577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183400,208955460,1771,1771,1771,1771,837
|
|
20240530,183300,208955460,1771,1771,1771,1771,0
|
|
20240530,183200,208955460,1771,1771,1771,1771,0
|
|
20240530,183100,208955460,1771,1771,1771,1771,0
|
|
20240530,183000,208955460,1771,1771,1771,1771,0
|
|
20240530,182900,208955460,1771,1771,1771,1771,0
|
|
20240530,182800,208955460,1771,1771,1771,1771,0
|
|
20240530,182700,208955460,1771,1771,1771,1771,0
|
|
20240530,182600,208955460,1771,1771,1771,1771,0
|
|
20240530,182500,208955460,1771,1771,1771,1771,0
|
|
20240530,182400,208955460,1771,1771,1771,1771,0
|
|
20240530,182300,208955460,1771,1771,1771,1771,0
|
|
20240530,182200,208955460,1771,1771,1771,1771,0
|
|
20240530,182100,208955460,1771,1771,1771,1771,0
|
|
20240530,182000,208955460,1771,1771,1771,1771,0
|
|
20240530,181900,208955460,1771,1771,1771,1771,0
|
|
20240530,181800,208955460,1771,1771,1771,1771,0
|
|
20240530,181700,208955460,1771,1771,1771,1771,0
|
|
20240530,181600,208955460,1771,1771,1771,1771,0
|
|
20240530,181500,208955460,1771,1771,1771,1771,0
|
|
20240530,181400,208955460,1771,1771,1771,1771,0
|
|
20240530,181300,208955460,1771,1771,1771,1771,0
|
|
20240530,181200,208955460,1771,1771,1771,1771,0
|
|
20240530,181100,208955460,1771,1771,1771,1771,0
|
|
20240530,181000,208955460,1771,1771,1771,1771,0
|
|
20240530,180900,208955460,1771,1771,1771,1771,0
|
|
20240530,180800,208955460,1771,1771,1771,1771,0
|
|
20240530,180700,208955460,1771,1771,1771,1771,0
|
|
20240530,180600,208955460,1771,1771,1771,1771,0
|
|
20240530,180500,208955460,1771,1771,1771,1771,0
|
|
20240530,180400,208955460,1771,1771,1771,1771,837
|
|
20240530,180300,208955460,1771,1771,1771,1771,0
|
|
20240530,180200,208955460,1771,1771,1771,1771,0
|
|
20240530,180100,208955460,1771,1771,1771,1771,0
|
|
20240530,180000,208955460,1771,1771,1771,1771,0
|
|
20240530,175900,208955460,1771,1771,1771,1771,0
|
|
20240530,175800,208955460,1771,1771,1771,1771,0
|
|
20240530,175700,208955460,1771,1771,1771,1771,0
|
|
20240530,175600,208955460,1771,1771,1771,1771,0
|
|
20240530,175500,208955460,1771,1771,1771,1771,0
|
|
20240530,175400,208955460,1771,1771,1771,1771,0
|
|
20240530,175300,208955460,1771,1771,1771,1771,0
|
|
20240530,175200,208955460,1771,1771,1771,1771,0
|
|
20240530,175100,208955460,1771,1771,1771,1771,0
|
|
20240530,175000,208955460,1771,1771,1771,1771,0
|
|
20240530,174900,208955460,1771,1771,1771,1771,0
|
|
20240530,174800,208955460,1771,1771,1771,1771,0
|
|
20240530,174700,208955460,1771,1771,1771,1771,0
|
|
20240530,174600,208955460,1771,1771,1771,1771,0
|
|
20240530,174500,208955460,1771,1771,1771,1771,0
|
|
20240530,174400,208955460,1771,1771,1771,1771,0
|
|
20240530,174300,208955460,1771,1771,1771,1771,0
|
|
20240530,174200,208955460,1771,1771,1771,1771,0
|
|
20240530,174100,208955460,1771,1771,1771,1771,0
|
|
20240530,174000,208955460,1771,1771,1771,1771,0
|
|
20240530,173900,208955460,1771,1771,1771,1771,0
|
|
20240530,173800,208955460,1771,1771,1771,1771,0
|
|
20240530,173700,208955460,1771,1771,1771,1771,0
|
|
20240530,173600,208955460,1771,1771,1771,1771,0
|
|
20240530,173500,208955460,1771,1771,1771,1771,0
|
|
20240530,173400,208955460,1771,1771,1771,1771,837
|
|
20240530,173300,208955460,1771,1771,1771,1771,0
|
|
20240530,173200,208955460,1771,1771,1771,1771,0
|
|
20240530,173100,208955460,1771,1771,1771,1771,0
|
|
20240530,173000,208955460,1771,1771,1771,1771,0
|
|
20240530,172900,208955460,1771,1771,1771,1771,0
|
|
20240530,172800,208955460,1771,1771,1771,1771,0
|
|
20240530,172700,208955460,1771,1771,1771,1771,0
|
|
20240530,172600,208955460,1771,1771,1771,1771,0
|
|
20240530,172500,208955460,1771,1771,1771,1771,0
|
|
20240530,172400,208955460,1771,1771,1771,1771,0
|
|
20240530,172300,208955460,1771,1771,1771,1771,0
|
|
20240530,172200,208955460,1771,1771,1771,1771,0
|
|
20240530,172100,208955460,1771,1771,1771,1771,0
|
|
20240530,172000,208955460,1771,1771,1771,1771,0
|
|
20240530,171900,208955460,1771,1771,1771,1771,0
|
|
20240530,171800,208955460,1771,1771,1771,1771,0
|
|
20240530,171700,208955460,1771,1771,1771,1771,0
|
|
20240530,171600,208955460,1771,1771,1771,1771,0
|
|
20240530,171500,208955460,1771,1771,1771,1771,0
|
|
20240530,171400,208955460,1771,1771,1771,1771,0
|
|
20240530,171300,208955460,1771,1771,1771,1771,0
|
|
20240530,171200,208955460,1771,1771,1771,1771,0
|
|
20240530,171100,208955460,1771,1771,1771,1771,0
|
|
20240530,171000,208955460,1771,1771,1771,1771,0
|
|
20240530,170900,208955460,1771,1771,1771,1771,0
|
|
20240530,170800,208955460,1771,1771,1771,1771,0
|
|
20240530,170700,208955460,1771,1771,1771,1771,0
|
|
20240530,170600,208955460,1771,1771,1771,1771,0
|
|
20240530,170500,208955460,1771,1771,1771,1771,0
|
|
20240530,170400,208955460,1771,1771,1771,1771,837
|
|
20240530,170300,208955460,1771,1771,1771,1771,0
|
|
20240530,170200,208955460,1771,1771,1771,1771,0
|
|
20240530,170100,208955460,1771,1771,1771,1771,0
|
|
20240530,170000,208955460,1771,1771,1771,1771,0
|
|
20240530,165900,208955460,1771,1771,1771,1771,0
|
|
20240530,165800,208955460,1771,1771,1771,1771,0
|
|
20240530,165700,208955460,1771,1771,1771,1771,0
|
|
20240530,165600,208955460,1771,1771,1771,1771,0
|
|
20240530,165500,208955460,1771,1771,1771,1771,0
|
|
20240530,165400,208955460,1771,1771,1771,1771,0
|
|
20240530,165300,208955460,1771,1771,1771,1771,0
|
|
20240530,165200,208955460,1771,1771,1771,1771,0
|
|
20240530,165100,208955460,1771,1771,1771,1771,0
|
|
20240530,165000,208955460,1771,1771,1771,1771,0
|
|
20240530,164900,208955460,1771,1771,1771,1771,0
|
|
20240530,164800,208955460,1771,1771,1771,1771,0
|
|
20240530,164700,208955460,1771,1771,1771,1771,0
|
|
20240530,164600,208955460,1771,1771,1771,1771,0
|
|
20240530,164500,208955460,1771,1771,1771,1771,0
|
|
20240530,164400,208955460,1771,1771,1771,1771,0
|
|
20240530,164300,208955460,1771,1771,1771,1771,0
|
|
20240530,164200,208955460,1771,1771,1771,1771,0
|
|
20240530,164100,208955460,1771,1771,1771,1771,0
|
|
20240530,164000,208955460,1771,1771,1771,1771,0
|
|
20240530,163900,208955460,1771,1771,1771,1771,0
|
|
20240530,163800,208955460,1771,1771,1771,1771,0
|
|
20240530,163700,208955460,1771,1771,1771,1771,0
|
|
20240530,163600,208955460,1771,1771,1771,1771,0
|
|
20240530,163500,208955460,1771,1771,1771,1771,0
|
|
20240530,163400,208955460,1771,1771,1771,1771,837
|
|
20240530,163300,208955460,1771,1771,1771,1771,0
|
|
20240530,163200,208955460,1771,1771,1771,1771,0
|
|
20240530,163100,208955460,1771,1771,1771,1771,0
|
|
20240530,163000,208955460,1771,1771,1771,1771,0
|
|
20240530,162900,208955460,1771,1771,1771,1771,0
|
|
20240530,162800,208955460,1771,1771,1771,1771,0
|
|
20240530,162700,208955460,1771,1771,1771,1771,0
|
|
20240530,162600,208955460,1771,1771,1771,1771,0
|
|
20240530,162500,208955460,1771,1771,1771,1771,0
|
|
20240530,162400,208955460,1771,1771,1771,1771,0
|
|
20240530,162300,208955460,1771,1771,1771,1771,0
|
|
20240530,162200,208955460,1771,1771,1771,1771,0
|
|
20240530,162100,208955460,1771,1771,1771,1771,0
|
|
20240530,162000,208955460,1771,1771,1771,1771,0
|
|
20240530,161900,208955460,1771,1771,1771,1771,0
|
|
20240530,161800,208955460,1771,1771,1771,1771,0
|
|
20240530,161700,208955460,1771,1771,1771,1771,0
|
|
20240530,161600,208955460,1771,1771,1771,1771,0
|
|
20240530,161500,208955460,1771,1771,1771,1771,0
|
|
20240530,161400,208955460,1771,1771,1771,1771,0
|
|
20240530,161300,208955460,1771,1771,1771,1771,0
|
|
20240530,161200,208955460,1771,1771,1771,1771,0
|
|
20240530,161100,208955460,1771,1771,1771,1771,0
|
|
20240530,161000,208955460,1771,1771,1771,1771,0
|
|
20240530,160900,208955460,1771,1771,1771,1771,0
|
|
20240530,160800,208955460,1771,1771,1771,1771,0
|
|
20240530,160700,208955460,1771,1771,1771,1771,0
|
|
20240530,160600,208955460,1771,1771,1771,1771,0
|
|
20240530,160500,208955460,1771,1771,1771,1771,0
|
|
20240530,160400,208955460,1771,1771,1771,1771,837
|
|
20240530,160300,208955460,1771,1771,1771,1771,0
|
|
20240530,160200,208955460,1771,1771,1771,1771,0
|
|
20240530,160100,208955460,1771,1771,1771,1771,0
|
|
20240530,160000,208955460,1771,1771,1771,1771,0
|
|
20240530,155900,208955460,1771,1771,1771,1771,0
|
|
20240530,155800,208955460,1771,1771,1771,1771,0
|
|
20240530,155700,208955460,1771,1771,1771,1771,0
|
|
20240530,155600,208955460,1771,1771,1771,1771,0
|
|
20240530,155500,208955460,1771,1771,1771,1771,0
|
|
20240530,155400,208955460,1771,1771,1771,1771,0
|
|
20240530,155300,208955460,1771,1771,1771,1771,0
|
|
20240530,155200,208955460,1771,1771,1771,1771,0
|
|
20240530,155100,208955460,1771,1771,1771,1771,0
|
|
20240530,155000,208955460,1771,1771,1771,1771,0
|
|
20240530,154900,208955460,1771,1771,1771,1771,0
|
|
20240530,154800,208955460,1771,1771,1771,1771,0
|
|
20240530,154700,208955460,1771,1771,1771,1771,0
|
|
20240530,154600,208955460,1771,1771,1771,1771,0
|
|
20240530,154500,208955460,1771,1771,1771,1771,0
|
|
20240530,154400,208955460,1771,1771,1771,1771,0
|
|
20240530,154300,208955460,1771,1771,1771,1771,0
|
|
20240530,154200,208955460,1771,1771,1771,1771,0
|
|
20240530,154100,208955460,1771,1771,1771,1771,0
|
|
20240530,154000,208955460,1771,1771,1771,1771,0
|
|
20240530,153900,208955460,1771,1771,1771,1771,0
|
|
20240530,153800,208955460,1771,1771,1771,1771,0
|
|
20240530,153700,208955460,1771,1771,1771,1771,0
|
|
20240530,153600,208955460,1771,1771,1771,1771,0
|
|
20240530,153500,208955460,1771,1771,1771,1771,0
|
|
20240530,153400,208955460,1771,1771,1771,1771,837
|
|
20240530,153300,208955460,1771,1771,1771,1771,0
|
|
20240530,153200,208955460,1771,1771,1771,1771,0
|
|
20240530,153100,208955460,1771,1771,1771,1771,0
|
|
20240530,153000,208955460,1771,1771,1771,1771,837
|
|
20240530,152900,207473133,1770,1770,1770,1770,0
|
|
20240530,152800,207473133,1770,1770,1770,1770,0
|
|
20240530,152700,207473133,1770,1770,1770,1770,0
|
|
20240530,152600,207473133,1770,1770,1770,1770,0
|
|
20240530,152500,207473133,1770,1770,1770,1770,0
|
|
20240530,152400,207473133,1770,1770,1770,1770,0
|
|
20240530,152300,207473133,1770,1770,1770,1770,0
|
|
20240530,152200,207473133,1770,1770,1770,1770,0
|
|
20240530,152100,207473133,1770,1770,1770,1770,0
|
|
20240530,152000,207473133,1770,1770,1770,1770,0
|
|
20240530,151900,207473133,1770,1773,1779,1770,1223
|
|
20240530,151800,205306939,1773,1775,1780,1773,1274
|
|
20240530,151700,203047679,1781,1781,1781,1781,10
|
|
20240530,151600,203029869,1783,1775,1783,1775,123
|
|
20240530,151500,202811408,1783,1779,1783,1775,705
|
|
20240530,151400,201560001,1780,1781,1782,1780,3
|
|
20240530,151300,201554658,1783,1783,1783,1783,1
|
|
20240530,151200,201552875,1772,1772,1772,1772,270
|
|
20240530,151100,201074435,1772,1773,1773,1772,2000
|
|
20240530,151000,197529439,1783,1776,1783,1772,1766
|
|
20240530,150900,194397583,1786,1786,1786,1786,0
|
|
20240530,150800,194397583,1786,1786,1786,1786,0
|
|
20240530,150700,194397583,1786,1786,1786,1786,32
|
|
20240530,150600,194340431,1786,1786,1786,1786,1
|
|
20240530,150500,194338645,1780,1780,1780,1780,243
|
|
20240530,150400,193906105,1780,1780,1780,1780,0
|
|
20240530,150300,193906105,1780,1780,1780,1780,802
|
|
20240530,150200,192478545,1785,1785,1785,1785,10
|
|
20240530,150100,192460695,1787,1787,1787,1787,10
|
|
20240530,150000,192442825,1790,1790,1790,1790,0
|
|
20240530,145900,192442825,1790,1790,1790,1790,0
|
|
20240530,145800,192442825,1790,1790,1790,1790,0
|
|
20240530,145700,192442825,1790,1790,1790,1790,0
|
|
20240530,145600,192442825,1790,1790,1790,1790,0
|
|
20240530,145500,192442825,1790,1790,1790,1790,0
|
|
20240530,145400,192442825,1790,1790,1790,1790,0
|
|
20240530,145300,192442825,1790,1790,1790,1790,0
|
|
20240530,145200,192442825,1790,1790,1790,1790,0
|
|
20240530,145100,192442825,1790,1790,1790,1790,0
|
|
20240530,145000,192442825,1790,1790,1790,1790,100
|
|
20240530,144900,192263825,1792,1792,1792,1792,0
|
|
20240530,144800,192263825,1792,1792,1792,1792,0
|
|
20240530,144700,192263825,1792,1792,1792,1792,0
|
|
20240530,144600,192263825,1792,1792,1792,1792,0
|
|
20240530,144500,192263825,1792,1792,1792,1792,0
|
|
20240530,144400,192263825,1792,1792,1792,1792,0
|
|
20240530,144300,192263825,1792,1789,1792,1789,11
|
|
20240530,144200,192244140,1789,1784,1789,1784,210
|
|
20240530,144100,191869483,1784,1784,1784,1784,0
|
|
20240530,144000,191869483,1784,1784,1784,1784,0
|
|
20240530,143900,191869483,1784,1784,1784,1784,0
|
|
20240530,143800,191869483,1784,1784,1784,1784,0
|
|
20240530,143700,191869483,1784,1784,1784,1784,0
|
|
20240530,143600,191869483,1784,1784,1784,1784,1
|
|
20240530,143500,191867699,1780,1780,1780,1780,389
|
|
20240530,143400,191175279,1780,1780,1780,1780,1
|
|
20240530,143300,191173499,1772,1772,1772,1772,50
|
|
20240530,143200,191084899,1772,1772,1772,1772,0
|
|
20240530,143100,191084899,1772,1772,1772,1772,0
|
|
20240530,143000,191084899,1772,1772,1772,1772,0
|
|
20240530,142900,191084899,1772,1772,1772,1772,0
|
|
20240530,142800,191084899,1772,1772,1772,1772,0
|
|
20240530,142700,191084899,1772,1773,1773,1772,4000
|
|
20240530,142600,183996101,1784,1784,1784,1784,0
|
|
20240530,142500,183996101,1784,1784,1784,1784,2
|
|
20240530,142400,183992533,1772,1772,1772,1772,0
|
|
20240530,142300,183992533,1772,1772,1772,1772,0
|
|
20240530,142200,183992533,1772,1772,1772,1772,0
|
|
20240530,142100,183992533,1772,1777,1777,1772,2525
|
|
20240530,142000,179513197,1784,1784,1784,1784,0
|
|
20240530,141900,179513197,1784,1784,1784,1784,0
|
|
20240530,141800,179513197,1784,1784,1784,1784,0
|
|
20240530,141700,179513197,1784,1784,1784,1784,0
|
|
20240530,141600,179513197,1784,1779,1784,1776,1255
|
|
20240530,141500,177283552,1780,1780,1780,1780,0
|
|
20240530,141400,177283552,1780,1780,1780,1780,0
|
|
20240530,141300,177283552,1780,1780,1780,1780,300
|
|
20240530,141200,176749552,1779,1779,1779,1779,0
|
|
20240530,141100,176749552,1779,1779,1779,1779,0
|
|
20240530,141000,176749552,1779,1779,1779,1779,0
|
|
20240530,140900,176749552,1779,1779,1779,1779,0
|
|
20240530,140800,176749552,1779,1779,1779,1779,0
|
|
20240530,140700,176749552,1779,1779,1779,1779,1986
|
|
20240530,140600,173216458,1786,1786,1786,1786,600
|
|
20240530,140500,172144858,1786,1786,1786,1786,0
|
|
20240530,140400,172144858,1786,1786,1786,1786,0
|
|
20240530,140300,172144858,1786,1786,1786,1786,0
|
|
20240530,140200,172144858,1786,1786,1786,1786,0
|
|
20240530,140100,172144858,1786,1786,1786,1786,0
|
|
20240530,140000,172144858,1786,1786,1786,1786,0
|
|
20240530,135900,172144858,1786,1786,1786,1786,1
|
|
20240530,135800,172143072,1783,1783,1783,1783,0
|
|
20240530,135700,172143072,1783,1783,1783,1783,0
|
|
20240530,135600,172143072,1783,1783,1783,1783,0
|
|
20240530,135500,172143072,1783,1783,1783,1783,0
|
|
20240530,135400,172143072,1783,1783,1783,1783,600
|
|
20240530,135300,171073272,1783,1783,1783,1783,1
|
|
20240530,135200,171071489,1780,1780,1780,1780,1
|
|
20240530,135100,171069709,1780,1780,1780,1780,0
|
|
20240530,135000,171069709,1780,1781,1786,1780,4394
|
|
20240530,134900,163248273,1781,1781,1781,1781,0
|
|
20240530,134800,163248273,1781,1781,1781,1781,0
|
|
20240530,134700,163248273,1781,1781,1781,1781,0
|
|
20240530,134600,163248273,1781,1781,1781,1781,0
|
|
20240530,134500,163248273,1781,1781,1781,1781,300
|
|
20240530,134400,162713973,1781,1786,1786,1781,2631
|
|
20240530,134300,158028157,1782,1782,1782,1782,0
|
|
20240530,134200,158028157,1782,1782,1782,1782,1924
|
|
20240530,134100,154599589,1783,1783,1783,1783,0
|
|
20240530,134000,154599589,1783,1783,1783,1783,200
|
|
20240530,133900,154242989,1786,1786,1786,1786,1
|
|
20240530,133800,154241203,1786,1786,1786,1786,1
|
|
20240530,133700,154239417,1789,1789,1789,1789,0
|
|
20240530,133600,154239417,1789,1789,1789,1789,0
|
|
20240530,133500,154239417,1789,1789,1789,1789,0
|
|
20240530,133400,154239417,1789,1789,1789,1789,1
|
|
20240530,133300,154237628,1782,1783,1783,1782,1107
|
|
20240530,133200,152264904,1789,1789,1789,1789,0
|
|
20240530,133100,152264904,1789,1789,1789,1789,0
|
|
20240530,133000,152264904,1789,1789,1789,1789,0
|
|
20240530,132900,152264904,1789,1789,1789,1789,15
|
|
20240530,132800,152238069,1790,1790,1790,1790,0
|
|
20240530,132700,152238069,1790,1790,1790,1790,0
|
|
20240530,132600,152238069,1790,1790,1790,1790,0
|
|
20240530,132500,152238069,1790,1790,1790,1790,0
|
|
20240530,132400,152238069,1790,1790,1790,1790,600
|
|
20240530,132300,151164069,1789,1789,1789,1789,39
|
|
20240530,132200,151094298,1789,1787,1789,1787,57
|
|
20240530,132100,150992425,1789,1783,1789,1782,601
|
|
20240530,132000,149921435,1789,1789,1789,1789,1
|
|
20240530,131900,149919646,1782,1787,1789,1782,2723
|
|
20240530,131800,145064526,1789,1789,1789,1789,0
|
|
20240530,131700,145064526,1789,1789,1789,1789,1
|
|
20240530,131600,145062737,1788,1788,1788,1788,0
|
|
20240530,131500,145062737,1788,1788,1788,1788,0
|
|
20240530,131400,145062737,1788,1790,1790,1788,593
|
|
20240530,131300,144001275,1795,1795,1795,1795,0
|
|
20240530,131200,144001275,1795,1795,1795,1795,0
|
|
20240530,131100,144001275,1795,1795,1795,1795,0
|
|
20240530,131000,144001275,1795,1795,1795,1795,0
|
|
20240530,130900,144001275,1795,1794,1795,1794,19
|
|
20240530,130800,143967188,1790,1790,1790,1790,543
|
|
20240530,130700,142995218,1790,1790,1790,1790,0
|
|
20240530,130600,142995218,1790,1790,1790,1790,2
|
|
20240530,130500,142991638,1788,1788,1788,1788,1
|
|
20240530,130400,142989850,1789,1791,1791,1789,19
|
|
20240530,130300,142955853,1794,1794,1794,1794,0
|
|
20240530,130200,142955853,1794,1794,1794,1794,0
|
|
20240530,130100,142955853,1794,1794,1794,1794,0
|
|
20240530,130000,142955853,1794,1794,1794,1794,13
|
|
20240530,125900,142932531,1794,1794,1794,1794,1
|
|
20240530,125800,142930737,1793,1786,1793,1786,2217
|
|
20240530,125700,138967489,1793,1791,1793,1791,8
|
|
20240530,125600,138953153,1786,1793,1793,1786,20
|
|
20240530,125500,138917307,1793,1793,1793,1793,0
|
|
20240530,125400,138917307,1793,1793,1793,1793,1
|
|
20240530,125300,138915514,1783,1783,1783,1783,0
|
|
20240530,125200,138915514,1783,1783,1783,1783,0
|
|
20240530,125100,138915514,1783,1783,1783,1783,0
|
|
20240530,125000,138915514,1783,1783,1783,1783,0
|
|
20240530,124900,138915514,1783,1783,1783,1783,0
|
|
20240530,124800,138915514,1783,1783,1783,1783,0
|
|
20240530,124700,138915514,1783,1783,1783,1783,0
|
|
20240530,124600,138915514,1783,1783,1783,1783,0
|
|
20240530,124500,138915514,1783,1783,1783,1783,0
|
|
20240530,124400,138915514,1783,1785,1785,1783,2438
|
|
20240530,124300,134564190,1791,1791,1791,1791,0
|
|
20240530,124200,134564190,1791,1791,1791,1791,0
|
|
20240530,124100,134564190,1791,1791,1791,1791,0
|
|
20240530,124000,134564190,1791,1791,1791,1791,0
|
|
20240530,123900,134564190,1791,1791,1791,1791,40
|
|
20240530,123800,134492550,1791,1791,1791,1791,0
|
|
20240530,123700,134492550,1791,1791,1791,1791,3749
|
|
20240530,123600,127778091,1783,1783,1783,1783,1148
|
|
20240530,123500,125731207,1783,1790,1790,1783,6091
|
|
20240530,123400,114852890,1790,1790,1790,1790,0
|
|
20240530,123300,114852890,1790,1790,1790,1790,4
|
|
20240530,123200,114845730,1790,1790,1790,1790,0
|
|
20240530,123100,114845730,1790,1792,1792,1790,1439
|
|
20240530,123000,112269121,1796,1796,1796,1796,0
|
|
20240530,122900,112269121,1796,1796,1796,1796,0
|
|
20240530,122800,112269121,1796,1796,1796,1796,0
|
|
20240530,122700,112269121,1796,1796,1796,1796,0
|
|
20240530,122600,112269121,1796,1796,1796,1796,0
|
|
20240530,122500,112269121,1796,1796,1796,1796,0
|
|
20240530,122400,112269121,1796,1796,1796,1796,0
|
|
20240530,122300,112269121,1796,1796,1796,1796,0
|
|
20240530,122200,112269121,1796,1796,1796,1796,1
|
|
20240530,122100,112267325,1800,1800,1800,1800,0
|
|
20240530,122000,112267325,1800,1800,1800,1800,0
|
|
20240530,121900,112267325,1800,1800,1800,1800,0
|
|
20240530,121800,112267325,1800,1800,1800,1800,0
|
|
20240530,121700,112267325,1800,1800,1800,1800,0
|
|
20240530,121600,112267325,1800,1800,1800,1800,0
|
|
20240530,121500,112267325,1800,1800,1800,1800,12
|
|
20240530,121400,112245725,1800,1800,1800,1800,4
|
|
20240530,121300,112238525,1791,1791,1791,1791,0
|
|
20240530,121200,112238525,1791,1791,1791,1791,0
|
|
20240530,121100,112238525,1791,1791,1791,1791,0
|
|
20240530,121000,112238525,1791,1795,1795,1791,2856
|
|
20240530,120900,107122547,1796,1796,1796,1796,0
|
|
20240530,120800,107122547,1796,1797,1797,1796,5641
|
|
20240530,120700,96991306,1796,1796,1796,1796,0
|
|
20240530,120600,96991306,1796,1796,1796,1796,0
|
|
20240530,120500,96991306,1796,1796,1796,1796,0
|
|
20240530,120400,96991306,1796,1796,1796,1796,0
|
|
20240530,120300,96991306,1796,1796,1796,1796,0
|
|
20240530,120200,96991306,1796,1796,1796,1796,0
|
|
20240530,120100,96991306,1796,1796,1796,1796,0
|
|
20240530,120000,96991306,1796,1796,1796,1796,0
|
|
20240530,115900,96991306,1796,1796,1796,1796,0
|
|
20240530,115800,96991306,1796,1796,1796,1796,0
|
|
20240530,115700,96991306,1796,1796,1796,1796,0
|
|
20240530,115600,96991306,1796,1796,1796,1796,0
|
|
20240530,115500,96991306,1796,1796,1796,1796,0
|
|
20240530,115400,96991306,1796,1796,1796,1796,0
|
|
20240530,115300,96991306,1796,1796,1796,1796,0
|
|
20240530,115200,96991306,1796,1796,1796,1796,0
|
|
20240530,115100,96991306,1796,1796,1796,1796,0
|
|
20240530,115000,96991306,1796,1796,1796,1796,0
|
|
20240530,114900,96991306,1796,1798,1798,1796,410
|
|
20240530,114800,96254795,1798,1800,1800,1798,310
|
|
20240530,114700,95697015,1800,1800,1800,1800,0
|
|
20240530,114600,95697015,1800,1800,1800,1799,3064
|
|
20240530,114500,90181935,1811,1811,1811,1811,0
|
|
20240530,114400,90181935,1811,1811,1811,1811,0
|
|
20240530,114300,90181935,1811,1811,1811,1811,0
|
|
20240530,114200,90181935,1811,1811,1811,1811,0
|
|
20240530,114100,90181935,1811,1811,1811,1811,0
|
|
20240530,114000,90181935,1811,1811,1811,1811,0
|
|
20240530,113900,90181935,1811,1811,1811,1811,0
|
|
20240530,113800,90181935,1811,1811,1811,1811,0
|
|
20240530,113700,90181935,1811,1811,1811,1811,0
|
|
20240530,113600,90181935,1811,1811,1811,1811,0
|
|
20240530,113500,90181935,1811,1811,1811,1811,0
|
|
20240530,113400,90181935,1811,1811,1811,1811,0
|
|
20240530,113300,90181935,1811,1811,1811,1811,0
|
|
20240530,113200,90181935,1811,1811,1811,1811,0
|
|
20240530,113100,90181935,1811,1811,1811,1811,38
|
|
20240530,113000,90113117,1800,1800,1800,1800,0
|
|
20240530,112900,90113117,1800,1800,1800,1800,0
|
|
20240530,112800,90113117,1800,1800,1800,1800,1249
|
|
20240530,112700,87864917,1811,1811,1811,1811,0
|
|
20240530,112600,87864917,1811,1811,1811,1811,0
|
|
20240530,112500,87864917,1811,1811,1811,1811,0
|
|
20240530,112400,87864917,1811,1811,1811,1811,200
|
|
20240530,112300,87502717,1811,1811,1811,1811,0
|
|
20240530,112200,87502717,1811,1811,1811,1811,0
|
|
20240530,112100,87502717,1811,1811,1811,1811,0
|
|
20240530,112000,87502717,1811,1811,1811,1811,0
|
|
20240530,111900,87502717,1811,1811,1811,1811,0
|
|
20240530,111800,87502717,1811,1811,1811,1811,0
|
|
20240530,111700,87502717,1811,1811,1811,1811,0
|
|
20240530,111600,87502717,1811,1811,1811,1811,0
|
|
20240530,111500,87502717,1811,1811,1811,1811,0
|
|
20240530,111400,87502717,1811,1811,1811,1811,0
|
|
20240530,111300,87502717,1811,1811,1811,1811,1
|
|
20240530,111200,87500906,1800,1805,1805,1800,3300
|
|
20240530,111100,81556383,1811,1811,1811,1811,0
|
|
20240530,111000,81556383,1811,1811,1811,1811,0
|
|
20240530,110900,81556383,1811,1811,1811,1811,0
|
|
20240530,110800,81556383,1811,1811,1811,1811,0
|
|
20240530,110700,81556383,1811,1811,1811,1811,0
|
|
20240530,110600,81556383,1811,1811,1811,1811,0
|
|
20240530,110500,81556383,1811,1811,1811,1811,0
|
|
20240530,110400,81556383,1811,1811,1811,1811,0
|
|
20240530,110300,81556383,1811,1811,1811,1811,0
|
|
20240530,110200,81556383,1811,1806,1811,1805,201
|
|
20240530,110100,81193542,1813,1813,1813,1813,0
|
|
20240530,110000,81193542,1813,1813,1813,1813,0
|
|
20240530,105900,81193542,1813,1813,1813,1813,0
|
|
20240530,105800,81193542,1813,1813,1813,1813,0
|
|
20240530,105700,81193542,1813,1813,1813,1813,0
|
|
20240530,105600,81193542,1813,1813,1813,1813,1
|
|
20240530,105500,81191729,1805,1805,1805,1805,0
|
|
20240530,105400,81191729,1805,1805,1805,1805,300
|
|
20240530,105300,80650229,1805,1808,1808,1805,500
|
|
20240530,105200,79747579,1813,1813,1813,1813,0
|
|
20240530,105100,79747579,1813,1813,1813,1813,0
|
|
20240530,105000,79747579,1813,1813,1813,1813,0
|
|
20240530,104900,79747579,1813,1813,1813,1813,1
|
|
20240530,104800,79745766,1806,1806,1806,1806,0
|
|
20240530,104700,79745766,1806,1806,1806,1806,0
|
|
20240530,104600,79745766,1806,1807,1807,1806,213
|
|
20240530,104500,79361068,1807,1807,1807,1807,500
|
|
20240530,104400,78457568,1814,1814,1814,1814,0
|
|
20240530,104300,78457568,1814,1814,1814,1814,0
|
|
20240530,104200,78457568,1814,1814,1814,1814,0
|
|
20240530,104100,78457568,1814,1814,1814,1814,0
|
|
20240530,104000,78457568,1814,1814,1814,1814,0
|
|
20240530,103900,78457568,1814,1814,1814,1814,1
|
|
20240530,103800,78455754,1813,1813,1813,1813,134
|
|
20240530,103700,78212812,1813,1813,1813,1813,0
|
|
20240530,103600,78212812,1813,1813,1813,1813,0
|
|
20240530,103500,78212812,1813,1813,1813,1813,0
|
|
20240530,103400,78212812,1813,1813,1813,1813,0
|
|
20240530,103300,78212812,1813,1813,1813,1813,0
|
|
20240530,103200,78212812,1813,1813,1813,1813,0
|
|
20240530,103100,78212812,1813,1813,1813,1813,2
|
|
20240530,103000,78209186,1807,1807,1807,1807,0
|
|
20240530,102900,78209186,1807,1807,1807,1807,0
|
|
20240530,102800,78209186,1807,1807,1807,1807,0
|
|
20240530,102700,78209186,1807,1807,1807,1807,0
|
|
20240530,102600,78209186,1807,1807,1807,1807,0
|
|
20240530,102500,78209186,1807,1807,1807,1807,0
|
|
20240530,102400,78209186,1807,1807,1807,1807,0
|
|
20240530,102300,78209186,1807,1807,1807,1807,1
|
|
20240530,102200,78207379,1813,1813,1813,1813,0
|
|
20240530,102100,78207379,1813,1813,1813,1813,0
|
|
20240530,102000,78207379,1813,1813,1813,1813,0
|
|
20240530,101900,78207379,1813,1813,1813,1813,0
|
|
20240530,101800,78207379,1813,1813,1813,1813,0
|
|
20240530,101700,78207379,1813,1813,1813,1813,0
|
|
20240530,101600,78207379,1813,1813,1813,1813,0
|
|
20240530,101500,78207379,1813,1813,1813,1813,0
|
|
20240530,101400,78207379,1813,1813,1813,1813,1
|
|
20240530,101300,78205566,1813,1813,1813,1813,0
|
|
20240530,101200,78205566,1813,1813,1813,1813,0
|
|
20240530,101100,78205566,1813,1813,1813,1813,0
|
|
20240530,101000,78205566,1813,1813,1813,1813,200
|
|
20240530,100900,77842966,1813,1813,1813,1813,0
|
|
20240530,100800,77842966,1813,1813,1813,1813,0
|
|
20240530,100700,77842966,1813,1813,1813,1813,0
|
|
20240530,100600,77842966,1813,1813,1813,1813,0
|
|
20240530,100500,77842966,1813,1813,1813,1813,0
|
|
20240530,100400,77842966,1813,1813,1813,1813,0
|
|
20240530,100300,77842966,1813,1813,1813,1813,0
|
|
20240530,100200,77842966,1813,1813,1813,1813,1
|
|
20240530,100100,77841153,1813,1813,1813,1813,10
|
|
20240530,100000,77823023,1805,1805,1805,1805,0
|
|
20240530,095900,77823023,1805,1805,1805,1805,0
|
|
20240530,095800,77823023,1805,1805,1805,1805,0
|
|
20240530,095700,77823023,1805,1805,1805,1805,0
|
|
20240530,095600,77823023,1805,1805,1805,1805,0
|
|
20240530,095500,77823023,1805,1805,1805,1805,0
|
|
20240530,095400,77823023,1805,1805,1805,1805,0
|
|
20240530,095300,77823023,1805,1805,1805,1805,23
|
|
20240530,095200,77781508,1816,1816,1816,1816,0
|
|
20240530,095100,77781508,1816,1816,1816,1816,0
|
|
20240530,095000,77781508,1816,1816,1816,1816,0
|
|
20240530,094900,77781508,1816,1816,1816,1816,1
|
|
20240530,094800,77779692,1804,1804,1804,1804,0
|
|
20240530,094700,77779692,1804,1807,1807,1804,469
|
|
20240530,094600,76932664,1804,1804,1804,1804,0
|
|
20240530,094500,76932664,1804,1804,1804,1804,0
|
|
20240530,094400,76932664,1804,1804,1804,1804,0
|
|
20240530,094300,76932664,1804,1804,1804,1804,0
|
|
20240530,094200,76932664,1804,1804,1804,1804,0
|
|
20240530,094100,76932664,1804,1804,1804,1804,0
|
|
20240530,094000,76932664,1804,1818,1818,1804,14
|
|
20240530,093900,76907384,1804,1801,1804,1801,27090
|
|
20240530,093800,28037553,1802,1803,1803,1801,4324
|
|
20240530,093700,20248778,1803,1804,1804,1803,1787
|
|
20240530,093600,17025250,1802,1804,1804,1802,1484
|
|
20240530,093500,14349783,1806,1806,1806,1806,0
|
|
20240530,093400,14349783,1806,1806,1806,1806,21
|
|
20240530,093300,14311857,1807,1812,1812,1807,281
|
|
20240530,093200,13803590,1815,1815,1815,1815,0
|
|
20240530,093100,13803590,1815,1815,1815,1815,1
|
|
20240530,093000,13801775,1818,1818,1818,1818,0
|
|
20240530,092900,13801775,1818,1818,1818,1818,0
|
|
20240530,092800,13801775,1818,1818,1818,1818,18
|
|
20240530,092700,13769051,1818,1818,1818,1818,1
|
|
20240530,092600,13767233,1817,1817,1817,1817,30
|
|
20240530,092500,13712723,1817,1817,1817,1817,0
|
|
20240530,092400,13712723,1817,1817,1817,1817,1
|
|
20240530,092300,13710906,1815,1815,1815,1815,0
|
|
20240530,092200,13710906,1815,1815,1815,1815,27
|
|
20240530,092100,13661901,1816,1812,1816,1812,2405
|
|
20240530,092000,9298621,1811,1811,1811,1811,0
|
|
20240530,091900,9298621,1811,1813,1813,1811,900
|
|
20240530,091800,7666939,1813,1813,1813,1813,1005
|
|
20240530,091700,5844874,1813,1813,1813,1813,1
|
|
20240530,091600,5843061,1804,1806,1806,1804,100
|
|
20240530,091500,5662565,1816,1816,1816,1816,0
|
|
20240530,091400,5662565,1816,1816,1816,1816,0
|
|
20240530,091300,5662565,1816,1816,1816,1816,0
|
|
20240530,091200,5662565,1816,1816,1816,1816,11
|
|
20240530,091100,5642589,1817,1817,1817,1817,0
|
|
20240530,091000,5642589,1817,1817,1817,1817,1
|
|
20240530,090900,5640772,1810,1810,1810,1810,0
|
|
20240530,090800,5640772,1810,1810,1810,1810,0
|
|
20240530,090700,5640772,1810,1821,1821,1810,1363
|
|
20240530,090600,3169279,1821,1821,1821,1821,0
|
|
20240530,090500,3169279,1821,1818,1821,1818,23
|
|
20240530,090400,3127461,1805,1823,1823,1802,1047
|
|
20240530,090300,1236692,1842,1842,1842,1842,0
|
|
20240530,090200,1236692,1842,1842,1842,1842,0
|
|
20240530,090100,1236692,1842,1842,1842,1842,0
|
|
20240530,090000,1236692,1842,1835,1842,1817,676
|