577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,183300,8840820963,1636,1636,1636,1636,0
|
|
20240531,183200,8840820963,1636,1636,1636,1636,0
|
|
20240531,183100,8840820963,1636,1636,1636,1636,0
|
|
20240531,183000,8840820963,1636,1636,1636,1636,0
|
|
20240531,182900,8840820963,1636,1636,1636,1636,0
|
|
20240531,182800,8840820963,1636,1636,1636,1636,0
|
|
20240531,182700,8840820963,1636,1636,1636,1636,0
|
|
20240531,182600,8840820963,1636,1636,1636,1636,0
|
|
20240531,182500,8840820963,1636,1636,1636,1636,0
|
|
20240531,182400,8840820963,1636,1636,1636,1636,0
|
|
20240531,182300,8840820963,1636,1636,1636,1636,0
|
|
20240531,182200,8840820963,1636,1636,1636,1636,0
|
|
20240531,182100,8840820963,1636,1636,1636,1636,0
|
|
20240531,182000,8840820963,1636,1636,1636,1636,0
|
|
20240531,181900,8840820963,1636,1636,1636,1636,0
|
|
20240531,181800,8840820963,1636,1636,1636,1636,0
|
|
20240531,181700,8840820963,1636,1636,1636,1636,0
|
|
20240531,181600,8840820963,1636,1636,1636,1636,0
|
|
20240531,181500,8840820963,1636,1636,1636,1636,0
|
|
20240531,181400,8840820963,1636,1636,1636,1636,0
|
|
20240531,181300,8840820963,1636,1636,1636,1636,0
|
|
20240531,181200,8840820963,1636,1636,1636,1636,0
|
|
20240531,181100,8840820963,1636,1636,1636,1636,0
|
|
20240531,181000,8840820963,1636,1636,1636,1636,0
|
|
20240531,180900,8840820963,1636,1636,1636,1636,0
|
|
20240531,180800,8840820963,1636,1636,1636,1636,0
|
|
20240531,180700,8840820963,1636,1636,1636,1636,0
|
|
20240531,180600,8840820963,1636,1636,1636,1636,0
|
|
20240531,180500,8840820963,1636,1636,1636,1636,0
|
|
20240531,180400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,180300,8840820963,1636,1636,1636,1636,0
|
|
20240531,180200,8840820963,1636,1636,1636,1636,0
|
|
20240531,180100,8840820963,1636,1636,1636,1636,0
|
|
20240531,180000,8840820963,1636,1636,1636,1636,0
|
|
20240531,175900,8840820963,1636,1636,1636,1636,0
|
|
20240531,175800,8840820963,1636,1636,1636,1636,0
|
|
20240531,175700,8840820963,1636,1636,1636,1636,0
|
|
20240531,175600,8840820963,1636,1636,1636,1636,0
|
|
20240531,175500,8840820963,1636,1636,1636,1636,0
|
|
20240531,175400,8840820963,1636,1636,1636,1636,0
|
|
20240531,175300,8840820963,1636,1636,1636,1636,0
|
|
20240531,175200,8840820963,1636,1636,1636,1636,0
|
|
20240531,175100,8840820963,1636,1636,1636,1636,0
|
|
20240531,175000,8840820963,1636,1636,1636,1636,0
|
|
20240531,174900,8840820963,1636,1636,1636,1636,0
|
|
20240531,174800,8840820963,1636,1636,1636,1636,0
|
|
20240531,174700,8840820963,1636,1636,1636,1636,0
|
|
20240531,174600,8840820963,1636,1636,1636,1636,0
|
|
20240531,174500,8840820963,1636,1636,1636,1636,0
|
|
20240531,174400,8840820963,1636,1636,1636,1636,0
|
|
20240531,174300,8840820963,1636,1636,1636,1636,0
|
|
20240531,174200,8840820963,1636,1636,1636,1636,0
|
|
20240531,174100,8840820963,1636,1636,1636,1636,0
|
|
20240531,174000,8840820963,1636,1636,1636,1636,0
|
|
20240531,173900,8840820963,1636,1636,1636,1636,0
|
|
20240531,173800,8840820963,1636,1636,1636,1636,0
|
|
20240531,173700,8840820963,1636,1636,1636,1636,0
|
|
20240531,173600,8840820963,1636,1636,1636,1636,0
|
|
20240531,173500,8840820963,1636,1636,1636,1636,0
|
|
20240531,173400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,173300,8840820963,1636,1636,1636,1636,0
|
|
20240531,173200,8840820963,1636,1636,1636,1636,0
|
|
20240531,173100,8840820963,1636,1636,1636,1636,0
|
|
20240531,173000,8840820963,1636,1636,1636,1636,0
|
|
20240531,172900,8840820963,1636,1636,1636,1636,0
|
|
20240531,172800,8840820963,1636,1636,1636,1636,0
|
|
20240531,172700,8840820963,1636,1636,1636,1636,0
|
|
20240531,172600,8840820963,1636,1636,1636,1636,0
|
|
20240531,172500,8840820963,1636,1636,1636,1636,0
|
|
20240531,172400,8840820963,1636,1636,1636,1636,0
|
|
20240531,172300,8840820963,1636,1636,1636,1636,0
|
|
20240531,172200,8840820963,1636,1636,1636,1636,0
|
|
20240531,172100,8840820963,1636,1636,1636,1636,0
|
|
20240531,172000,8840820963,1636,1636,1636,1636,0
|
|
20240531,171900,8840820963,1636,1636,1636,1636,0
|
|
20240531,171800,8840820963,1636,1636,1636,1636,0
|
|
20240531,171700,8840820963,1636,1636,1636,1636,0
|
|
20240531,171600,8840820963,1636,1636,1636,1636,0
|
|
20240531,171500,8840820963,1636,1636,1636,1636,0
|
|
20240531,171400,8840820963,1636,1636,1636,1636,0
|
|
20240531,171300,8840820963,1636,1636,1636,1636,0
|
|
20240531,171200,8840820963,1636,1636,1636,1636,0
|
|
20240531,171100,8840820963,1636,1636,1636,1636,0
|
|
20240531,171000,8840820963,1636,1636,1636,1636,0
|
|
20240531,170900,8840820963,1636,1636,1636,1636,0
|
|
20240531,170800,8840820963,1636,1636,1636,1636,0
|
|
20240531,170700,8840820963,1636,1636,1636,1636,0
|
|
20240531,170600,8840820963,1636,1636,1636,1636,0
|
|
20240531,170500,8840820963,1636,1636,1636,1636,0
|
|
20240531,170400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,170300,8840820963,1636,1636,1636,1636,0
|
|
20240531,170200,8840820963,1636,1636,1636,1636,0
|
|
20240531,170100,8840820963,1636,1636,1636,1636,0
|
|
20240531,170000,8840820963,1636,1636,1636,1636,0
|
|
20240531,165900,8840820963,1636,1636,1636,1636,0
|
|
20240531,165800,8840820963,1636,1636,1636,1636,0
|
|
20240531,165700,8840820963,1636,1636,1636,1636,0
|
|
20240531,165600,8840820963,1636,1636,1636,1636,0
|
|
20240531,165500,8840820963,1636,1636,1636,1636,0
|
|
20240531,165400,8840820963,1636,1636,1636,1636,0
|
|
20240531,165300,8840820963,1636,1636,1636,1636,0
|
|
20240531,165200,8840820963,1636,1636,1636,1636,0
|
|
20240531,165100,8840820963,1636,1636,1636,1636,0
|
|
20240531,165000,8840820963,1636,1636,1636,1636,0
|
|
20240531,164900,8840820963,1636,1636,1636,1636,0
|
|
20240531,164800,8840820963,1636,1636,1636,1636,0
|
|
20240531,164700,8840820963,1636,1636,1636,1636,0
|
|
20240531,164600,8840820963,1636,1636,1636,1636,0
|
|
20240531,164500,8840820963,1636,1636,1636,1636,0
|
|
20240531,164400,8840820963,1636,1636,1636,1636,0
|
|
20240531,164300,8840820963,1636,1636,1636,1636,0
|
|
20240531,164200,8840820963,1636,1636,1636,1636,0
|
|
20240531,164100,8840820963,1636,1636,1636,1636,0
|
|
20240531,164000,8840820963,1636,1636,1636,1636,0
|
|
20240531,163900,8840820963,1636,1636,1636,1636,0
|
|
20240531,163800,8840820963,1636,1636,1636,1636,0
|
|
20240531,163700,8840820963,1636,1636,1636,1636,0
|
|
20240531,163600,8840820963,1636,1636,1636,1636,0
|
|
20240531,163500,8840820963,1636,1636,1636,1636,0
|
|
20240531,163400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,163300,8840820963,1636,1636,1636,1636,0
|
|
20240531,163200,8840820963,1636,1636,1636,1636,0
|
|
20240531,163100,8840820963,1636,1636,1636,1636,0
|
|
20240531,163000,8840820963,1636,1636,1636,1636,0
|
|
20240531,162900,8840820963,1636,1636,1636,1636,0
|
|
20240531,162800,8840820963,1636,1636,1636,1636,0
|
|
20240531,162700,8840820963,1636,1636,1636,1636,0
|
|
20240531,162600,8840820963,1636,1636,1636,1636,0
|
|
20240531,162500,8840820963,1636,1636,1636,1636,0
|
|
20240531,162400,8840820963,1636,1636,1636,1636,0
|
|
20240531,162300,8840820963,1636,1636,1636,1636,0
|
|
20240531,162200,8840820963,1636,1636,1636,1636,0
|
|
20240531,162100,8840820963,1636,1636,1636,1636,0
|
|
20240531,162000,8840820963,1636,1636,1636,1636,0
|
|
20240531,161900,8840820963,1636,1636,1636,1636,0
|
|
20240531,161800,8840820963,1636,1636,1636,1636,0
|
|
20240531,161700,8840820963,1636,1636,1636,1636,0
|
|
20240531,161600,8840820963,1636,1636,1636,1636,0
|
|
20240531,161500,8840820963,1636,1636,1636,1636,0
|
|
20240531,161400,8840820963,1636,1636,1636,1636,0
|
|
20240531,161300,8840820963,1636,1636,1636,1636,0
|
|
20240531,161200,8840820963,1636,1636,1636,1636,0
|
|
20240531,161100,8840820963,1636,1636,1636,1636,0
|
|
20240531,161000,8840820963,1636,1636,1636,1636,0
|
|
20240531,160900,8840820963,1636,1636,1636,1636,0
|
|
20240531,160800,8840820963,1636,1636,1636,1636,0
|
|
20240531,160700,8840820963,1636,1636,1636,1636,0
|
|
20240531,160600,8840820963,1636,1636,1636,1636,0
|
|
20240531,160500,8840820963,1636,1636,1636,1636,0
|
|
20240531,160400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,160300,8840820963,1636,1636,1636,1636,0
|
|
20240531,160200,8840820963,1636,1636,1636,1636,0
|
|
20240531,160100,8840820963,1636,1636,1636,1636,0
|
|
20240531,160000,8840820963,1636,1636,1636,1636,0
|
|
20240531,155900,8840820963,1636,1636,1636,1636,0
|
|
20240531,155800,8840820963,1636,1636,1636,1636,0
|
|
20240531,155700,8840820963,1636,1636,1636,1636,0
|
|
20240531,155600,8840820963,1636,1636,1636,1636,0
|
|
20240531,155500,8840820963,1636,1636,1636,1636,0
|
|
20240531,155400,8840820963,1636,1636,1636,1636,0
|
|
20240531,155300,8840820963,1636,1636,1636,1636,0
|
|
20240531,155200,8840820963,1636,1636,1636,1636,0
|
|
20240531,155100,8840820963,1636,1636,1636,1636,0
|
|
20240531,155000,8840820963,1636,1636,1636,1636,0
|
|
20240531,154900,8840820963,1636,1636,1636,1636,0
|
|
20240531,154800,8840820963,1636,1636,1636,1636,0
|
|
20240531,154700,8840820963,1636,1636,1636,1636,0
|
|
20240531,154600,8840820963,1636,1636,1636,1636,0
|
|
20240531,154500,8840820963,1636,1636,1636,1636,0
|
|
20240531,154400,8840820963,1636,1636,1636,1636,0
|
|
20240531,154300,8840820963,1636,1636,1636,1636,0
|
|
20240531,154200,8840820963,1636,1636,1636,1636,0
|
|
20240531,154100,8840820963,1636,1636,1636,1636,0
|
|
20240531,154000,8840820963,1636,1636,1636,1636,0
|
|
20240531,153900,8840820963,1636,1636,1636,1636,0
|
|
20240531,153800,8840820963,1636,1636,1636,1636,0
|
|
20240531,153700,8840820963,1636,1636,1636,1636,0
|
|
20240531,153600,8840820963,1636,1636,1636,1636,0
|
|
20240531,153500,8840820963,1636,1636,1636,1636,0
|
|
20240531,153400,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,153300,8840820963,1636,1636,1636,1636,0
|
|
20240531,153200,8840820963,1636,1636,1636,1636,0
|
|
20240531,153100,8840820963,1636,1636,1636,1636,0
|
|
20240531,153000,8840820963,1636,1636,1636,1636,1851919
|
|
20240531,152900,5811081479,1660,1660,1660,1660,0
|
|
20240531,152800,5811081479,1660,1660,1660,1660,0
|
|
20240531,152700,5811081479,1660,1660,1660,1660,0
|
|
20240531,152600,5811081479,1660,1660,1660,1660,0
|
|
20240531,152500,5811081479,1660,1660,1660,1660,0
|
|
20240531,152400,5811081479,1660,1660,1660,1660,0
|
|
20240531,152300,5811081479,1660,1660,1660,1660,0
|
|
20240531,152200,5811081479,1660,1660,1660,1660,0
|
|
20240531,152100,5811081479,1660,1660,1660,1660,0
|
|
20240531,152000,5811081479,1660,1660,1660,1660,0
|
|
20240531,151900,5811081479,1660,1657,1667,1655,12240
|
|
20240531,151800,5790775000,1655,1653,1657,1653,13443
|
|
20240531,151700,5768535130,1653,1652,1655,1652,18219
|
|
20240531,151600,5738424322,1653,1653,1654,1652,14849
|
|
20240531,151500,5713887651,1653,1653,1654,1652,14505
|
|
20240531,151400,5689914232,1653,1653,1654,1652,11482
|
|
20240531,151300,5670941610,1653,1654,1654,1652,12637
|
|
20240531,151200,5650064961,1654,1653,1654,1652,31937
|
|
20240531,151100,5597296994,1653,1653,1653,1652,8479
|
|
20240531,151000,5583288010,1653,1653,1655,1652,7776
|
|
20240531,150900,5570437612,1653,1655,1655,1652,21503
|
|
20240531,150800,5534898396,1655,1655,1655,1654,10606
|
|
20240531,150700,5517353048,1654,1654,1655,1653,10497
|
|
20240531,150600,5499998428,1653,1654,1655,1653,10529
|
|
20240531,150500,5482590165,1654,1654,1654,1652,9503
|
|
20240531,150400,5466881212,1653,1653,1654,1652,15795
|
|
20240531,150300,5440775681,1653,1654,1654,1653,13609
|
|
20240531,150200,5418279633,1654,1654,1654,1653,11320
|
|
20240531,150100,5399562030,1655,1654,1655,1653,9983
|
|
20240531,150000,5383050658,1655,1654,1655,1653,14309
|
|
20240531,145900,5359384830,1654,1654,1654,1653,9619
|
|
20240531,145800,5343475005,1654,1655,1655,1653,9208
|
|
20240531,145700,5328248600,1655,1655,1655,1654,7945
|
|
20240531,145600,5315106426,1655,1654,1655,1653,15357
|
|
20240531,145500,5289705603,1654,1653,1654,1653,14003
|
|
20240531,145400,5266555711,1654,1654,1655,1653,6081
|
|
20240531,145300,5256501072,1654,1654,1655,1653,17948
|
|
20240531,145200,5226814302,1654,1655,1655,1654,9945
|
|
20240531,145100,5210361049,1655,1655,1657,1655,4586
|
|
20240531,145000,5202770093,1657,1655,1657,1654,11553
|
|
20240531,144900,5183651053,1654,1656,1656,1654,13091
|
|
20240531,144800,5161987864,1655,1653,1656,1653,15652
|
|
20240531,144700,5136108152,1655,1655,1655,1653,10809
|
|
20240531,144600,5118230687,1655,1654,1655,1653,10760
|
|
20240531,144500,5100439815,1655,1655,1655,1654,7682
|
|
20240531,144400,5087729457,1655,1655,1655,1653,9990
|
|
20240531,144300,5071209348,1655,1656,1658,1654,20090
|
|
20240531,144200,5037944458,1655,1654,1655,1652,22959
|
|
20240531,144100,4999973228,1653,1653,1654,1652,14346
|
|
20240531,144000,4976267118,1654,1655,1655,1653,13508
|
|
20240531,143900,4953928676,1655,1655,1656,1654,7426
|
|
20240531,143800,4941642558,1656,1656,1656,1655,12831
|
|
20240531,143700,4920403539,1656,1658,1659,1656,10663
|
|
20240531,143600,4902735559,1658,1658,1659,1657,13637
|
|
20240531,143500,4880128868,1659,1658,1660,1658,13187
|
|
20240531,143400,4858263518,1659,1661,1661,1659,22144
|
|
20240531,143300,4821507525,1663,1663,1664,1660,38898
|
|
20240531,143200,4756882766,1664,1664,1664,1663,6928
|
|
20240531,143100,4745357927,1664,1666,1666,1664,11609
|
|
20240531,143000,4726032489,1665,1666,1666,1665,4514
|
|
20240531,142900,4718515517,1667,1668,1668,1665,1790
|
|
20240531,142800,4715532555,1666,1666,1666,1665,3864
|
|
20240531,142700,4709096197,1665,1668,1668,1665,11127
|
|
20240531,142600,4690549643,1668,1669,1669,1667,39027
|
|
20240531,142500,4625447037,1669,1670,1670,1668,480
|
|
20240531,142400,4624645914,1670,1669,1670,1668,2048
|
|
20240531,142300,4621227820,1669,1668,1669,1668,8002
|
|
20240531,142200,4607880427,1668,1669,1669,1668,784
|
|
20240531,142100,4606572708,1668,1668,1669,1667,13951
|
|
20240531,142000,4583303012,1668,1669,1669,1668,1030
|
|
20240531,141900,4581584962,1669,1668,1669,1668,3732
|
|
20240531,141800,4575359984,1668,1666,1668,1666,3312
|
|
20240531,141700,4569839919,1666,1667,1667,1666,9885
|
|
20240531,141600,4553369552,1667,1667,1667,1667,107
|
|
20240531,141500,4553191183,1667,1666,1667,1666,4376
|
|
20240531,141400,4545900757,1666,1666,1666,1665,1594
|
|
20240531,141300,4543246541,1665,1664,1665,1663,5958
|
|
20240531,141200,4533332471,1664,1665,1665,1664,3791
|
|
20240531,141100,4527024223,1663,1665,1665,1663,2031
|
|
20240531,141000,4523642790,1663,1666,1666,1663,4215
|
|
20240531,140900,4516625893,1665,1666,1666,1665,100
|
|
20240531,140800,4516459383,1666,1666,1666,1666,2894
|
|
20240531,140700,4511637979,1665,1665,1665,1665,1323
|
|
20240531,140600,4509435184,1666,1666,1666,1665,5435
|
|
20240531,140500,4500382374,1666,1666,1666,1666,1111
|
|
20240531,140400,4498531448,1666,1665,1666,1665,6323
|
|
20240531,140300,4487998385,1666,1666,1667,1665,5394
|
|
20240531,140200,4479011744,1667,1668,1668,1667,13229
|
|
20240531,140100,4456957584,1668,1668,1669,1667,7233
|
|
20240531,140000,4444894151,1668,1669,1669,1668,4267
|
|
20240531,135900,4437776523,1669,1670,1670,1669,2168
|
|
20240531,135800,4434157968,1670,1671,1671,1669,4291
|
|
20240531,135700,4426993017,1671,1670,1671,1670,3926
|
|
20240531,135600,4420434597,1670,1671,1671,1670,4611
|
|
20240531,135500,4412730817,1671,1670,1671,1670,2073
|
|
20240531,135400,4409268072,1670,1671,1672,1670,191
|
|
20240531,135300,4408948815,1672,1671,1673,1670,942
|
|
20240531,135200,4407374557,1673,1668,1673,1668,765
|
|
20240531,135100,4406097990,1668,1668,1673,1667,463
|
|
20240531,135000,4405325619,1667,1667,1668,1667,5477
|
|
20240531,134900,4396192590,1668,1671,1671,1667,10494
|
|
20240531,134800,4378677663,1671,1671,1671,1670,6396
|
|
20240531,134700,4367992272,1671,1673,1673,1670,5471
|
|
20240531,134600,4358850158,1674,1675,1675,1672,12384
|
|
20240531,134500,4338118273,1675,1674,1675,1674,3787
|
|
20240531,134400,4331775658,1675,1675,1675,1674,406
|
|
20240531,134300,4331095979,1674,1673,1674,1672,6558
|
|
20240531,134200,4320120720,1672,1671,1672,1671,4211
|
|
20240531,134100,4313080033,1671,1671,1672,1671,2296
|
|
20240531,134000,4309243403,1671,1672,1672,1671,2568
|
|
20240531,133900,4304952155,1672,1671,1672,1671,4612
|
|
20240531,133800,4297245501,1671,1671,1671,1671,2145
|
|
20240531,133700,4293661206,1671,1671,1671,1670,405
|
|
20240531,133600,4292984475,1671,1672,1672,1670,2623
|
|
20240531,133500,4288601360,1672,1673,1673,1672,4421
|
|
20240531,133400,4281208242,1673,1676,1676,1673,2860
|
|
20240531,133300,4276421662,1674,1674,1677,1673,16571
|
|
20240531,133200,4248677745,1677,1673,1677,1673,12625
|
|
20240531,133100,4227539476,1673,1668,1673,1667,8501
|
|
20240531,133000,4213345778,1668,1668,1669,1666,278
|
|
20240531,132900,4212882212,1668,1669,1669,1667,1735
|
|
20240531,132800,4209987454,1669,1669,1669,1667,3264
|
|
20240531,132700,4204540274,1667,1667,1668,1665,4018
|
|
20240531,132600,4197842728,1665,1667,1667,1665,3153
|
|
20240531,132500,4192591369,1667,1665,1667,1662,188
|
|
20240531,132400,4192278188,1665,1661,1665,1661,21045
|
|
20240531,132300,4157296063,1660,1662,1662,1660,5461
|
|
20240531,132200,4148228179,1662,1663,1665,1662,2411
|
|
20240531,132100,4144219893,1663,1665,1665,1662,1066
|
|
20240531,132000,4142447210,1665,1665,1666,1664,356
|
|
20240531,131900,4141854688,1665,1667,1667,1658,42427
|
|
20240531,131800,4071337213,1667,1666,1667,1666,1662
|
|
20240531,131700,4068567448,1667,1667,1667,1667,1264
|
|
20240531,131600,4066460360,1667,1667,1667,1666,2044
|
|
20240531,131500,4063053129,1667,1667,1667,1667,1123
|
|
20240531,131400,4061181088,1667,1667,1667,1666,3859
|
|
20240531,131300,4054748136,1667,1666,1667,1666,1199
|
|
20240531,131200,4052749795,1666,1665,1666,1664,4824
|
|
20240531,131100,4044716988,1664,1665,1665,1664,5857
|
|
20240531,131000,4034966200,1664,1665,1665,1664,5047
|
|
20240531,130900,4026566027,1664,1664,1665,1664,2378
|
|
20240531,130800,4022609033,1664,1660,1664,1660,12686
|
|
20240531,130700,4001534450,1661,1661,1661,1660,13219
|
|
20240531,130600,3979578849,1660,1660,1661,1660,10100
|
|
20240531,130500,3962812848,1660,1659,1660,1659,7056
|
|
20240531,130400,3951102022,1660,1660,1660,1659,2873
|
|
20240531,130300,3946333901,1660,1660,1661,1660,8437
|
|
20240531,130200,3932328479,1661,1661,1661,1660,1853
|
|
20240531,130100,3929250947,1660,1661,1661,1660,518
|
|
20240531,130000,3928390640,1661,1661,1662,1661,2566
|
|
20240531,125900,3924128512,1661,1663,1663,1660,4921
|
|
20240531,125800,3915952708,1664,1665,1665,1664,1156
|
|
20240531,125700,3914028537,1665,1667,1667,1665,3611
|
|
20240531,125600,3908012612,1666,1667,1667,1666,399
|
|
20240531,125500,3907347624,1667,1667,1668,1665,1071
|
|
20240531,125400,3905563244,1665,1662,1665,1662,12384
|
|
20240531,125300,3884954835,1663,1660,1663,1660,12157
|
|
20240531,125200,3864764462,1660,1660,1660,1659,3302
|
|
20240531,125100,3859283320,1660,1659,1660,1658,5569
|
|
20240531,125000,3850042212,1659,1659,1659,1658,2957
|
|
20240531,124900,3845136584,1660,1661,1661,1659,33419
|
|
20240531,124800,3789661545,1661,1662,1662,1660,8294
|
|
20240531,124700,3775883297,1661,1662,1662,1661,5150
|
|
20240531,124600,3767329136,1662,1663,1663,1662,10891
|
|
20240531,124500,3749223730,1662,1663,1663,1662,1766
|
|
20240531,124400,3746287386,1663,1663,1663,1662,5073
|
|
20240531,124300,3737852079,1663,1663,1663,1662,9194
|
|
20240531,124200,3722568820,1663,1665,1665,1663,14834
|
|
20240531,124100,3697892543,1665,1667,1667,1665,19393
|
|
20240531,124000,3665594129,1667,1671,1671,1667,103441
|
|
20240531,123900,3492880234,1670,1671,1671,1670,2524
|
|
20240531,123800,3488664893,1671,1671,1671,1670,1816
|
|
20240531,123700,3485630457,1671,1671,1671,1671,1834
|
|
20240531,123600,3482565843,1671,1671,1671,1670,11092
|
|
20240531,123500,3464031581,1671,1671,1671,1670,3563
|
|
20240531,123400,3458077821,1671,1671,1671,1670,3157
|
|
20240531,123300,3452803363,1671,1670,1671,1670,5972
|
|
20240531,123200,3442828273,1670,1671,1671,1670,3975
|
|
20240531,123100,3436186768,1671,1671,1671,1671,1871
|
|
20240531,123000,3433060327,1671,1671,1671,1670,2521
|
|
20240531,122900,3428848466,1671,1671,1671,1670,3543
|
|
20240531,122800,3422928213,1671,1670,1671,1670,1410
|
|
20240531,122700,3420572603,1671,1670,1671,1670,11620
|
|
20240531,122600,3401165903,1670,1671,1671,1670,7511
|
|
20240531,122500,3388616530,1671,1671,1671,1670,15335
|
|
20240531,122400,3363000255,1671,1671,1671,1670,1081
|
|
20240531,122300,3361193905,1671,1671,1672,1670,18638
|
|
20240531,122200,3330050906,1672,1671,1672,1671,8737
|
|
20240531,122100,3315448195,1672,1672,1672,1671,4086
|
|
20240531,122000,3308616462,1672,1672,1672,1671,2851
|
|
20240531,121900,3303850360,1671,1672,1672,1671,4304
|
|
20240531,121800,3296655753,1672,1672,1672,1671,3055
|
|
20240531,121700,3291547926,1672,1671,1672,1671,2511
|
|
20240531,121600,3287351025,1671,1672,1672,1671,10275
|
|
20240531,121500,3270180626,1672,1672,1672,1671,2163
|
|
20240531,121400,3266564504,1672,1673,1673,1672,18581
|
|
20240531,121300,3235496863,1673,1673,1673,1672,2709
|
|
20240531,121200,3230965206,1673,1674,1674,1673,1660
|
|
20240531,121100,3228187702,1675,1676,1676,1673,42084
|
|
20240531,121000,3157725558,1676,1676,1676,1675,19019
|
|
20240531,120900,3125857303,1677,1676,1677,1676,6290
|
|
20240531,120800,3115314375,1676,1678,1678,1676,4599
|
|
20240531,120700,3107602963,1678,1678,1678,1677,3490
|
|
20240531,120600,3101747575,1678,1679,1679,1678,2700
|
|
20240531,120500,3097216738,1679,1678,1679,1678,1052
|
|
20240531,120400,3095450922,1678,1679,1679,1678,312
|
|
20240531,120300,3094927375,1678,1678,1678,1678,584
|
|
20240531,120200,3093947423,1678,1679,1679,1678,255
|
|
20240531,120100,3093519301,1679,1679,1679,1678,538
|
|
20240531,120000,3092616369,1679,1679,1679,1678,916
|
|
20240531,115900,3091079141,1679,1679,1679,1679,48
|
|
20240531,115800,3090998549,1679,1679,1680,1678,5151
|
|
20240531,115700,3082350900,1680,1680,1680,1679,538
|
|
20240531,115600,3081447061,1679,1679,1679,1679,1556
|
|
20240531,115500,3078834537,1680,1679,1680,1679,7064
|
|
20240531,115400,3066970105,1679,1679,1680,1679,742
|
|
20240531,115300,3065724276,1679,1681,1681,1679,1729
|
|
20240531,115200,3062819615,1681,1681,1681,1681,387
|
|
20240531,115100,3062169068,1681,1682,1682,1681,944
|
|
20240531,115000,3060581763,1682,1680,1682,1680,5244
|
|
20240531,114900,3051763355,1680,1681,1681,1680,3354
|
|
20240531,114800,3046127061,1681,1680,1681,1680,1009
|
|
20240531,114700,3044431489,1680,1680,1680,1680,1686
|
|
20240531,114600,3041599009,1680,1681,1681,1680,896
|
|
20240531,114500,3040093699,1681,1681,1681,1681,140
|
|
20240531,114400,3039858359,1681,1681,1681,1681,877
|
|
20240531,114300,3038384122,1682,1678,1682,1677,12337
|
|
20240531,114200,3017660493,1678,1677,1678,1677,756
|
|
20240531,114100,3016392025,1677,1680,1680,1677,10097
|
|
20240531,114000,2999442909,1680,1680,1680,1680,1048
|
|
20240531,113900,2997682269,1680,1681,1681,1678,104
|
|
20240531,113800,2997507630,1677,1680,1680,1677,8345
|
|
20240531,113700,2983491674,1680,1681,1681,1680,318
|
|
20240531,113600,2982957231,1681,1682,1683,1681,1442
|
|
20240531,113500,2980531817,1682,1683,1683,1682,9150
|
|
20240531,113400,2965136301,1683,1683,1683,1682,2715
|
|
20240531,113300,2960566958,1682,1682,1683,1682,2867
|
|
20240531,113200,2955744649,1683,1681,1683,1681,1993
|
|
20240531,113100,2952392815,1681,1679,1681,1679,3914
|
|
20240531,113000,2945815177,1679,1678,1680,1676,1549
|
|
20240531,112900,2943214819,1680,1680,1680,1676,2249
|
|
20240531,112800,2939439875,1681,1681,1681,1681,242
|
|
20240531,112700,2939033073,1681,1675,1681,1675,11261
|
|
20240531,112600,2920134869,1675,1674,1675,1674,4787
|
|
20240531,112500,2912119131,1674,1674,1675,1674,1628
|
|
20240531,112400,2909392721,1675,1675,1675,1674,4261
|
|
20240531,112300,2902258150,1676,1675,1676,1675,5265
|
|
20240531,112200,2893439273,1675,1674,1675,1674,5136
|
|
20240531,112100,2884841400,1675,1676,1676,1675,2265
|
|
20240531,112000,2881046771,1676,1676,1676,1676,461
|
|
20240531,111900,2880274135,1676,1673,1676,1673,2328
|
|
20240531,111800,2876376547,1673,1676,1676,1673,8893
|
|
20240531,111700,2861490515,1676,1675,1676,1675,754
|
|
20240531,111600,2860227241,1675,1676,1676,1675,5773
|
|
20240531,111500,2850552466,1677,1677,1677,1675,11256
|
|
20240531,111400,2831680610,1677,1677,1678,1674,14702
|
|
20240531,111300,2807041805,1677,1676,1677,1675,734
|
|
20240531,111200,2805811484,1676,1677,1677,1675,925
|
|
20240531,111100,2804261585,1677,1677,1677,1675,6703
|
|
20240531,111000,2793029594,1677,1676,1677,1676,2460
|
|
20240531,110900,2788904745,1677,1677,1677,1675,1774
|
|
20240531,110800,2785929756,1677,1677,1677,1675,3711
|
|
20240531,110700,2779711277,1677,1676,1677,1676,2789
|
|
20240531,110600,2775036239,1677,1677,1677,1676,1553
|
|
20240531,110500,2772432382,1677,1678,1678,1677,3567
|
|
20240531,110400,2766450513,1678,1679,1679,1677,2033
|
|
20240531,110300,2763040205,1679,1679,1679,1678,7086
|
|
20240531,110200,2751149200,1679,1679,1679,1678,2667
|
|
20240531,110100,2746672951,1679,1678,1679,1678,9
|
|
20240531,110000,2746657848,1679,1679,1679,1678,889
|
|
20240531,105900,2745165817,1681,1681,1681,1678,503
|
|
20240531,105800,2744321774,1677,1681,1681,1677,8705
|
|
20240531,105700,2729717633,1681,1680,1681,1680,5429
|
|
20240531,105600,2720591863,1680,1680,1680,1680,5261
|
|
20240531,105500,2711753383,1680,1681,1681,1678,1125
|
|
20240531,105400,2709862983,1677,1681,1681,1677,12353
|
|
20240531,105300,2689116349,1681,1683,1683,1681,1182
|
|
20240531,105200,2687129224,1684,1684,1684,1684,882
|
|
20240531,105100,2685643936,1681,1684,1684,1681,8381
|
|
20240531,105000,2671551679,1684,1685,1685,1682,2761
|
|
20240531,104900,2666901947,1685,1689,1689,1684,3909
|
|
20240531,104800,2660312021,1689,1688,1691,1686,5714
|
|
20240531,104700,2650659483,1690,1692,1692,1689,13421
|
|
20240531,104600,2627976307,1691,1687,1693,1687,5310
|
|
20240531,104500,2619010959,1687,1684,1687,1684,3369
|
|
20240531,104400,2613332971,1684,1684,1685,1684,2685
|
|
20240531,104300,2608811380,1684,1683,1684,1681,2709
|
|
20240531,104200,2604253552,1684,1683,1684,1683,4398
|
|
20240531,104100,2596847370,1684,1685,1685,1682,1404
|
|
20240531,104000,2594482214,1685,1685,1686,1682,3114
|
|
20240531,103900,2589233174,1686,1681,1686,1681,15108
|
|
20240531,103800,2563782159,1681,1681,1682,1680,2206
|
|
20240531,103700,2560074140,1681,1680,1681,1680,1467
|
|
20240531,103600,2557609579,1681,1680,1681,1680,2054
|
|
20240531,103500,2554158713,1680,1681,1681,1680,892
|
|
20240531,103400,2552660140,1680,1681,1681,1680,1260
|
|
20240531,103300,2550543173,1681,1682,1682,1679,4082
|
|
20240531,103200,2543689214,1683,1684,1684,1678,5325
|
|
20240531,103100,2534751972,1684,1682,1684,1680,3079
|
|
20240531,103000,2529574947,1682,1681,1684,1679,4362
|
|
20240531,102900,2522243283,1681,1681,1681,1680,1528
|
|
20240531,102800,2519675149,1681,1681,1681,1680,2025
|
|
20240531,102700,2516272966,1680,1679,1680,1677,3284
|
|
20240531,102600,2510761688,1680,1681,1681,1678,1461
|
|
20240531,102500,2508309115,1681,1682,1682,1678,2327
|
|
20240531,102400,2504401787,1682,1681,1682,1677,10074
|
|
20240531,102300,2487467970,1681,1681,1682,1677,6055
|
|
20240531,102200,2477300552,1681,1680,1681,1678,3946
|
|
20240531,102100,2470674160,1680,1680,1681,1678,2318
|
|
20240531,102000,2466781679,1680,1680,1682,1678,2546
|
|
20240531,101900,2462504521,1683,1680,1684,1678,5324
|
|
20240531,101800,2453562554,1680,1685,1685,1680,2099
|
|
20240531,101700,2450030178,1685,1686,1686,1681,7971
|
|
20240531,101600,2436612736,1686,1685,1686,1682,9579
|
|
20240531,101500,2420480014,1682,1685,1685,1682,4885
|
|
20240531,101400,2412258555,1685,1684,1685,1684,3147
|
|
20240531,101300,2406958608,1684,1684,1684,1684,3971
|
|
20240531,101200,2400271444,1684,1684,1684,1682,2046
|
|
20240531,101100,2396827816,1684,1679,1684,1679,2308
|
|
20240531,101000,2392944134,1682,1685,1685,1682,6403
|
|
20240531,100900,2382159372,1685,1678,1685,1678,21126
|
|
20240531,100800,2346654270,1676,1676,1679,1676,18877
|
|
20240531,100700,2315006059,1676,1674,1677,1674,7229
|
|
20240531,100600,2302890392,1676,1677,1677,1676,1018
|
|
20240531,100500,2301184205,1677,1676,1678,1673,16969
|
|
20240531,100400,2272771316,1676,1677,1677,1674,1705
|
|
20240531,100300,2269914993,1675,1675,1677,1673,13465
|
|
20240531,100200,2247349761,1673,1675,1675,1673,10352
|
|
20240531,100100,2230012561,1675,1676,1676,1672,9347
|
|
20240531,100000,2214371807,1674,1676,1676,1674,2206
|
|
20240531,095900,2210677491,1677,1675,1678,1674,350
|
|
20240531,095800,2210091390,1678,1676,1678,1673,14142
|
|
20240531,095700,2186394983,1677,1675,1677,1672,7147
|
|
20240531,095600,2174434230,1678,1675,1678,1672,28278
|
|
20240531,095500,2127053810,1676,1676,1676,1672,48809
|
|
20240531,095400,2045332749,1676,1678,1678,1675,19742
|
|
20240531,095300,2012244976,1678,1679,1679,1677,17975
|
|
20240531,095200,1982087880,1678,1680,1680,1678,22591
|
|
20240531,095100,1944176462,1680,1679,1680,1678,9535
|
|
20240531,095000,1928168449,1680,1680,1681,1678,12169
|
|
20240531,094900,1907728582,1680,1679,1680,1678,22189
|
|
20240531,094800,1870477089,1680,1681,1681,1679,25501
|
|
20240531,094700,1827638449,1681,1682,1682,1680,7465
|
|
20240531,094600,1815092252,1682,1681,1682,1681,12866
|
|
20240531,094500,1793461926,1682,1681,1683,1681,7178
|
|
20240531,094400,1781390971,1682,1683,1683,1682,9930
|
|
20240531,094300,1764686007,1683,1682,1683,1681,9619
|
|
20240531,094200,1748512404,1682,1682,1683,1681,4204
|
|
20240531,094100,1741439579,1682,1682,1682,1681,4070
|
|
20240531,094000,1734597176,1681,1682,1682,1681,2590
|
|
20240531,093900,1730241191,1682,1686,1686,1682,3520
|
|
20240531,093800,1724316142,1686,1685,1686,1685,2229
|
|
20240531,093700,1720559048,1685,1680,1685,1680,21144
|
|
20240531,093600,1685005062,1682,1682,1683,1680,11036
|
|
20240531,093500,1666457317,1682,1683,1683,1680,12505
|
|
20240531,093400,1645443942,1683,1683,1684,1681,5037
|
|
20240531,093300,1636971090,1683,1682,1683,1680,5449
|
|
20240531,093200,1627808562,1682,1683,1683,1682,4664
|
|
20240531,093100,1619960899,1684,1683,1684,1682,2803
|
|
20240531,093000,1615243444,1683,1681,1684,1681,11113
|
|
20240531,092900,1596551587,1682,1684,1684,1681,12796
|
|
20240531,092800,1575033557,1684,1686,1686,1682,3946
|
|
20240531,092700,1568391405,1686,1687,1687,1682,9012
|
|
20240531,092600,1553217472,1687,1681,1687,1681,11786
|
|
20240531,092500,1533374792,1682,1681,1682,1681,10276
|
|
20240531,092400,1516098388,1682,1684,1684,1681,30816
|
|
20240531,092300,1464274698,1682,1683,1685,1682,20106
|
|
20240531,092200,1430424304,1683,1684,1685,1683,7261
|
|
20240531,092100,1418198633,1685,1684,1685,1682,15522
|
|
20240531,092000,1392067896,1684,1685,1685,1683,12951
|
|
20240531,091900,1370261182,1684,1684,1686,1683,25869
|
|
20240531,091800,1326689516,1684,1684,1685,1683,29754
|
|
20240531,091700,1276572116,1683,1686,1686,1683,15322
|
|
20240531,091600,1250777859,1685,1688,1688,1684,14884
|
|
20240531,091500,1225703662,1686,1694,1694,1686,56261
|
|
20240531,091400,1130746127,1694,1695,1695,1689,10288
|
|
20240531,091300,1113320251,1692,1697,1697,1685,32132
|
|
20240531,091200,1059052481,1697,1698,1699,1693,10968
|
|
20240531,091100,1040439072,1699,1687,1699,1687,29623
|
|
20240531,091000,990386853,1687,1689,1689,1687,9286
|
|
20240531,090900,974711787,1687,1682,1688,1678,111499
|
|
20240531,090800,787108801,1681,1685,1686,1681,62795
|
|
20240531,090700,681380488,1685,1687,1687,1685,34150
|
|
20240531,090600,623800463,1686,1688,1690,1686,15892
|
|
20240531,090500,596997075,1689,1690,1690,1685,74069
|
|
20240531,090400,471972384,1689,1690,1692,1688,25749
|
|
20240531,090300,428478306,1691,1695,1695,1689,56814
|
|
20240531,090200,332409747,1694,1690,1703,1689,55900
|
|
20240531,090100,237698772,1689,1691,1695,1689,45144
|
|
20240531,090000,161317486,1687,1700,1702,1687,94777
|