577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183400,166853068,1811,1811,1811,1811,823
|
|
20240531,183300,166853068,1811,1811,1811,1811,0
|
|
20240531,183200,166853068,1811,1811,1811,1811,0
|
|
20240531,183100,166853068,1811,1811,1811,1811,0
|
|
20240531,183000,166853068,1811,1811,1811,1811,0
|
|
20240531,182900,166853068,1811,1811,1811,1811,0
|
|
20240531,182800,166853068,1811,1811,1811,1811,0
|
|
20240531,182700,166853068,1811,1811,1811,1811,0
|
|
20240531,182600,166853068,1811,1811,1811,1811,0
|
|
20240531,182500,166853068,1811,1811,1811,1811,0
|
|
20240531,182400,166853068,1811,1811,1811,1811,0
|
|
20240531,182300,166853068,1811,1811,1811,1811,0
|
|
20240531,182200,166853068,1811,1811,1811,1811,0
|
|
20240531,182100,166853068,1811,1811,1811,1811,0
|
|
20240531,182000,166853068,1811,1811,1811,1811,0
|
|
20240531,181900,166853068,1811,1811,1811,1811,0
|
|
20240531,181800,166853068,1811,1811,1811,1811,0
|
|
20240531,181700,166853068,1811,1811,1811,1811,0
|
|
20240531,181600,166853068,1811,1811,1811,1811,0
|
|
20240531,181500,166853068,1811,1811,1811,1811,0
|
|
20240531,181400,166853068,1811,1811,1811,1811,0
|
|
20240531,181300,166853068,1811,1811,1811,1811,0
|
|
20240531,181200,166853068,1811,1811,1811,1811,0
|
|
20240531,181100,166853068,1811,1811,1811,1811,0
|
|
20240531,181000,166853068,1811,1811,1811,1811,0
|
|
20240531,180900,166853068,1811,1811,1811,1811,0
|
|
20240531,180800,166853068,1811,1811,1811,1811,0
|
|
20240531,180700,166853068,1811,1811,1811,1811,0
|
|
20240531,180600,166853068,1811,1811,1811,1811,0
|
|
20240531,180500,166853068,1811,1811,1811,1811,0
|
|
20240531,180400,166853068,1811,1811,1811,1811,823
|
|
20240531,180300,166853068,1811,1811,1811,1811,0
|
|
20240531,180200,166853068,1811,1811,1811,1811,0
|
|
20240531,180100,166853068,1811,1811,1811,1811,0
|
|
20240531,180000,166853068,1811,1811,1811,1811,0
|
|
20240531,175900,166853068,1811,1811,1811,1811,0
|
|
20240531,175800,166853068,1811,1811,1811,1811,0
|
|
20240531,175700,166853068,1811,1811,1811,1811,0
|
|
20240531,175600,166853068,1811,1811,1811,1811,0
|
|
20240531,175500,166853068,1811,1811,1811,1811,0
|
|
20240531,175400,166853068,1811,1811,1811,1811,0
|
|
20240531,175300,166853068,1811,1811,1811,1811,0
|
|
20240531,175200,166853068,1811,1811,1811,1811,0
|
|
20240531,175100,166853068,1811,1811,1811,1811,0
|
|
20240531,175000,166853068,1811,1811,1811,1811,0
|
|
20240531,174900,166853068,1811,1811,1811,1811,0
|
|
20240531,174800,166853068,1811,1811,1811,1811,0
|
|
20240531,174700,166853068,1811,1811,1811,1811,0
|
|
20240531,174600,166853068,1811,1811,1811,1811,0
|
|
20240531,174500,166853068,1811,1811,1811,1811,0
|
|
20240531,174400,166853068,1811,1811,1811,1811,0
|
|
20240531,174300,166853068,1811,1811,1811,1811,0
|
|
20240531,174200,166853068,1811,1811,1811,1811,0
|
|
20240531,174100,166853068,1811,1811,1811,1811,0
|
|
20240531,174000,166853068,1811,1811,1811,1811,0
|
|
20240531,173900,166853068,1811,1811,1811,1811,0
|
|
20240531,173800,166853068,1811,1811,1811,1811,0
|
|
20240531,173700,166853068,1811,1811,1811,1811,0
|
|
20240531,173600,166853068,1811,1811,1811,1811,0
|
|
20240531,173500,166853068,1811,1811,1811,1811,0
|
|
20240531,173400,166853068,1811,1811,1811,1811,823
|
|
20240531,173300,166853068,1811,1811,1811,1811,0
|
|
20240531,173200,166853068,1811,1811,1811,1811,0
|
|
20240531,173100,166853068,1811,1811,1811,1811,0
|
|
20240531,173000,166853068,1811,1811,1811,1811,0
|
|
20240531,172900,166853068,1811,1811,1811,1811,0
|
|
20240531,172800,166853068,1811,1811,1811,1811,0
|
|
20240531,172700,166853068,1811,1811,1811,1811,0
|
|
20240531,172600,166853068,1811,1811,1811,1811,0
|
|
20240531,172500,166853068,1811,1811,1811,1811,0
|
|
20240531,172400,166853068,1811,1811,1811,1811,0
|
|
20240531,172300,166853068,1811,1811,1811,1811,0
|
|
20240531,172200,166853068,1811,1811,1811,1811,0
|
|
20240531,172100,166853068,1811,1811,1811,1811,0
|
|
20240531,172000,166853068,1811,1811,1811,1811,0
|
|
20240531,171900,166853068,1811,1811,1811,1811,0
|
|
20240531,171800,166853068,1811,1811,1811,1811,0
|
|
20240531,171700,166853068,1811,1811,1811,1811,0
|
|
20240531,171600,166853068,1811,1811,1811,1811,0
|
|
20240531,171500,166853068,1811,1811,1811,1811,0
|
|
20240531,171400,166853068,1811,1811,1811,1811,0
|
|
20240531,171300,166853068,1811,1811,1811,1811,0
|
|
20240531,171200,166853068,1811,1811,1811,1811,0
|
|
20240531,171100,166853068,1811,1811,1811,1811,0
|
|
20240531,171000,166853068,1811,1811,1811,1811,0
|
|
20240531,170900,166853068,1811,1811,1811,1811,0
|
|
20240531,170800,166853068,1811,1811,1811,1811,0
|
|
20240531,170700,166853068,1811,1811,1811,1811,0
|
|
20240531,170600,166853068,1811,1811,1811,1811,0
|
|
20240531,170500,166853068,1811,1811,1811,1811,0
|
|
20240531,170400,166853068,1811,1811,1811,1811,823
|
|
20240531,170300,166853068,1811,1811,1811,1811,0
|
|
20240531,170200,166853068,1811,1811,1811,1811,0
|
|
20240531,170100,166853068,1811,1811,1811,1811,0
|
|
20240531,170000,166853068,1811,1811,1811,1811,0
|
|
20240531,165900,166853068,1811,1811,1811,1811,0
|
|
20240531,165800,166853068,1811,1811,1811,1811,0
|
|
20240531,165700,166853068,1811,1811,1811,1811,0
|
|
20240531,165600,166853068,1811,1811,1811,1811,0
|
|
20240531,165500,166853068,1811,1811,1811,1811,0
|
|
20240531,165400,166853068,1811,1811,1811,1811,0
|
|
20240531,165300,166853068,1811,1811,1811,1811,0
|
|
20240531,165200,166853068,1811,1811,1811,1811,0
|
|
20240531,165100,166853068,1811,1811,1811,1811,0
|
|
20240531,165000,166853068,1811,1811,1811,1811,0
|
|
20240531,164900,166853068,1811,1811,1811,1811,0
|
|
20240531,164800,166853068,1811,1811,1811,1811,0
|
|
20240531,164700,166853068,1811,1811,1811,1811,0
|
|
20240531,164600,166853068,1811,1811,1811,1811,0
|
|
20240531,164500,166853068,1811,1811,1811,1811,0
|
|
20240531,164400,166853068,1811,1811,1811,1811,0
|
|
20240531,164300,166853068,1811,1811,1811,1811,0
|
|
20240531,164200,166853068,1811,1811,1811,1811,0
|
|
20240531,164100,166853068,1811,1811,1811,1811,0
|
|
20240531,164000,166853068,1811,1811,1811,1811,0
|
|
20240531,163900,166853068,1811,1811,1811,1811,0
|
|
20240531,163800,166853068,1811,1811,1811,1811,0
|
|
20240531,163700,166853068,1811,1811,1811,1811,0
|
|
20240531,163600,166853068,1811,1811,1811,1811,0
|
|
20240531,163500,166853068,1811,1811,1811,1811,0
|
|
20240531,163400,166853068,1811,1811,1811,1811,823
|
|
20240531,163300,166853068,1811,1811,1811,1811,0
|
|
20240531,163200,166853068,1811,1811,1811,1811,0
|
|
20240531,163100,166853068,1811,1811,1811,1811,0
|
|
20240531,163000,166853068,1811,1811,1811,1811,0
|
|
20240531,162900,166853068,1811,1811,1811,1811,0
|
|
20240531,162800,166853068,1811,1811,1811,1811,0
|
|
20240531,162700,166853068,1811,1811,1811,1811,0
|
|
20240531,162600,166853068,1811,1811,1811,1811,0
|
|
20240531,162500,166853068,1811,1811,1811,1811,0
|
|
20240531,162400,166853068,1811,1811,1811,1811,0
|
|
20240531,162300,166853068,1811,1811,1811,1811,0
|
|
20240531,162200,166853068,1811,1811,1811,1811,0
|
|
20240531,162100,166853068,1811,1811,1811,1811,0
|
|
20240531,162000,166853068,1811,1811,1811,1811,0
|
|
20240531,161900,166853068,1811,1811,1811,1811,0
|
|
20240531,161800,166853068,1811,1811,1811,1811,0
|
|
20240531,161700,166853068,1811,1811,1811,1811,0
|
|
20240531,161600,166853068,1811,1811,1811,1811,0
|
|
20240531,161500,166853068,1811,1811,1811,1811,0
|
|
20240531,161400,166853068,1811,1811,1811,1811,0
|
|
20240531,161300,166853068,1811,1811,1811,1811,0
|
|
20240531,161200,166853068,1811,1811,1811,1811,0
|
|
20240531,161100,166853068,1811,1811,1811,1811,0
|
|
20240531,161000,166853068,1811,1811,1811,1811,0
|
|
20240531,160900,166853068,1811,1811,1811,1811,0
|
|
20240531,160800,166853068,1811,1811,1811,1811,0
|
|
20240531,160700,166853068,1811,1811,1811,1811,0
|
|
20240531,160600,166853068,1811,1811,1811,1811,0
|
|
20240531,160500,166853068,1811,1811,1811,1811,0
|
|
20240531,160400,166853068,1811,1811,1811,1811,823
|
|
20240531,160300,166853068,1811,1811,1811,1811,0
|
|
20240531,160200,166853068,1811,1811,1811,1811,0
|
|
20240531,160100,166853068,1811,1811,1811,1811,0
|
|
20240531,160000,166853068,1811,1811,1811,1811,0
|
|
20240531,155900,166853068,1811,1811,1811,1811,0
|
|
20240531,155800,166853068,1811,1811,1811,1811,0
|
|
20240531,155700,166853068,1811,1811,1811,1811,0
|
|
20240531,155600,166853068,1811,1811,1811,1811,0
|
|
20240531,155500,166853068,1811,1811,1811,1811,0
|
|
20240531,155400,166853068,1811,1811,1811,1811,0
|
|
20240531,155300,166853068,1811,1811,1811,1811,0
|
|
20240531,155200,166853068,1811,1811,1811,1811,0
|
|
20240531,155100,166853068,1811,1811,1811,1811,0
|
|
20240531,155000,166853068,1811,1811,1811,1811,0
|
|
20240531,154900,166853068,1811,1811,1811,1811,0
|
|
20240531,154800,166853068,1811,1811,1811,1811,0
|
|
20240531,154700,166853068,1811,1811,1811,1811,0
|
|
20240531,154600,166853068,1811,1811,1811,1811,0
|
|
20240531,154500,166853068,1811,1811,1811,1811,0
|
|
20240531,154400,166853068,1811,1811,1811,1811,0
|
|
20240531,154300,166853068,1811,1811,1811,1811,0
|
|
20240531,154200,166853068,1811,1811,1811,1811,0
|
|
20240531,154100,166853068,1811,1811,1811,1811,0
|
|
20240531,154000,166853068,1811,1811,1811,1811,0
|
|
20240531,153900,166853068,1811,1811,1811,1811,0
|
|
20240531,153800,166853068,1811,1811,1811,1811,0
|
|
20240531,153700,166853068,1811,1811,1811,1811,0
|
|
20240531,153600,166853068,1811,1811,1811,1811,0
|
|
20240531,153500,166853068,1811,1811,1811,1811,0
|
|
20240531,153400,166853068,1811,1811,1811,1811,823
|
|
20240531,153300,166853068,1811,1811,1811,1811,0
|
|
20240531,153200,166853068,1811,1811,1811,1811,0
|
|
20240531,153100,166853068,1811,1811,1811,1811,0
|
|
20240531,153000,166853068,1811,1811,1811,1811,823
|
|
20240531,152900,165362615,1817,1817,1817,1817,0
|
|
20240531,152800,165362615,1817,1817,1817,1817,0
|
|
20240531,152700,165362615,1817,1817,1817,1817,0
|
|
20240531,152600,165362615,1817,1817,1817,1817,0
|
|
20240531,152500,165362615,1817,1817,1817,1817,0
|
|
20240531,152400,165362615,1817,1817,1817,1817,0
|
|
20240531,152300,165362615,1817,1817,1817,1817,0
|
|
20240531,152200,165362615,1817,1817,1817,1817,0
|
|
20240531,152100,165362615,1817,1817,1817,1817,0
|
|
20240531,152000,165362615,1817,1817,1817,1817,0
|
|
20240531,151900,165362615,1817,1816,1817,1811,967
|
|
20240531,151800,163607130,1816,1816,1816,1816,0
|
|
20240531,151700,163607130,1816,1816,1816,1816,201
|
|
20240531,151600,163242114,1816,1816,1816,1816,37
|
|
20240531,151500,163174922,1815,1815,1815,1815,1
|
|
20240531,151400,163173107,1817,1817,1817,1817,0
|
|
20240531,151300,163173107,1817,1816,1817,1816,206
|
|
20240531,151200,162799010,1812,1816,1816,1812,455
|
|
20240531,151100,161974546,1813,1813,1813,1813,156
|
|
20240531,151000,161691718,1813,1816,1816,1813,406
|
|
20240531,150900,160955604,1816,1816,1816,1816,890
|
|
20240531,150800,159339364,1816,1816,1816,1816,901
|
|
20240531,150700,157703148,1810,1810,1810,1810,0
|
|
20240531,150600,157703148,1810,1810,1810,1810,0
|
|
20240531,150500,157703148,1810,1810,1810,1810,506
|
|
20240531,150400,156787288,1817,1816,1817,1816,500
|
|
20240531,150300,155878988,1817,1817,1817,1817,0
|
|
20240531,150200,155878988,1817,1806,1817,1806,4
|
|
20240531,150100,155871753,1806,1806,1806,1806,0
|
|
20240531,150000,155871753,1806,1806,1806,1806,1
|
|
20240531,145900,155869947,1816,1816,1816,1816,0
|
|
20240531,145800,155869947,1816,1816,1816,1816,0
|
|
20240531,145700,155869947,1816,1816,1816,1816,0
|
|
20240531,145600,155869947,1816,1816,1816,1816,7
|
|
20240531,145500,155857235,1817,1802,1817,1802,1732
|
|
20240531,145400,152721528,1804,1804,1804,1804,0
|
|
20240531,145300,152721528,1804,1804,1804,1804,0
|
|
20240531,145200,152721528,1804,1804,1804,1804,0
|
|
20240531,145100,152721528,1804,1804,1804,1804,0
|
|
20240531,145000,152721528,1804,1804,1804,1804,0
|
|
20240531,144900,152721528,1804,1804,1804,1804,0
|
|
20240531,144800,152721528,1804,1804,1804,1804,0
|
|
20240531,144700,152721528,1804,1804,1804,1804,1
|
|
20240531,144600,152719724,1795,1795,1795,1795,1114
|
|
20240531,144500,150720094,1804,1804,1804,1804,0
|
|
20240531,144400,150720094,1804,1804,1804,1804,0
|
|
20240531,144300,150720094,1804,1804,1804,1804,0
|
|
20240531,144200,150720094,1804,1804,1804,1804,0
|
|
20240531,144100,150720094,1804,1804,1804,1804,0
|
|
20240531,144000,150720094,1804,1804,1804,1804,0
|
|
20240531,143900,150720094,1804,1804,1804,1804,0
|
|
20240531,143800,150720094,1804,1803,1804,1803,1000
|
|
20240531,143700,148916124,1804,1804,1804,1804,0
|
|
20240531,143600,148916124,1804,1804,1804,1804,0
|
|
20240531,143500,148916124,1804,1804,1804,1804,0
|
|
20240531,143400,148916124,1804,1804,1804,1804,0
|
|
20240531,143300,148916124,1804,1804,1804,1804,0
|
|
20240531,143200,148916124,1804,1790,1804,1790,159
|
|
20240531,143100,148630258,1790,1790,1790,1790,0
|
|
20240531,143000,148630258,1790,1790,1790,1790,2
|
|
20240531,142900,148626678,1800,1800,1800,1800,0
|
|
20240531,142800,148626678,1800,1800,1800,1800,1
|
|
20240531,142700,148624878,1790,1799,1800,1790,1798
|
|
20240531,142600,145389864,1799,1799,1799,1799,0
|
|
20240531,142500,145389864,1799,1799,1799,1799,0
|
|
20240531,142400,145389864,1799,1799,1799,1799,0
|
|
20240531,142300,145389864,1799,1799,1799,1799,0
|
|
20240531,142200,145389864,1799,1799,1799,1799,0
|
|
20240531,142100,145389864,1799,1799,1799,1799,0
|
|
20240531,142000,145389864,1799,1799,1799,1799,0
|
|
20240531,141900,145389864,1799,1799,1799,1799,0
|
|
20240531,141800,145389864,1799,1799,1799,1799,0
|
|
20240531,141700,145389864,1799,1799,1799,1799,0
|
|
20240531,141600,145389864,1799,1791,1799,1791,2792
|
|
20240531,141500,140389384,1800,1800,1800,1800,0
|
|
20240531,141400,140389384,1800,1800,1800,1800,0
|
|
20240531,141300,140389384,1800,1800,1800,1800,0
|
|
20240531,141200,140389384,1800,1800,1800,1800,0
|
|
20240531,141100,140389384,1800,1800,1800,1800,0
|
|
20240531,141000,140389384,1800,1800,1800,1800,0
|
|
20240531,140900,140389384,1800,1800,1800,1800,0
|
|
20240531,140800,140389384,1800,1800,1800,1800,0
|
|
20240531,140700,140389384,1800,1800,1800,1800,0
|
|
20240531,140600,140389384,1800,1800,1800,1800,0
|
|
20240531,140500,140389384,1800,1800,1800,1800,0
|
|
20240531,140400,140389384,1800,1800,1800,1800,0
|
|
20240531,140300,140389384,1800,1800,1800,1800,0
|
|
20240531,140200,140389384,1800,1800,1800,1800,1
|
|
20240531,140100,140387584,1788,1788,1788,1788,869
|
|
20240531,140000,138833812,1797,1788,1797,1788,872
|
|
20240531,135900,137274667,1798,1798,1798,1798,1
|
|
20240531,135800,137272869,1800,1800,1800,1800,0
|
|
20240531,135700,137272869,1800,1800,1800,1800,1
|
|
20240531,135600,137271069,1799,1799,1799,1799,116
|
|
20240531,135500,137062385,1802,1802,1802,1802,0
|
|
20240531,135400,137062385,1802,1802,1802,1802,0
|
|
20240531,135300,137062385,1802,1802,1802,1802,0
|
|
20240531,135200,137062385,1802,1802,1802,1802,0
|
|
20240531,135100,137062385,1802,1802,1802,1802,0
|
|
20240531,135000,137062385,1802,1802,1802,1802,0
|
|
20240531,134900,137062385,1802,1802,1802,1802,0
|
|
20240531,134800,137062385,1802,1802,1802,1802,0
|
|
20240531,134700,137062385,1802,1802,1802,1802,0
|
|
20240531,134600,137062385,1802,1802,1802,1802,0
|
|
20240531,134500,137062385,1802,1802,1802,1802,0
|
|
20240531,134400,137062385,1802,1802,1802,1802,0
|
|
20240531,134300,137062385,1802,1802,1802,1802,0
|
|
20240531,134200,137062385,1802,1802,1802,1802,0
|
|
20240531,134100,137062385,1802,1802,1802,1802,0
|
|
20240531,134000,137062385,1802,1802,1802,1802,100
|
|
20240531,133900,136882185,1802,1802,1802,1802,347
|
|
20240531,133800,136256891,1802,1802,1802,1802,1
|
|
20240531,133700,136255089,1800,1800,1800,1800,1653
|
|
20240531,133600,133279689,1802,1802,1802,1802,0
|
|
20240531,133500,133279689,1802,1802,1802,1802,1
|
|
20240531,133400,133277887,1799,1799,1799,1799,0
|
|
20240531,133300,133277887,1799,1799,1799,1799,0
|
|
20240531,133200,133277887,1799,1799,1799,1799,10
|
|
20240531,133100,133259897,1802,1800,1802,1800,52
|
|
20240531,133000,133166231,1802,1802,1802,1802,1
|
|
20240531,132900,133164429,1799,1801,1801,1799,40
|
|
20240531,132800,133092419,1801,1797,1801,1797,743
|
|
20240531,132700,131756240,1796,1783,1796,1783,8012
|
|
20240531,132600,117426269,1779,1779,1779,1779,2007
|
|
20240531,132500,113855816,1778,1775,1778,1775,1420
|
|
20240531,132400,111332809,1771,1771,1771,1771,0
|
|
20240531,132300,111332809,1771,1771,1771,1771,0
|
|
20240531,132200,111332809,1771,1771,1771,1771,2030
|
|
20240531,132100,107737679,1771,1771,1771,1771,0
|
|
20240531,132000,107737679,1771,1771,1771,1771,0
|
|
20240531,131900,107737679,1771,1771,1771,1771,0
|
|
20240531,131800,107737679,1771,1771,1771,1771,0
|
|
20240531,131700,107737679,1771,1771,1771,1771,0
|
|
20240531,131600,107737679,1771,1771,1771,1771,0
|
|
20240531,131500,107737679,1771,1771,1771,1771,0
|
|
20240531,131400,107737679,1771,1771,1771,1771,0
|
|
20240531,131300,107737679,1771,1771,1771,1771,0
|
|
20240531,131200,107737679,1771,1771,1771,1771,0
|
|
20240531,131100,107737679,1771,1771,1771,1771,0
|
|
20240531,131000,107737679,1771,1771,1771,1771,0
|
|
20240531,130900,107737679,1771,1771,1771,1771,0
|
|
20240531,130800,107737679,1771,1771,1771,1771,0
|
|
20240531,130700,107737679,1771,1771,1771,1771,0
|
|
20240531,130600,107737679,1771,1771,1771,1771,74
|
|
20240531,130500,107606625,1777,1777,1777,1777,0
|
|
20240531,130400,107606625,1777,1777,1777,1777,0
|
|
20240531,130300,107606625,1777,1777,1777,1777,1
|
|
20240531,130200,107604848,1783,1783,1783,1783,0
|
|
20240531,130100,107604848,1783,1783,1783,1783,0
|
|
20240531,130000,107604848,1783,1783,1783,1783,1
|
|
20240531,125900,107603065,1772,1772,1772,1772,100
|
|
20240531,125800,107425865,1784,1784,1784,1784,0
|
|
20240531,125700,107425865,1784,1784,1784,1784,0
|
|
20240531,125600,107425865,1784,1784,1784,1784,0
|
|
20240531,125500,107425865,1784,1784,1784,1784,0
|
|
20240531,125400,107425865,1784,1784,1784,1784,0
|
|
20240531,125300,107425865,1784,1784,1784,1784,1
|
|
20240531,125200,107424081,1784,1772,1784,1772,277
|
|
20240531,125100,106933213,1772,1774,1774,1772,3582
|
|
20240531,125000,100584256,1787,1787,1787,1787,6
|
|
20240531,124900,100573534,1772,1780,1780,1772,510
|
|
20240531,124800,99668706,1780,1780,1780,1780,0
|
|
20240531,124700,99668706,1780,1780,1780,1780,0
|
|
20240531,124600,99668706,1780,1780,1780,1780,0
|
|
20240531,124500,99668706,1780,1780,1780,1780,0
|
|
20240531,124400,99668706,1780,1780,1780,1780,0
|
|
20240531,124300,99668706,1780,1780,1780,1780,0
|
|
20240531,124200,99668706,1780,1780,1780,1780,0
|
|
20240531,124100,99668706,1780,1780,1780,1780,0
|
|
20240531,124000,99668706,1780,1781,1781,1780,7000
|
|
20240531,123900,87207649,1791,1791,1791,1791,0
|
|
20240531,123800,87207649,1791,1791,1791,1791,0
|
|
20240531,123700,87207649,1791,1791,1791,1791,1
|
|
20240531,123600,87205858,1780,1780,1780,1780,0
|
|
20240531,123500,87205858,1780,1780,1780,1780,0
|
|
20240531,123400,87205858,1780,1780,1780,1780,0
|
|
20240531,123300,87205858,1780,1780,1780,1780,0
|
|
20240531,123200,87205858,1780,1784,1784,1780,741
|
|
20240531,123100,85886550,1784,1784,1784,1784,17
|
|
20240531,123000,85856222,1797,1797,1797,1797,0
|
|
20240531,122900,85856222,1797,1797,1797,1797,0
|
|
20240531,122800,85856222,1797,1797,1797,1797,0
|
|
20240531,122700,85856222,1797,1797,1797,1797,0
|
|
20240531,122600,85856222,1797,1797,1797,1797,0
|
|
20240531,122500,85856222,1797,1797,1797,1797,0
|
|
20240531,122400,85856222,1797,1797,1797,1797,0
|
|
20240531,122300,85856222,1797,1797,1797,1797,0
|
|
20240531,122200,85856222,1797,1797,1797,1797,0
|
|
20240531,122100,85856222,1797,1797,1797,1797,0
|
|
20240531,122000,85856222,1797,1797,1797,1797,0
|
|
20240531,121900,85856222,1797,1797,1797,1797,0
|
|
20240531,121800,85856222,1797,1797,1797,1797,0
|
|
20240531,121700,85856222,1797,1797,1797,1797,0
|
|
20240531,121600,85856222,1797,1797,1797,1797,0
|
|
20240531,121500,85856222,1797,1797,1797,1797,0
|
|
20240531,121400,85856222,1797,1797,1797,1797,0
|
|
20240531,121300,85856222,1797,1797,1797,1797,0
|
|
20240531,121200,85856222,1797,1797,1797,1797,0
|
|
20240531,121100,85856222,1797,1797,1797,1797,0
|
|
20240531,121000,85856222,1797,1797,1797,1797,0
|
|
20240531,120900,85856222,1797,1797,1797,1797,0
|
|
20240531,120800,85856222,1797,1797,1797,1797,0
|
|
20240531,120700,85856222,1797,1797,1797,1797,0
|
|
20240531,120600,85856222,1797,1797,1797,1797,0
|
|
20240531,120500,85856222,1797,1797,1797,1797,0
|
|
20240531,120400,85856222,1797,1796,1797,1796,620
|
|
20240531,120300,84742092,1795,1795,1795,1795,912
|
|
20240531,120200,83105052,1794,1789,1794,1789,4821
|
|
20240531,120100,74468187,1789,1789,1789,1789,0
|
|
20240531,120000,74468187,1789,1789,1789,1789,0
|
|
20240531,115900,74468187,1789,1780,1789,1780,3371
|
|
20240531,115800,68467798,1789,1789,1789,1789,0
|
|
20240531,115700,68467798,1789,1788,1789,1788,712
|
|
20240531,115600,67194731,1788,1788,1788,1788,0
|
|
20240531,115500,67194731,1788,1788,1788,1788,0
|
|
20240531,115400,67194731,1788,1788,1788,1788,0
|
|
20240531,115300,67194731,1788,1788,1788,1788,0
|
|
20240531,115200,67194731,1788,1788,1788,1788,0
|
|
20240531,115100,67194731,1788,1788,1788,1788,0
|
|
20240531,115000,67194731,1788,1788,1788,1788,0
|
|
20240531,114900,67194731,1788,1788,1788,1788,0
|
|
20240531,114800,67194731,1788,1788,1788,1788,0
|
|
20240531,114700,67194731,1788,1788,1788,1788,0
|
|
20240531,114600,67194731,1788,1788,1788,1788,0
|
|
20240531,114500,67194731,1788,1788,1788,1788,1
|
|
20240531,114400,67192943,1787,1787,1787,1787,14
|
|
20240531,114300,67167925,1787,1787,1787,1787,0
|
|
20240531,114200,67167925,1787,1787,1787,1787,0
|
|
20240531,114100,67167925,1787,1787,1787,1787,0
|
|
20240531,114000,67167925,1787,1787,1787,1787,0
|
|
20240531,113900,67167925,1787,1787,1787,1787,0
|
|
20240531,113800,67167925,1787,1787,1787,1787,0
|
|
20240531,113700,67167925,1787,1787,1787,1787,0
|
|
20240531,113600,67167925,1787,1785,1787,1785,955
|
|
20240531,113500,65463034,1780,1780,1780,1780,0
|
|
20240531,113400,65463034,1780,1780,1780,1780,0
|
|
20240531,113300,65463034,1780,1780,1780,1780,0
|
|
20240531,113200,65463034,1780,1780,1780,1780,0
|
|
20240531,113100,65463034,1780,1780,1780,1780,9
|
|
20240531,113000,65447014,1784,1784,1784,1784,728
|
|
20240531,112900,64148262,1784,1784,1784,1784,5
|
|
20240531,112800,64139342,1784,1784,1784,1784,0
|
|
20240531,112700,64139342,1784,1784,1784,1784,0
|
|
20240531,112600,64139342,1784,1784,1784,1784,0
|
|
20240531,112500,64139342,1784,1784,1784,1784,0
|
|
20240531,112400,64139342,1784,1784,1784,1784,2
|
|
20240531,112300,64135774,1768,1771,1771,1768,561
|
|
20240531,112200,63143194,1784,1784,1784,1784,0
|
|
20240531,112100,63143194,1784,1784,1784,1784,0
|
|
20240531,112000,63143194,1784,1784,1784,1784,4
|
|
20240531,111900,63136058,1770,1770,1770,1770,49
|
|
20240531,111800,63049328,1784,1784,1784,1784,0
|
|
20240531,111700,63049328,1784,1784,1784,1784,0
|
|
20240531,111600,63049328,1784,1784,1784,1784,0
|
|
20240531,111500,63049328,1784,1784,1784,1784,0
|
|
20240531,111400,63049328,1784,1784,1784,1784,0
|
|
20240531,111300,63049328,1784,1784,1784,1784,0
|
|
20240531,111200,63049328,1784,1784,1784,1784,0
|
|
20240531,111100,63049328,1784,1784,1784,1784,0
|
|
20240531,111000,63049328,1784,1784,1784,1784,0
|
|
20240531,110900,63049328,1784,1784,1784,1784,0
|
|
20240531,110800,63049328,1784,1784,1784,1784,0
|
|
20240531,110700,63049328,1784,1784,1784,1784,0
|
|
20240531,110600,63049328,1784,1784,1784,1784,0
|
|
20240531,110500,63049328,1784,1770,1784,1770,90
|
|
20240531,110400,62890014,1770,1770,1770,1770,1308
|
|
20240531,110300,60574854,1785,1785,1785,1785,0
|
|
20240531,110200,60574854,1785,1785,1785,1785,0
|
|
20240531,110100,60574854,1785,1785,1785,1785,0
|
|
20240531,110000,60574854,1785,1785,1785,1785,0
|
|
20240531,105900,60574854,1785,1785,1785,1785,763
|
|
20240531,105800,59212899,1785,1782,1785,1782,3237
|
|
20240531,105700,53435045,1782,1782,1782,1782,30
|
|
20240531,105600,53381585,1784,1784,1784,1784,0
|
|
20240531,105500,53381585,1784,1784,1784,1784,0
|
|
20240531,105400,53381585,1784,1784,1785,1784,1758
|
|
20240531,105300,50244444,1785,1785,1785,1785,0
|
|
20240531,105200,50244444,1785,1785,1785,1785,0
|
|
20240531,105100,50244444,1785,1785,1785,1785,0
|
|
20240531,105000,50244444,1785,1785,1785,1785,0
|
|
20240531,104900,50244444,1785,1785,1785,1785,0
|
|
20240531,104800,50244444,1785,1785,1785,1785,0
|
|
20240531,104700,50244444,1785,1785,1785,1785,0
|
|
20240531,104600,50244444,1785,1785,1785,1785,0
|
|
20240531,104500,50244444,1785,1785,1785,1785,0
|
|
20240531,104400,50244444,1785,1785,1785,1785,0
|
|
20240531,104300,50244444,1785,1785,1785,1785,10
|
|
20240531,104200,50226594,1785,1785,1785,1785,10
|
|
20240531,104100,50208744,1785,1785,1785,1785,0
|
|
20240531,104000,50208744,1785,1785,1785,1785,0
|
|
20240531,103900,50208744,1785,1785,1785,1785,0
|
|
20240531,103800,50208744,1785,1785,1785,1785,55
|
|
20240531,103700,50110569,1769,1769,1769,1769,0
|
|
20240531,103600,50110569,1769,1769,1769,1769,0
|
|
20240531,103500,50110569,1769,1785,1785,1769,820
|
|
20240531,103400,48657040,1784,1784,1784,1784,10
|
|
20240531,103300,48639200,1783,1781,1783,1781,239
|
|
20240531,103200,48213510,1780,1779,1780,1779,26
|
|
20240531,103100,48167242,1779,1778,1779,1778,7
|
|
20240531,103000,48154795,1778,1778,1778,1778,10
|
|
20240531,102900,48137015,1778,1778,1778,1778,0
|
|
20240531,102800,48137015,1778,1778,1778,1778,0
|
|
20240531,102700,48137015,1778,1778,1778,1778,0
|
|
20240531,102600,48137015,1778,1776,1778,1769,726
|
|
20240531,102500,46851735,1776,1776,1776,1776,1
|
|
20240531,102400,46849959,1778,1778,1778,1778,0
|
|
20240531,102300,46849959,1778,1778,1778,1778,1
|
|
20240531,102200,46848181,1776,1776,1776,1776,1058
|
|
20240531,102100,44969173,1769,1769,1769,1769,0
|
|
20240531,102000,44969173,1769,1769,1769,1769,0
|
|
20240531,101900,44969173,1769,1769,1769,1769,0
|
|
20240531,101800,44969173,1769,1769,1769,1769,575
|
|
20240531,101700,43951998,1776,1772,1776,1772,2834
|
|
20240531,101600,38919402,1776,1776,1776,1776,0
|
|
20240531,101500,38919402,1776,1776,1776,1776,0
|
|
20240531,101400,38919402,1776,1776,1776,1776,0
|
|
20240531,101300,38919402,1776,1776,1776,1776,0
|
|
20240531,101200,38919402,1776,1776,1776,1776,0
|
|
20240531,101100,38919402,1776,1776,1776,1776,0
|
|
20240531,101000,38919402,1776,1768,1776,1768,381
|
|
20240531,100900,38245786,1770,1770,1770,1770,0
|
|
20240531,100800,38245786,1770,1770,1770,1770,0
|
|
20240531,100700,38245786,1770,1771,1771,1770,5115
|
|
20240531,100600,29191929,1778,1778,1778,1778,0
|
|
20240531,100500,29191929,1778,1778,1778,1778,0
|
|
20240531,100400,29191929,1778,1778,1778,1778,0
|
|
20240531,100300,29191929,1778,1778,1778,1778,1
|
|
20240531,100200,29190151,1778,1778,1778,1778,0
|
|
20240531,100100,29190151,1778,1778,1778,1778,0
|
|
20240531,100000,29190151,1778,1778,1778,1778,0
|
|
20240531,095900,29190151,1778,1778,1778,1778,0
|
|
20240531,095800,29190151,1778,1778,1778,1778,0
|
|
20240531,095700,29190151,1778,1778,1778,1778,0
|
|
20240531,095600,29190151,1778,1778,1778,1778,0
|
|
20240531,095500,29190151,1778,1778,1778,1778,0
|
|
20240531,095400,29190151,1778,1778,1778,1778,0
|
|
20240531,095300,29190151,1778,1778,1778,1778,0
|
|
20240531,095200,29190151,1778,1778,1778,1778,0
|
|
20240531,095100,29190151,1778,1778,1778,1778,0
|
|
20240531,095000,29190151,1778,1778,1778,1778,0
|
|
20240531,094900,29190151,1778,1778,1778,1778,0
|
|
20240531,094800,29190151,1778,1778,1778,1778,0
|
|
20240531,094700,29190151,1778,1778,1778,1778,0
|
|
20240531,094600,29190151,1778,1778,1778,1778,0
|
|
20240531,094500,29190151,1778,1778,1778,1778,0
|
|
20240531,094400,29190151,1778,1778,1778,1778,0
|
|
20240531,094300,29190151,1778,1778,1778,1778,0
|
|
20240531,094200,29190151,1778,1778,1778,1778,0
|
|
20240531,094100,29190151,1778,1778,1778,1778,0
|
|
20240531,094000,29190151,1778,1778,1778,1778,1
|
|
20240531,093900,29188373,1770,1770,1770,1770,0
|
|
20240531,093800,29188373,1770,1770,1770,1770,0
|
|
20240531,093700,29188373,1770,1777,1777,1770,478
|
|
20240531,093600,28342055,1777,1777,1777,1777,1
|
|
20240531,093500,28340278,1778,1780,1780,1778,5
|
|
20240531,093400,28331383,1783,1783,1783,1783,0
|
|
20240531,093300,28331383,1783,1783,1783,1783,0
|
|
20240531,093200,28331383,1783,1783,1783,1783,0
|
|
20240531,093100,28331383,1783,1783,1783,1783,0
|
|
20240531,093000,28331383,1783,1783,1783,1783,95
|
|
20240531,092900,28161998,1785,1785,1785,1785,50
|
|
20240531,092800,28072748,1785,1785,1785,1785,89
|
|
20240531,092700,27913883,1787,1787,1787,1787,10
|
|
20240531,092600,27896013,1788,1788,1788,1788,0
|
|
20240531,092500,27896013,1788,1788,1788,1788,0
|
|
20240531,092400,27896013,1788,1788,1788,1788,4516
|
|
20240531,092300,19821405,1793,1793,1793,1793,0
|
|
20240531,092200,19821405,1793,1793,1793,1793,0
|
|
20240531,092100,19821405,1793,1793,1793,1793,0
|
|
20240531,092000,19821405,1793,1793,1793,1793,0
|
|
20240531,091900,19821405,1793,1793,1793,1793,0
|
|
20240531,091800,19821405,1793,1793,1793,1793,0
|
|
20240531,091700,19821405,1793,1793,1793,1793,0
|
|
20240531,091600,19821405,1793,1788,1793,1788,7
|
|
20240531,091500,19808879,1788,1788,1788,1788,448
|
|
20240531,091400,19007855,1793,1788,1793,1788,158
|
|
20240531,091300,18724956,1788,1788,1788,1788,4
|
|
20240531,091200,18717804,1794,1788,1794,1788,389
|
|
20240531,091100,18021874,1788,1790,1790,1788,12
|
|
20240531,091000,18000396,1789,1789,1789,1789,559
|
|
20240531,090900,17000345,1788,1786,1788,1786,238
|
|
20240531,090800,16574957,1788,1779,1788,1775,576
|
|
20240531,090700,15550878,1788,1788,1788,1788,0
|
|
20240531,090600,15550878,1788,1776,1789,1776,1191
|
|
20240531,090500,13422943,1776,1776,1776,1776,0
|
|
20240531,090400,13422943,1776,1775,1776,1775,63
|
|
20240531,090300,13311113,1775,1775,1775,1775,2
|
|
20240531,090200,13307563,1774,1774,1774,1774,646
|
|
20240531,090100,12161559,1774,1774,1774,1774,2
|
|
20240531,090000,12158011,1771,1760,1771,1760,6904
|