72278316,1477,1477,1477,1477,100
|
|
20240531,100600,72130616,1475,1475,1475,1475,0
|
|
20240531,100500,72130616,1475,1475,1475,1475,6
|
|
20240531,100400,72121766,1482,1482,1482,1482,0
|
|
20240531,100300,72121766,1482,1482,1482,1482,0
|
|
20240531,100200,72121766,1482,1482,1482,1482,0
|
|
20240531,100100,72121766,1482,1479,1482,1479,1754
|
|
20240531,100000,69526160,1472,1472,1472,1472,0
|
|
20240531,095900,69526160,1472,1472,1472,1472,1060
|
|
20240531,095800,67965840,1471,1473,1473,1471,2353
|
|
20240531,095700,64502911,1474,1474,1474,1474,0
|
|
20240531,095600,64502911,1474,1474,1474,1474,1024
|
|
20240531,095500,62993535,1474,1474,1474,1474,500
|
|
20240531,095400,62256535,1474,1474,1474,1474,1
|
|
20240531,095300,62255061,1474,1474,1474,1474,0
|
|
20240531,095200,62255061,1474,1479,1479,1474,702
|
|
20240531,095100,61219796,1479,1479,1479,1479,10
|
|
20240531,095000,61205006,1479,1479,1479,1479,0
|
|
20240531,094900,61205006,1479,1479,1479,1479,0
|
|
20240531,094800,61205006,1479,1482,1482,1479,11183
|
|
20240531,094700,44655522,1481,1481,1481,1481,0
|
|
20240531,094600,44655522,1481,1481,1481,1481,0
|
|
20240531,094500,44655522,1481,1481,1481,1481,0
|
|
20240531,094400,44655522,1481,1481,1481,1481,0
|
|
20240531,094300,44655522,1481,1481,1481,1481,1
|
|
20240531,094200,44654041,1481,1481,1481,1481,120
|
|
20240531,094100,44476321,1481,1481,1481,1481,0
|
|
20240531,094000,44476321,1481,1481,1481,1481,0
|
|
20240531,093900,44476321,1481,1487,1487,1481,2360
|
|
20240531,093800,40972566,1491,1489,1491,1488,769
|
|
20240531,093700,39827491,1491,1491,1491,1491,67
|
|
20240531,093600,39727594,1492,1492,1492,1492,0
|
|
20240531,093500,39727594,1492,1492,1492,1492,0
|
|
20240531,093400,39727594,1492,1492,1492,1492,10
|
|
20240531,093300,39712674,1488,1490,1490,1488,260
|
|
20240531,093200,39325512,1490,1492,1492,1490,93
|
|
20240531,093100,39186774,1492,1492,1492,1492,16
|
|
20240531,093000,39162902,1493,1493,1493,1493,24
|
|
20240531,092900,39127070,1493,1493,1493,1493,3
|
|
20240531,092800,39122591,1494,1494,1494,1494,0
|
|
20240531,092700,39122591,1494,1494,1494,1494,11
|
|
20240531,092600,39106157,1493,1493,1493,1493,0
|
|
20240531,092500,39106157,1493,1492,1493,1492,3000
|
|
20240531,092400,34627158,1488,1488,1488,1488,77
|
|
20240531,092300,34512582,1493,1493,1493,1493,0
|
|
20240531,092200,34512582,1493,1493,1493,1493,0
|
|
20240531,092100,34512582,1493,1493,1493,1493,97
|
|
20240531,092000,34367761,1493,1493,1493,1493,1093
|
|
20240531,091900,32735912,1493,1493,1493,1493,80
|
|
20240531,091800,32616472,1493,1494,1494,1493,300
|
|
20240531,091700,32168472,1494,1493,1494,1493,145
|
|
20240531,091600,31951848,1494,1494,1494,1494,0
|
|
20240531,091500,31951848,1494,1494,1494,1486,202
|
|
20240531,091400,31650068,1490,1488,1490,1485,917
|
|
20240531,091300,30283946,1488,1485,1488,1485,1330
|
|
20240531,091200,28308866,1489,1489,1489,1489,0
|
|
20240531,091100,28308866,1489,1489,1489,1479,328
|
|
20240531,091000,27823405,1485,1481,1485,1481,9965
|
|
20240531,090900,13044372,1481,1481,1481,1481,0
|
|
20240531,090800,13044372,1481,1481,1481,1481,0
|
|
20240531,090700,13044372,1481,1481,1481,1481,0
|
|
20240531,090600,13044372,1481,1478,1481,1478,964
|
|
20240531,090500,11617710,1479,1479,1479,1479,3
|
|
20240531,090400,11613273,1479,1479,1479,1479,0
|
|
20240531,090300,11613273,1479,1479,1479,1479,0
|
|
20240531,090200,11613273,1479,1479,1479,1479,0
|
|
20240531,090100,11613273,1479,1469,1479,1467,422
|
|
20240531,090000,10992917,1475,1466,1475,1466,7493
|