631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,192700,1593432380,1754,1754,1754,1754,0
|
|
20240531,192600,1593432380,1754,1754,1754,1754,0
|
|
20240531,192500,1593432380,1754,1754,1754,1754,0
|
|
20240531,192400,1593432380,1754,1754,1754,1754,0
|
|
20240531,192300,1593432380,1754,1754,1754,1754,0
|
|
20240531,192200,1593432380,1754,1754,1754,1754,0
|
|
20240531,192100,1593432380,1754,1754,1754,1754,0
|
|
20240531,192000,1593432380,1754,1754,1754,1754,0
|
|
20240531,191900,1593432380,1754,1754,1754,1754,0
|
|
20240531,191800,1593432380,1754,1754,1754,1754,0
|
|
20240531,191700,1593432380,1754,1754,1754,1754,0
|
|
20240531,191600,1593432380,1754,1754,1754,1754,0
|
|
20240531,191500,1593432380,1754,1754,1754,1754,0
|
|
20240531,191400,1593432380,1754,1754,1754,1754,0
|
|
20240531,191300,1593432380,1754,1754,1754,1754,0
|
|
20240531,191200,1593432380,1754,1754,1754,1754,0
|
|
20240531,191100,1593432380,1754,1754,1754,1754,0
|
|
20240531,191000,1593432380,1754,1754,1754,1754,0
|
|
20240531,190900,1593432380,1754,1754,1754,1754,0
|
|
20240531,190800,1593432380,1754,1754,1754,1754,0
|
|
20240531,190700,1593432380,1754,1754,1754,1754,0
|
|
20240531,190600,1593432380,1754,1754,1754,1754,0
|
|
20240531,190500,1593432380,1754,1754,1754,1754,0
|
|
20240531,190400,1593432380,1754,1754,1754,1754,0
|
|
20240531,190300,1593432380,1754,1754,1754,1754,0
|
|
20240531,190200,1593432380,1754,1754,1754,1754,0
|
|
20240531,190100,1593432380,1754,1754,1754,1754,0
|
|
20240531,190000,1593432380,1754,1754,1754,1754,0
|
|
20240531,185900,1593432380,1754,1754,1754,1754,0
|
|
20240531,185800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,185700,1593432380,1754,1754,1754,1754,0
|
|
20240531,185600,1593432380,1754,1754,1754,1754,0
|
|
20240531,185500,1593432380,1754,1754,1754,1754,0
|
|
20240531,185400,1593432380,1754,1754,1754,1754,0
|
|
20240531,185300,1593432380,1754,1754,1754,1754,0
|
|
20240531,185200,1593432380,1754,1754,1754,1754,0
|
|
20240531,185100,1593432380,1754,1754,1754,1754,0
|
|
20240531,185000,1593432380,1754,1754,1754,1754,0
|
|
20240531,184900,1593432380,1754,1754,1754,1754,0
|
|
20240531,184800,1593432380,1754,1754,1754,1754,0
|
|
20240531,184700,1593432380,1754,1754,1754,1754,0
|
|
20240531,184600,1593432380,1754,1754,1754,1754,0
|
|
20240531,184500,1593432380,1754,1754,1754,1754,0
|
|
20240531,184400,1593432380,1754,1754,1754,1754,0
|
|
20240531,184300,1593432380,1754,1754,1754,1754,0
|
|
20240531,184200,1593432380,1754,1754,1754,1754,0
|
|
20240531,184100,1593432380,1754,1754,1754,1754,0
|
|
20240531,184000,1593432380,1754,1754,1754,1754,0
|
|
20240531,183900,1593432380,1754,1754,1754,1754,0
|
|
20240531,183800,1593432380,1754,1754,1754,1754,0
|
|
20240531,183700,1593432380,1754,1754,1754,1754,0
|
|
20240531,183600,1593432380,1754,1754,1754,1754,0
|
|
20240531,183500,1593432380,1754,1754,1754,1754,0
|
|
20240531,183400,1593432380,1754,1754,1754,1754,0
|
|
20240531,183300,1593432380,1754,1754,1754,1754,0
|
|
20240531,183200,1593432380,1754,1754,1754,1754,0
|
|
20240531,183100,1593432380,1754,1754,1754,1754,0
|
|
20240531,183000,1593432380,1754,1754,1754,1754,0
|
|
20240531,182900,1593432380,1754,1754,1754,1754,0
|
|
20240531,182800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,182700,1593432380,1754,1754,1754,1754,0
|
|
20240531,182600,1593432380,1754,1754,1754,1754,0
|
|
20240531,182500,1593432380,1754,1754,1754,1754,0
|
|
20240531,182400,1593432380,1754,1754,1754,1754,0
|
|
20240531,182300,1593432380,1754,1754,1754,1754,0
|
|
20240531,182200,1593432380,1754,1754,1754,1754,0
|
|
20240531,182100,1593432380,1754,1754,1754,1754,0
|
|
20240531,182000,1593432380,1754,1754,1754,1754,0
|
|
20240531,181900,1593432380,1754,1754,1754,1754,0
|
|
20240531,181800,1593432380,1754,1754,1754,1754,0
|
|
20240531,181700,1593432380,1754,1754,1754,1754,0
|
|
20240531,181600,1593432380,1754,1754,1754,1754,0
|
|
20240531,181500,1593432380,1754,1754,1754,1754,0
|
|
20240531,181400,1593432380,1754,1754,1754,1754,0
|
|
20240531,181300,1593432380,1754,1754,1754,1754,0
|
|
20240531,181200,1593432380,1754,1754,1754,1754,0
|
|
20240531,181100,1593432380,1754,1754,1754,1754,0
|
|
20240531,181000,1593432380,1754,1754,1754,1754,0
|
|
20240531,180900,1593432380,1754,1754,1754,1754,0
|
|
20240531,180800,1593432380,1754,1754,1754,1754,0
|
|
20240531,180700,1593432380,1754,1754,1754,1754,0
|
|
20240531,180600,1593432380,1754,1754,1754,1754,0
|
|
20240531,180500,1593432380,1754,1754,1754,1754,0
|
|
20240531,180400,1593432380,1754,1754,1754,1754,0
|
|
20240531,180300,1593432380,1754,1754,1754,1754,0
|
|
20240531,180200,1593432380,1754,1754,1754,1754,0
|
|
20240531,180100,1593432380,1754,1754,1754,1754,0
|
|
20240531,180000,1593432380,1754,1754,1754,1754,0
|
|
20240531,175900,1593432380,1754,1754,1754,1754,0
|
|
20240531,175800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,175700,1593432380,1754,1754,1754,1754,0
|
|
20240531,175600,1593432380,1754,1754,1754,1754,0
|
|
20240531,175500,1593432380,1754,1754,1754,1754,0
|
|
20240531,175400,1593432380,1754,1754,1754,1754,0
|
|
20240531,175300,1593432380,1754,1754,1754,1754,0
|
|
20240531,175200,1593432380,1754,1754,1754,1754,0
|
|
20240531,175100,1593432380,1754,1754,1754,1754,0
|
|
20240531,175000,1593432380,1754,1754,1754,1754,0
|
|
20240531,174900,1593432380,1754,1754,1754,1754,0
|
|
20240531,174800,1593432380,1754,1754,1754,1754,0
|
|
20240531,174700,1593432380,1754,1754,1754,1754,0
|
|
20240531,174600,1593432380,1754,1754,1754,1754,0
|
|
20240531,174500,1593432380,1754,1754,1754,1754,0
|
|
20240531,174400,1593432380,1754,1754,1754,1754,0
|
|
20240531,174300,1593432380,1754,1754,1754,1754,0
|
|
20240531,174200,1593432380,1754,1754,1754,1754,0
|
|
20240531,174100,1593432380,1754,1754,1754,1754,0
|
|
20240531,174000,1593432380,1754,1754,1754,1754,0
|
|
20240531,173900,1593432380,1754,1754,1754,1754,0
|
|
20240531,173800,1593432380,1754,1754,1754,1754,0
|
|
20240531,173700,1593432380,1754,1754,1754,1754,0
|
|
20240531,173600,1593432380,1754,1754,1754,1754,0
|
|
20240531,173500,1593432380,1754,1754,1754,1754,0
|
|
20240531,173400,1593432380,1754,1754,1754,1754,0
|
|
20240531,173300,1593432380,1754,1754,1754,1754,0
|
|
20240531,173200,1593432380,1754,1754,1754,1754,0
|
|
20240531,173100,1593432380,1754,1754,1754,1754,0
|
|
20240531,173000,1593432380,1754,1754,1754,1754,0
|
|
20240531,172900,1593432380,1754,1754,1754,1754,0
|
|
20240531,172800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,172700,1593432380,1754,1754,1754,1754,0
|
|
20240531,172600,1593432380,1754,1754,1754,1754,0
|
|
20240531,172500,1593432380,1754,1754,1754,1754,0
|
|
20240531,172400,1593432380,1754,1754,1754,1754,0
|
|
20240531,172300,1593432380,1754,1754,1754,1754,0
|
|
20240531,172200,1593432380,1754,1754,1754,1754,0
|
|
20240531,172100,1593432380,1754,1754,1754,1754,0
|
|
20240531,172000,1593432380,1754,1754,1754,1754,0
|
|
20240531,171900,1593432380,1754,1754,1754,1754,0
|
|
20240531,171800,1593432380,1754,1754,1754,1754,0
|
|
20240531,171700,1593432380,1754,1754,1754,1754,0
|
|
20240531,171600,1593432380,1754,1754,1754,1754,0
|
|
20240531,171500,1593432380,1754,1754,1754,1754,0
|
|
20240531,171400,1593432380,1754,1754,1754,1754,0
|
|
20240531,171300,1593432380,1754,1754,1754,1754,0
|
|
20240531,171200,1593432380,1754,1754,1754,1754,0
|
|
20240531,171100,1593432380,1754,1754,1754,1754,0
|
|
20240531,171000,1593432380,1754,1754,1754,1754,0
|
|
20240531,170900,1593432380,1754,1754,1754,1754,0
|
|
20240531,170800,1593432380,1754,1754,1754,1754,0
|
|
20240531,170700,1593432380,1754,1754,1754,1754,0
|
|
20240531,170600,1593432380,1754,1754,1754,1754,0
|
|
20240531,170500,1593432380,1754,1754,1754,1754,0
|
|
20240531,170400,1593432380,1754,1754,1754,1754,0
|
|
20240531,170300,1593432380,1754,1754,1754,1754,0
|
|
20240531,170200,1593432380,1754,1754,1754,1754,0
|
|
20240531,170100,1593432380,1754,1754,1754,1754,0
|
|
20240531,170000,1593432380,1754,1754,1754,1754,0
|
|
20240531,165900,1593432380,1754,1754,1754,1754,0
|
|
20240531,165800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,165700,1593432380,1754,1754,1754,1754,0
|
|
20240531,165600,1593432380,1754,1754,1754,1754,0
|
|
20240531,165500,1593432380,1754,1754,1754,1754,0
|
|
20240531,165400,1593432380,1754,1754,1754,1754,0
|
|
20240531,165300,1593432380,1754,1754,1754,1754,0
|
|
20240531,165200,1593432380,1754,1754,1754,1754,0
|
|
20240531,165100,1593432380,1754,1754,1754,1754,0
|
|
20240531,165000,1593432380,1754,1754,1754,1754,0
|
|
20240531,164900,1593432380,1754,1754,1754,1754,0
|
|
20240531,164800,1593432380,1754,1754,1754,1754,0
|
|
20240531,164700,1593432380,1754,1754,1754,1754,0
|
|
20240531,164600,1593432380,1754,1754,1754,1754,0
|
|
20240531,164500,1593432380,1754,1754,1754,1754,0
|
|
20240531,164400,1593432380,1754,1754,1754,1754,0
|
|
20240531,164300,1593432380,1754,1754,1754,1754,0
|
|
20240531,164200,1593432380,1754,1754,1754,1754,0
|
|
20240531,164100,1593432380,1754,1754,1754,1754,0
|
|
20240531,164000,1593432380,1754,1754,1754,1754,0
|
|
20240531,163900,1593432380,1754,1754,1754,1754,0
|
|
20240531,163800,1593432380,1754,1754,1754,1754,0
|
|
20240531,163700,1593432380,1754,1754,1754,1754,0
|
|
20240531,163600,1593432380,1754,1754,1754,1754,0
|
|
20240531,163500,1593432380,1754,1754,1754,1754,0
|
|
20240531,163400,1593432380,1754,1754,1754,1754,0
|
|
20240531,163300,1593432380,1754,1754,1754,1754,0
|
|
20240531,163200,1593432380,1754,1754,1754,1754,0
|
|
20240531,163100,1593432380,1754,1754,1754,1754,0
|
|
20240531,163000,1593432380,1754,1754,1754,1754,0
|
|
20240531,162900,1593432380,1754,1754,1754,1754,0
|
|
20240531,162800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,162700,1593432380,1754,1754,1754,1754,0
|
|
20240531,162600,1593432380,1754,1754,1754,1754,0
|
|
20240531,162500,1593432380,1754,1754,1754,1754,0
|
|
20240531,162400,1593432380,1754,1754,1754,1754,0
|
|
20240531,162300,1593432380,1754,1754,1754,1754,0
|
|
20240531,162200,1593432380,1754,1754,1754,1754,0
|
|
20240531,162100,1593432380,1754,1754,1754,1754,0
|
|
20240531,162000,1593432380,1754,1754,1754,1754,0
|
|
20240531,161900,1593432380,1754,1754,1754,1754,0
|
|
20240531,161800,1593432380,1754,1754,1754,1754,0
|
|
20240531,161700,1593432380,1754,1754,1754,1754,0
|
|
20240531,161600,1593432380,1754,1754,1754,1754,0
|
|
20240531,161500,1593432380,1754,1754,1754,1754,0
|
|
20240531,161400,1593432380,1754,1754,1754,1754,0
|
|
20240531,161300,1593432380,1754,1754,1754,1754,0
|
|
20240531,161200,1593432380,1754,1754,1754,1754,0
|
|
20240531,161100,1593432380,1754,1754,1754,1754,0
|
|
20240531,161000,1593432380,1754,1754,1754,1754,0
|
|
20240531,160900,1593432380,1754,1754,1754,1754,0
|
|
20240531,160800,1593432380,1754,1754,1754,1754,0
|
|
20240531,160700,1593432380,1754,1754,1754,1754,0
|
|
20240531,160600,1593432380,1754,1754,1754,1754,0
|
|
20240531,160500,1593432380,1754,1754,1754,1754,0
|
|
20240531,160400,1593432380,1754,1754,1754,1754,0
|
|
20240531,160300,1593432380,1754,1754,1754,1754,0
|
|
20240531,160200,1593432380,1754,1754,1754,1754,0
|
|
20240531,160100,1593432380,1754,1754,1754,1754,0
|
|
20240531,160000,1593432380,1754,1754,1754,1754,0
|
|
20240531,155900,1593432380,1754,1754,1754,1754,0
|
|
20240531,155800,1593432380,1754,1754,1754,1754,15774
|
|
20240531,155700,1593432380,1754,1754,1754,1754,0
|
|
20240531,155600,1593432380,1754,1754,1754,1754,0
|
|
20240531,155500,1593432380,1754,1754,1754,1754,0
|
|
20240531,155400,1593432380,1754,1754,1754,1754,0
|
|
20240531,155300,1593432380,1754,1754,1754,1754,0
|
|
20240531,155200,1593432380,1754,1754,1754,1754,0
|
|
20240531,155100,1593432380,1754,1754,1754,1754,0
|
|
20240531,155000,1593432380,1754,1754,1754,1754,0
|
|
20240531,154900,1593432380,1754,1754,1754,1754,0
|
|
20240531,154800,1593432380,1754,1754,1754,1754,0
|
|
20240531,154700,1593432380,1754,1754,1754,1754,0
|
|
20240531,154600,1593432380,1754,1754,1754,1754,0
|
|
20240531,154500,1593432380,1754,1754,1754,1754,0
|
|
20240531,154400,1593432380,1754,1754,1754,1754,0
|
|
20240531,154300,1593432380,1754,1754,1754,1754,0
|
|
20240531,154200,1593432380,1754,1754,1754,1754,0
|
|
20240531,154100,1593432380,1754,1754,1754,1754,0
|
|
20240531,154000,1593432380,1754,1754,1754,1754,0
|
|
20240531,153900,1593432380,1754,1754,1754,1754,0
|
|
20240531,153800,1593432380,1754,1754,1754,1754,0
|
|
20240531,153700,1593432380,1754,1754,1754,1754,0
|
|
20240531,153600,1593432380,1754,1754,1754,1754,0
|
|
20240531,153500,1593432380,1754,1754,1754,1754,0
|
|
20240531,153400,1593432380,1754,1754,1754,1754,0
|
|
20240531,153300,1593432380,1754,1754,1754,1754,0
|
|
20240531,153200,1593432380,1754,1754,1754,1754,0
|
|
20240531,153100,1593432380,1754,1754,1754,1754,0
|
|
20240531,153000,1593432380,1754,1754,1754,1754,15774
|
|
20240531,152900,1565764784,1755,1755,1755,1755,0
|
|
20240531,152800,1565764784,1755,1755,1755,1755,0
|
|
20240531,152700,1565764784,1755,1755,1755,1755,0
|
|
20240531,152600,1565764784,1755,1755,1755,1755,0
|
|
20240531,152500,1565764784,1755,1755,1755,1755,0
|
|
20240531,152400,1565764784,1755,1755,1755,1755,0
|
|
20240531,152300,1565764784,1755,1755,1755,1755,0
|
|
20240531,152200,1565764784,1755,1755,1755,1755,0
|
|
20240531,152100,1565764784,1755,1755,1755,1755,0
|
|
20240531,152000,1565764784,1755,1755,1755,1755,0
|
|
20240531,151900,1565764784,1755,1752,1755,1752,1295
|
|
20240531,151800,1563494383,1755,1751,1755,1751,2314
|
|
20240531,151700,1559438563,1751,1753,1757,1751,2975
|
|
20240531,151600,1554222767,1751,1752,1753,1751,1803
|
|
20240531,151500,1551065511,1754,1753,1754,1752,1177
|
|
20240531,151400,1549003063,1754,1755,1755,1753,393
|
|
20240531,151300,1548313822,1756,1756,1756,1756,348
|
|
20240531,151200,1547702734,1756,1752,1756,1752,22
|
|
20240531,151100,1547664174,1751,1751,1752,1751,6679
|
|
20240531,151000,1535969241,1752,1751,1756,1751,5086
|
|
20240531,150900,1527059405,1752,1752,1756,1752,1618
|
|
20240531,150800,1524224393,1756,1755,1756,1752,2330
|
|
20240531,150700,1520139891,1755,1755,1755,1755,2
|
|
20240531,150600,1520136381,1752,1757,1757,1752,1826
|
|
20240531,150500,1516935750,1757,1757,1757,1757,25
|
|
20240531,150400,1516891825,1756,1755,1757,1755,646
|
|
20240531,150300,1515757677,1755,1755,1755,1755,0
|
|
20240531,150200,1515757677,1755,1755,1755,1755,1
|
|
20240531,150100,1515755922,1755,1752,1755,1752,1004
|
|
20240531,150000,1513996902,1756,1756,1756,1756,0
|
|
20240531,145900,1513996902,1756,1756,1756,1756,49
|
|
20240531,145800,1513910858,1755,1755,1755,1755,1001
|
|
20240531,145700,1512154103,1752,1752,1752,1751,2129
|
|
20240531,145600,1508425861,1752,1757,1757,1752,2962
|
|
20240531,145500,1503226866,1759,1759,1759,1759,1
|
|
20240531,145400,1503225107,1757,1759,1761,1757,1105
|
|
20240531,145300,1501280910,1759,1755,1760,1755,3352
|
|
20240531,145200,1495390892,1755,1755,1755,1755,96
|
|
20240531,145100,1495222412,1756,1755,1756,1755,302
|
|
20240531,145000,1494692361,1757,1757,1757,1757,0
|
|
20240531,144900,1494692361,1757,1751,1757,1751,5
|
|
20240531,144800,1494683600,1749,1749,1749,1749,0
|
|
20240531,144700,1494683600,1749,1752,1752,1749,914
|
|
20240531,144600,1493084571,1758,1758,1758,1758,0
|
|
20240531,144500,1493084571,1758,1750,1758,1750,169
|
|
20240531,144400,1492787721,1750,1750,1750,1750,5
|
|
20240531,144300,1492778971,1756,1752,1756,1752,6472
|
|
20240531,144200,1481427483,1752,1752,1752,1752,3
|
|
20240531,144100,1481422227,1752,1748,1752,1748,5725
|
|
20240531,144000,1471414919,1752,1752,1752,1752,57
|
|
20240531,143900,1471315055,1753,1748,1753,1748,2
|
|
20240531,143800,1471311554,1753,1752,1753,1748,2513
|
|
20240531,143700,1466916025,1753,1753,1753,1753,1
|
|
20240531,143600,1466914272,1752,1752,1753,1752,815
|
|
20240531,143500,1465486090,1753,1753,1753,1752,113
|
|
20240531,143400,1465288026,1755,1755,1755,1755,0
|
|
20240531,143300,1465288026,1755,1752,1755,1752,766
|
|
20240531,143200,1463945419,1752,1752,1753,1752,479
|
|
20240531,143100,1463106032,1753,1753,1753,1753,1
|
|
20240531,143000,1463104279,1753,1750,1753,1750,301
|
|
20240531,142900,1462577526,1753,1750,1753,1750,701
|
|
20240531,142800,1461349273,1750,1750,1750,1750,2
|
|
20240531,142700,1461345773,1749,1756,1756,1749,2808
|
|
20240531,142600,1456431013,1751,1753,1753,1751,804
|
|
20240531,142500,1455023047,1758,1758,1758,1758,500
|
|
20240531,142400,1454144047,1759,1759,1759,1759,0
|
|
20240531,142300,1454144047,1759,1756,1759,1756,1000
|
|
20240531,142200,1452387329,1757,1759,1759,1752,1092
|
|
20240531,142100,1450471304,1760,1758,1760,1758,1001
|
|
20240531,142000,1448709927,1760,1760,1760,1754,5352
|
|
20240531,141900,1439295591,1760,1760,1760,1760,100
|
|
20240531,141800,1439119591,1760,1762,1762,1760,221
|
|
20240531,141700,1438730590,1760,1763,1763,1760,1606
|
|
20240531,141600,1435900924,1763,1763,1763,1762,94
|
|
20240531,141500,1435735206,1763,1760,1764,1760,1377
|
|
20240531,141400,1433309716,1759,1758,1759,1758,1472
|
|
20240531,141300,1430720888,1758,1759,1759,1758,313
|
|
20240531,141200,1430170611,1758,1753,1758,1753,5450
|
|
20240531,141100,1420600500,1752,1752,1752,1752,296
|
|
20240531,141000,1420081908,1753,1753,1753,1753,0
|
|
20240531,140900,1420081908,1753,1753,1753,1753,701
|
|
20240531,140800,1418853055,1753,1752,1753,1752,54
|
|
20240531,140700,1418758401,1753,1754,1754,1753,3124
|
|
20240531,140600,1413282004,1755,1757,1757,1755,31
|
|
20240531,140500,1413227597,1757,1757,1757,1757,3
|
|
20240531,140400,1413222326,1757,1757,1757,1757,1
|
|
20240531,140300,1413220569,1758,1757,1758,1757,3002
|
|
20240531,140200,1407946054,1756,1756,1756,1756,0
|
|
20240531,140100,1407946054,1756,1756,1756,1756,26
|
|
20240531,140000,1407900398,1757,1757,1757,1757,0
|
|
20240531,135900,1407900398,1757,1757,1757,1757,600
|
|
20240531,135800,1406846198,1756,1756,1756,1756,0
|
|
20240531,135700,1406846198,1756,1756,1756,1756,40
|
|
20240531,135600,1406775958,1757,1757,1757,1757,35
|
|
20240531,135500,1406714463,1757,1757,1757,1757,23
|
|
20240531,135400,1406674052,1757,1754,1757,1754,785
|
|
20240531,135300,1405297102,1754,1754,1754,1754,0
|
|
20240531,135200,1405297102,1754,1754,1754,1754,72
|
|
20240531,135100,1405170814,1754,1753,1754,1753,566
|
|
20240531,135000,1404178550,1753,1754,1754,1753,259
|
|
20240531,134900,1403724503,1754,1754,1754,1754,0
|
|
20240531,134800,1403724503,1754,1753,1754,1753,65
|
|
20240531,134700,1403610557,1753,1751,1753,1751,6
|
|
20240531,134600,1403600041,1753,1753,1753,1753,20
|
|
20240531,134500,1403564981,1753,1753,1753,1753,19
|
|
20240531,134400,1403531674,1753,1753,1753,1753,14
|
|
20240531,134300,1403507132,1753,1752,1754,1752,2951
|
|
20240531,134200,1398334198,1752,1752,1752,1752,101
|
|
20240531,134100,1398157246,1750,1752,1752,1750,127
|
|
20240531,134000,1397934792,1752,1752,1752,1752,1
|
|
20240531,133900,1397933040,1752,1752,1752,1752,1
|
|
20240531,133800,1397931288,1750,1750,1750,1750,52
|
|
20240531,133700,1397840288,1750,1751,1751,1750,8
|
|
20240531,133600,1397826285,1751,1753,1753,1746,12241
|
|
20240531,133500,1376432617,1748,1749,1749,1748,1000
|
|
20240531,133400,1374683908,1755,1749,1755,1749,1001
|
|
20240531,133300,1372933153,1749,1749,1749,1749,2000
|
|
20240531,133200,1369435153,1749,1757,1757,1749,5001
|
|
20240531,133100,1360686362,1749,1750,1750,1749,1020
|
|
20240531,133000,1358902369,1749,1754,1754,1749,2500
|
|
20240531,132900,1354527257,1754,1756,1757,1754,15
|
|
20240531,132800,1354500909,1756,1756,1756,1756,1
|
|
20240531,132700,1354499153,1751,1751,1756,1751,3502
|
|
20240531,132600,1348367146,1749,1750,1750,1749,2000
|
|
20240531,132500,1344868146,1757,1750,1757,1750,1001
|
|
20240531,132400,1343116389,1752,1752,1752,1752,593
|
|
20240531,132300,1342077453,1752,1752,1752,1752,40
|
|
20240531,132200,1342007373,1753,1754,1754,1753,3306
|
|
20240531,132100,1336208985,1754,1754,1754,1754,0
|
|
20240531,132000,1336208985,1754,1755,1758,1754,84
|
|
20240531,131900,1336061509,1753,1753,1753,1753,50
|
|
20240531,131800,1335973859,1753,1753,1753,1753,2
|
|
20240531,131700,1335970353,1753,1753,1753,1753,17
|
|
20240531,131600,1335940552,1755,1753,1755,1753,406
|
|
20240531,131500,1335228826,1755,1753,1755,1753,3197
|
|
20240531,131400,1329624477,1752,1751,1752,1751,493
|
|
20240531,131300,1328760772,1751,1750,1751,1750,120
|
|
20240531,131200,1328550672,1750,1750,1750,1750,0
|
|
20240531,131100,1328550672,1750,1750,1750,1750,64
|
|
20240531,131000,1328438672,1751,1751,1751,1751,0
|
|
20240531,130900,1328438672,1751,1751,1751,1751,0
|
|
20240531,130800,1328438672,1751,1751,1751,1751,11
|
|
20240531,130700,1328419411,1751,1750,1751,1748,513
|
|
20240531,130600,1327522644,1750,1748,1750,1748,109
|
|
20240531,130500,1327332088,1748,1748,1748,1748,5
|
|
20240531,130400,1327323348,1748,1749,1749,1748,369
|
|
20240531,130300,1326678236,1752,1752,1752,1752,0
|
|
20240531,130200,1326678236,1752,1749,1752,1749,491
|
|
20240531,130100,1325819471,1749,1753,1753,1749,1645
|
|
20240531,130000,1322940208,1752,1752,1752,1752,0
|
|
20240531,125900,1322940208,1752,1752,1752,1752,131
|
|
20240531,125800,1322710696,1752,1753,1753,1752,308
|
|
20240531,125700,1322171020,1755,1755,1755,1755,20
|
|
20240531,125600,1322135920,1748,1748,1748,1748,0
|
|
20240531,125500,1322135920,1748,1748,1748,1748,47
|
|
20240531,125400,1322053764,1755,1755,1755,1755,80
|
|
20240531,125300,1321913364,1756,1749,1756,1748,2725
|
|
20240531,125200,1317149955,1756,1755,1756,1748,1317
|
|
20240531,125100,1314845634,1755,1755,1755,1755,0
|
|
20240531,125000,1314845634,1755,1755,1755,1755,8
|
|
20240531,124900,1314831594,1755,1750,1755,1747,866
|
|
20240531,124800,1313317240,1759,1759,1759,1759,40
|
|
20240531,124700,1313246880,1761,1763,1765,1747,51260
|
|
20240531,124600,1223473740,1764,1766,1766,1764,2424
|
|
20240531,124500,1219196817,1766,1769,1770,1766,466
|
|
20240531,124400,1218373650,1769,1769,1769,1769,343
|
|
20240531,124300,1217766883,1769,1769,1769,1769,100
|
|
20240531,124200,1217589983,1769,1769,1769,1769,35
|
|
20240531,124100,1217528068,1769,1770,1770,1769,1377
|
|
20240531,124000,1215091798,1770,1770,1770,1770,20
|
|
20240531,123900,1215056398,1770,1770,1770,1770,3
|
|
20240531,123800,1215051088,1770,1770,1770,1770,400
|
|
20240531,123700,1214343088,1769,1766,1769,1766,681
|
|
20240531,123600,1213138942,1766,1766,1766,1766,3
|
|
20240531,123500,1213133644,1766,1766,1766,1766,0
|
|
20240531,123400,1213133644,1766,1766,1766,1766,0
|
|
20240531,123300,1213133644,1766,1766,1766,1766,256
|
|
20240531,123200,1212681548,1766,1767,1767,1766,2099
|
|
20240531,123100,1208973925,1769,1769,1769,1769,1484
|
|
20240531,123000,1206348729,1770,1770,1770,1766,17
|
|
20240531,122900,1206318679,1766,1767,1767,1766,142
|
|
20240531,122800,1206067905,1770,1773,1773,1770,115
|
|
20240531,122700,1205864349,1773,1773,1773,1773,492
|
|
20240531,122600,1204992033,1773,1773,1773,1765,3297
|
|
20240531,122500,1199168629,1773,1767,1773,1767,42
|
|
20240531,122400,1199094409,1767,1773,1773,1767,1036
|
|
20240531,122300,1197261292,1773,1770,1773,1770,2651
|
|
20240531,122200,1192568149,1770,1770,1770,1770,104
|
|
20240531,122100,1192384069,1769,1769,1769,1769,10
|
|
20240531,122000,1192366379,1769,1769,1769,1769,167
|
|
20240531,121900,1192070956,1765,1765,1765,1765,0
|
|
20240531,121800,1192070956,1765,1765,1765,1765,39
|
|
20240531,121700,1192002121,1765,1765,1765,1762,1675
|
|
20240531,121600,1189048296,1765,1763,1765,1763,978
|
|
20240531,121500,1187323808,1770,1770,1770,1770,521
|
|
20240531,121400,1186401638,1770,1770,1770,1770,100
|
|
20240531,121300,1186224638,1770,1770,1770,1768,4547
|
|
20240531,121200,1178181668,1771,1771,1771,1771,767
|
|
20240531,121100,1176823311,1774,1774,1774,1774,1100
|
|
20240531,121000,1174871911,1774,1773,1774,1773,6000
|
|
20240531,120900,1164229019,1775,1764,1775,1760,5542
|
|
20240531,120800,1154411909,1760,1760,1760,1760,0
|
|
20240531,120700,1154411909,1760,1760,1760,1760,36
|
|
20240531,120600,1154348549,1760,1760,1760,1760,100
|
|
20240531,120500,1154172549,1760,1760,1760,1760,1136
|
|
20240531,120400,1152173189,1760,1762,1762,1760,452
|
|
20240531,120300,1151377661,1763,1764,1764,1763,27
|
|
20240531,120200,1151330037,1765,1766,1766,1765,177
|
|
20240531,120100,1151017592,1766,1765,1766,1765,256
|
|
20240531,120000,1150565743,1765,1765,1766,1765,379
|
|
20240531,115900,1149896709,1763,1766,1766,1756,1365
|
|
20240531,115800,1147491551,1766,1766,1766,1766,1001
|
|
20240531,115700,1145723785,1755,1759,1767,1755,6622
|
|
20240531,115600,1134099132,1759,1759,1759,1759,667
|
|
20240531,115500,1132925879,1758,1766,1767,1758,2402
|
|
20240531,115400,1128697247,1766,1761,1766,1761,403
|
|
20240531,115300,1127986814,1767,1760,1767,1760,1200
|
|
20240531,115200,1125867999,1766,1766,1766,1766,65
|
|
20240531,115100,1125753209,1762,1762,1762,1762,176
|
|
20240531,115000,1125443097,1762,1762,1763,1760,3879
|
|
20240531,114900,1118609676,1768,1768,1768,1762,1034
|
|
20240531,114800,1116781745,1762,1768,1768,1762,126
|
|
20240531,114700,1116559612,1769,1769,1769,1764,4205
|
|
20240531,114600,1109125505,1768,1766,1768,1766,482
|
|
20240531,114500,1108274171,1766,1758,1766,1758,8580
|
|
20240531,114400,1093149152,1758,1756,1758,1755,242
|
|
20240531,114300,1092724068,1756,1755,1756,1754,1054
|
|
20240531,114200,1090874336,1755,1755,1755,1755,419
|
|
20240531,114100,1090138991,1755,1755,1755,1755,14
|
|
20240531,114000,1090114421,1754,1754,1754,1754,358
|
|
20240531,113900,1089486489,1754,1754,1754,1754,0
|
|
20240531,113800,1089486489,1754,1754,1754,1754,2
|
|
20240531,113700,1089482981,1754,1752,1754,1752,6487
|
|
20240531,113600,1078116932,1752,1752,1752,1752,0
|
|
20240531,113500,1078116932,1752,1752,1752,1752,0
|
|
20240531,113400,1078116932,1752,1752,1752,1752,163
|
|
20240531,113300,1077831356,1752,1750,1752,1750,1496
|
|
20240531,113200,1075211706,1750,1748,1750,1748,160
|
|
20240531,113100,1074931906,1748,1748,1748,1748,1703
|
|
20240531,113000,1071955062,1748,1750,1750,1748,3044
|
|
20240531,112900,1066631087,1750,1751,1751,1750,1572
|
|
20240531,112800,1063879787,1750,1750,1750,1750,924
|
|
20240531,112700,1062262787,1750,1751,1751,1750,213
|
|
20240531,112600,1061889925,1751,1751,1751,1751,343
|
|
20240531,112500,1061289332,1751,1750,1751,1750,47
|
|
20240531,112400,1061207037,1750,1750,1750,1750,500
|
|
20240531,112300,1060332037,1751,1751,1751,1751,0
|
|
20240531,112200,1060332037,1751,1751,1751,1751,60
|
|
20240531,112100,1060226977,1747,1750,1750,1747,1570
|
|
20240531,112000,1057483362,1748,1750,1750,1748,292
|
|
20240531,111900,1056972922,1750,1750,1750,1750,3
|
|
20240531,111800,1056967672,1748,1748,1748,1748,0
|
|
20240531,111700,1056967672,1748,1748,1748,1748,3
|
|
20240531,111600,1056962428,1748,1749,1749,1748,2207
|
|
20240531,111500,1053103581,1750,1750,1750,1750,5442
|
|
20240531,111400,1043580081,1750,1750,1750,1750,10
|
|
20240531,111300,1043562581,1750,1750,1750,1750,242
|
|
20240531,111200,1043139081,1751,1750,1751,1750,70
|
|
20240531,111100,1043016521,1751,1751,1751,1751,100
|
|
20240531,111000,1042841421,1751,1751,1751,1751,100
|
|
20240531,110900,1042666321,1751,1751,1751,1751,200
|
|
20240531,110800,1042316121,1750,1750,1750,1750,0
|
|
20240531,110700,1042316121,1750,1750,1751,1749,3608
|
|
20240531,110600,1036003866,1750,1749,1750,1749,3540
|
|
20240531,110500,1029809838,1749,1748,1749,1748,100
|
|
20240531,110400,1029634958,1746,1746,1746,1746,0
|
|
20240531,110300,1029634958,1746,1749,1749,1746,439
|
|
20240531,110200,1028868371,1749,1749,1749,1749,60
|
|
20240531,110100,1028763431,1750,1750,1750,1750,0
|
|
20240531,110000,1028763431,1750,1747,1750,1746,240
|
|
20240531,105900,1028344268,1746,1747,1747,1746,88
|
|
20240531,105800,1028190561,1747,1747,1747,1747,300
|
|
20240531,105700,1027666461,1747,1747,1747,1747,276
|
|
20240531,105600,1027184289,1749,1749,1749,1749,0
|
|
20240531,105500,1027184289,1749,1749,1749,1749,0
|
|
20240531,105400,1027184289,1749,1749,1749,1749,75
|
|
20240531,105300,1027053114,1751,1751,1751,1751,0
|
|
20240531,105200,1027053114,1751,1751,1751,1751,60
|
|
20240531,105100,1026948054,1746,1748,1748,1746,6044
|
|
20240531,105000,1016387860,1753,1749,1753,1748,520
|
|
20240531,104900,1015477899,1754,1754,1754,1753,410
|
|
20240531,104800,1014758769,1754,1754,1754,1754,210
|
|
20240531,104700,1014390429,1754,1750,1754,1750,500
|
|
20240531,104600,1013513989,1748,1748,1748,1748,314
|
|
20240531,104500,1012965117,1748,1750,1750,1747,2303
|
|
20240531,104400,1008939705,1749,1751,1751,1749,4691
|
|
20240531,104300,1000728712,1752,1754,1754,1752,5633
|
|
20240531,104200,990853017,1755,1760,1760,1755,865
|
|
20240531,104100,989334917,1760,1761,1761,1760,308
|
|
20240531,104000,988792595,1754,1756,1756,1754,124
|
|
20240531,103900,988574930,1755,1755,1755,1755,0
|
|
20240531,103800,988574930,1755,1755,1755,1755,0
|
|
20240531,103700,988574930,1755,1755,1755,1755,165
|
|
20240531,103600,988285355,1755,1760,1760,1755,4670
|
|
20240531,103500,980075127,1764,1762,1764,1760,3428
|
|
20240531,103400,974038301,1762,1762,1764,1762,1529
|
|
20240531,103300,971344083,1762,1759,1762,1759,1164
|
|
20240531,103200,969294396,1762,1758,1762,1757,1415
|
|
20240531,103100,966807686,1764,1761,1764,1760,3665
|
|
20240531,103000,960357063,1761,1761,1761,1761,1203
|
|
20240531,102900,958238580,1761,1758,1765,1758,4004
|
|
20240531,102800,951191440,1754,1751,1754,1751,1684
|
|
20240531,102700,948239297,1753,1753,1753,1752,453
|
|
20240531,102600,947445453,1752,1754,1754,1752,4338
|
|
20240531,102500,939841912,1754,1758,1758,1754,2104
|
|
20240531,102400,936148598,1758,1758,1759,1756,389
|
|
20240531,102300,935465047,1759,1759,1759,1759,365
|
|
20240531,102200,934823012,1759,1760,1760,1759,80
|
|
20240531,102100,934682284,1760,1752,1760,1751,8921
|
|
20240531,102000,919009617,1751,1750,1754,1750,5662
|
|
20240531,101900,909096759,1750,1750,1751,1750,678
|
|
20240531,101800,907909648,1750,1750,1751,1750,1027
|
|
20240531,101700,906112374,1751,1751,1751,1748,632
|
|
20240531,101600,905007287,1749,1749,1749,1749,539
|
|
20240531,101500,904064576,1751,1751,1751,1751,15
|
|
20240531,101400,904038311,1752,1752,1752,1752,402
|
|
20240531,101300,903334007,1748,1750,1753,1748,51
|
|
20240531,101200,903244753,1748,1750,1753,1746,4343
|
|
20240531,101100,895658528,1750,1750,1752,1745,2390
|
|
20240531,101000,891476600,1749,1742,1749,1742,1898
|
|
20240531,100900,888157508,1741,1749,1749,1741,2580
|
|
20240531,100800,883646688,1749,1747,1749,1740,7327
|
|
20240531,100700,870859973,1749,1749,1749,1749,0
|
|
20240531,100600,870859973,1749,1743,1749,1741,1491
|
|
20240531,100500,868261722,1749,1748,1750,1748,1722
|
|
20240531,100400,865251649,1743,1743,1743,1742,524
|
|
20240531,100300,864338499,1742,1740,1743,1740,618
|
|
20240531,100200,863262256,1740,1740,1740,1740,24
|
|
20240531,100100,863220496,1741,1736,1741,1736,1475
|
|
20240531,100000,860659430,1736,1735,1736,1735,538
|
|
20240531,095900,859725924,1735,1735,1735,1735,18
|
|
20240531,095800,859694694,1735,1735,1735,1733,149
|
|
20240531,095700,859436459,1735,1732,1735,1732,1015
|
|
20240531,095600,857677533,1732,1732,1732,1732,2
|
|
20240531,095500,857674069,1733,1733,1733,1728,160
|
|
20240531,095400,857396839,1733,1728,1733,1727,2398
|
|
20240531,095300,853253090,1728,1732,1732,1728,80
|
|
20240531,095200,853114810,1733,1726,1733,1726,4831
|
|
20240531,095100,844775738,1726,1727,1738,1726,14757
|
|
20240531,095000,819298131,1728,1739,1739,1728,2701
|
|
20240531,094900,814615212,1740,1740,1740,1740,44
|
|
20240531,094800,814538652,1730,1741,1741,1730,643
|
|
20240531,094700,813425822,1741,1731,1741,1731,4352
|
|
20240531,094600,805887802,1732,1727,1732,1727,3870
|
|
20240531,094500,799186437,1727,1728,1728,1727,3905
|
|
20240531,094400,792442500,1727,1734,1734,1727,6485
|
|
20240531,094300,781240100,1736,1735,1744,1735,2858
|
|
20240531,094200,776275891,1735,1734,1735,1727,2881
|
|
20240531,094100,771282780,1734,1733,1734,1733,718
|
|
20240531,094000,770038262,1732,1727,1732,1725,4362
|
|
20240531,093900,762496801,1729,1731,1731,1726,1123
|
|
20240531,093800,760558333,1731,1726,1734,1725,5772
|
|
20240531,093700,750600326,1725,1728,1728,1725,11630
|
|
20240531,093600,730518869,1728,1737,1738,1728,8346
|
|
20240531,093500,716058247,1737,1733,1738,1733,1932
|
|
20240531,093400,712707429,1731,1731,1735,1731,7710
|
|
20240531,093300,699357979,1731,1738,1739,1729,4100
|
|
20240531,093200,692261903,1724,1738,1738,1723,23116
|
|
20240531,093100,652260317,1738,1740,1740,1738,1052
|
|
20240531,093000,650431053,1740,1741,1745,1740,1927
|
|
20240531,092900,647077793,1741,1749,1749,1737,7567
|
|
20240531,092800,633889563,1743,1750,1750,1743,1741
|
|
20240531,092700,630850728,1745,1743,1745,1743,2157
|
|
20240531,092600,627087976,1744,1744,1744,1743,6478
|
|
20240531,092500,615796143,1740,1740,1740,1736,2720
|
|
20240531,092400,611068231,1740,1749,1750,1740,12928
|
|
20240531,092300,588550826,1748,1758,1758,1748,2256
|
|
20240531,092200,584602070,1759,1753,1762,1750,774
|
|
20240531,092100,583243701,1750,1763,1763,1750,21515
|
|
20240531,092000,545437093,1763,1765,1765,1763,3085
|
|
20240531,091900,539993885,1766,1772,1772,1765,2315
|
|
20240531,091800,535904631,1765,1767,1775,1765,4232
|
|
20240531,091700,528425208,1776,1777,1777,1776,6185
|
|
20240531,091600,517435542,1778,1771,1778,1760,27721
|
|
20240531,091500,468571694,1768,1781,1782,1768,34428
|
|
20240531,091400,407568653,1781,1777,1781,1776,2409
|
|
20240531,091300,403283035,1777,1775,1780,1771,3129
|
|
20240531,091200,397724399,1771,1773,1775,1771,10519
|
|
20240531,091100,379080475,1775,1781,1782,1773,4049
|
|
20240531,091000,371876145,1782,1776,1782,1776,23090
|
|
20240531,090900,330823567,1768,1760,1776,1759,13245
|
|
20240531,090800,307398780,1761,1765,1769,1761,14777
|
|
20240531,090700,281316110,1767,1766,1770,1765,4749
|
|
20240531,090600,272924982,1766,1765,1797,1760,56576
|
|
20240531,090500,172636320,1762,1768,1770,1756,7879
|
|
20240531,090400,158747726,1768,1749,1768,1749,18000
|
|
20240531,090300,127085720,1750,1750,1750,1743,25294
|
|
20240531,090200,82827078,1750,1739,1750,1739,11592
|
|
20240531,090100,62561760,1750,1750,1754,1739,8907
|
|
20240531,090000,46977725,1750,1746,1750,1735,23736
|