590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184700,43102378,1190,1190,1190,1190,2111
|
|
20240531,184600,43102378,1190,1190,1190,1190,0
|
|
20240531,184500,43102378,1190,1190,1190,1190,0
|
|
20240531,184400,43102378,1190,1190,1190,1190,0
|
|
20240531,184300,43102378,1190,1190,1190,1190,0
|
|
20240531,184200,43102378,1190,1190,1190,1190,0
|
|
20240531,184100,43102378,1190,1190,1190,1190,0
|
|
20240531,184000,43102378,1190,1190,1190,1190,0
|
|
20240531,183900,43102378,1190,1190,1190,1190,0
|
|
20240531,183800,43102378,1190,1190,1190,1190,0
|
|
20240531,183700,43102378,1190,1190,1190,1190,0
|
|
20240531,183600,43102378,1190,1190,1190,1190,0
|
|
20240531,183500,43102378,1190,1190,1190,1190,0
|
|
20240531,183400,43102378,1190,1190,1190,1190,0
|
|
20240531,183300,43102378,1190,1190,1190,1190,0
|
|
20240531,183200,43102378,1190,1190,1190,1190,0
|
|
20240531,183100,43102378,1190,1190,1190,1190,0
|
|
20240531,183000,43102378,1190,1190,1190,1190,0
|
|
20240531,182900,43102378,1190,1190,1190,1190,0
|
|
20240531,182800,43102378,1190,1190,1190,1190,0
|
|
20240531,182700,43102378,1190,1190,1190,1190,0
|
|
20240531,182600,43102378,1190,1190,1190,1190,0
|
|
20240531,182500,43102378,1190,1190,1190,1190,0
|
|
20240531,182400,43102378,1190,1190,1190,1190,0
|
|
20240531,182300,43102378,1190,1190,1190,1190,0
|
|
20240531,182200,43102378,1190,1190,1190,1190,0
|
|
20240531,182100,43102378,1190,1190,1190,1190,0
|
|
20240531,182000,43102378,1190,1190,1190,1190,0
|
|
20240531,181900,43102378,1190,1190,1190,1190,0
|
|
20240531,181800,43102378,1190,1190,1190,1190,0
|
|
20240531,181700,43102378,1190,1190,1190,1190,2111
|
|
20240531,181600,43102378,1190,1190,1190,1190,0
|
|
20240531,181500,43102378,1190,1190,1190,1190,0
|
|
20240531,181400,43102378,1190,1190,1190,1190,0
|
|
20240531,181300,43102378,1190,1190,1190,1190,0
|
|
20240531,181200,43102378,1190,1190,1190,1190,0
|
|
20240531,181100,43102378,1190,1190,1190,1190,0
|
|
20240531,181000,43102378,1190,1190,1190,1190,0
|
|
20240531,180900,43102378,1190,1190,1190,1190,0
|
|
20240531,180800,43102378,1190,1190,1190,1190,0
|
|
20240531,180700,43102378,1190,1190,1190,1190,0
|
|
20240531,180600,43102378,1190,1190,1190,1190,0
|
|
20240531,180500,43102378,1190,1190,1190,1190,0
|
|
20240531,180400,43102378,1190,1190,1190,1190,0
|
|
20240531,180300,43102378,1190,1190,1190,1190,0
|
|
20240531,180200,43102378,1190,1190,1190,1190,0
|
|
20240531,180100,43102378,1190,1190,1190,1190,0
|
|
20240531,180000,43102378,1190,1190,1190,1190,0
|
|
20240531,175900,43102378,1190,1190,1190,1190,0
|
|
20240531,175800,43102378,1190,1190,1190,1190,0
|
|
20240531,175700,43102378,1190,1190,1190,1190,0
|
|
20240531,175600,43102378,1190,1190,1190,1190,0
|
|
20240531,175500,43102378,1190,1190,1190,1190,0
|
|
20240531,175400,43102378,1190,1190,1190,1190,0
|
|
20240531,175300,43102378,1190,1190,1190,1190,0
|
|
20240531,175200,43102378,1190,1190,1190,1190,0
|
|
20240531,175100,43102378,1190,1190,1190,1190,0
|
|
20240531,175000,43102378,1190,1190,1190,1190,0
|
|
20240531,174900,43102378,1190,1190,1190,1190,0
|
|
20240531,174800,43102378,1190,1190,1190,1190,0
|
|
20240531,174700,43102378,1190,1190,1190,1190,2111
|
|
20240531,174600,43102378,1190,1190,1190,1190,0
|
|
20240531,174500,43102378,1190,1190,1190,1190,0
|
|
20240531,174400,43102378,1190,1190,1190,1190,0
|
|
20240531,174300,43102378,1190,1190,1190,1190,0
|
|
20240531,174200,43102378,1190,1190,1190,1190,0
|
|
20240531,174100,43102378,1190,1190,1190,1190,0
|
|
20240531,174000,43102378,1190,1190,1190,1190,0
|
|
20240531,173900,43102378,1190,1190,1190,1190,0
|
|
20240531,173800,43102378,1190,1190,1190,1190,0
|
|
20240531,173700,43102378,1190,1190,1190,1190,0
|
|
20240531,173600,43102378,1190,1190,1190,1190,0
|
|
20240531,173500,43102378,1190,1190,1190,1190,0
|
|
20240531,173400,43102378,1190,1190,1190,1190,0
|
|
20240531,173300,43102378,1190,1190,1190,1190,0
|
|
20240531,173200,43102378,1190,1190,1190,1190,0
|
|
20240531,173100,43102378,1190,1190,1190,1190,0
|
|
20240531,173000,43102378,1190,1190,1190,1190,0
|
|
20240531,172900,43102378,1190,1190,1190,1190,0
|
|
20240531,172800,43102378,1190,1190,1190,1190,0
|
|
20240531,172700,43102378,1190,1190,1190,1190,0
|
|
20240531,172600,43102378,1190,1190,1190,1190,0
|
|
20240531,172500,43102378,1190,1190,1190,1190,0
|
|
20240531,172400,43102378,1190,1190,1190,1190,0
|
|
20240531,172300,43102378,1190,1190,1190,1190,0
|
|
20240531,172200,43102378,1190,1190,1190,1190,0
|
|
20240531,172100,43102378,1190,1190,1190,1190,0
|
|
20240531,172000,43102378,1190,1190,1190,1190,0
|
|
20240531,171900,43102378,1190,1190,1190,1190,0
|
|
20240531,171800,43102378,1190,1190,1190,1190,0
|
|
20240531,171700,43102378,1190,1190,1190,1190,2111
|
|
20240531,171600,43102378,1190,1190,1190,1190,0
|
|
20240531,171500,43102378,1190,1190,1190,1190,0
|
|
20240531,171400,43102378,1190,1190,1190,1190,0
|
|
20240531,171300,43102378,1190,1190,1190,1190,0
|
|
20240531,171200,43102378,1190,1190,1190,1190,0
|
|
20240531,171100,43102378,1190,1190,1190,1190,0
|
|
20240531,171000,43102378,1190,1190,1190,1190,0
|
|
20240531,170900,43102378,1190,1190,1190,1190,0
|
|
20240531,170800,43102378,1190,1190,1190,1190,0
|
|
20240531,170700,43102378,1190,1190,1190,1190,0
|
|
20240531,170600,43102378,1190,1190,1190,1190,0
|
|
20240531,170500,43102378,1190,1190,1190,1190,0
|
|
20240531,170400,43102378,1190,1190,1190,1190,0
|
|
20240531,170300,43102378,1190,1190,1190,1190,0
|
|
20240531,170200,43102378,1190,1190,1190,1190,0
|
|
20240531,170100,43102378,1190,1190,1190,1190,0
|
|
20240531,170000,43102378,1190,1190,1190,1190,0
|
|
20240531,165900,43102378,1190,1190,1190,1190,0
|
|
20240531,165800,43102378,1190,1190,1190,1190,0
|
|
20240531,165700,43102378,1190,1190,1190,1190,0
|
|
20240531,165600,43102378,1190,1190,1190,1190,0
|
|
20240531,165500,43102378,1190,1190,1190,1190,0
|
|
20240531,165400,43102378,1190,1190,1190,1190,0
|
|
20240531,165300,43102378,1190,1190,1190,1190,0
|
|
20240531,165200,43102378,1190,1190,1190,1190,0
|
|
20240531,165100,43102378,1190,1190,1190,1190,0
|
|
20240531,165000,43102378,1190,1190,1190,1190,0
|
|
20240531,164900,43102378,1190,1190,1190,1190,0
|
|
20240531,164800,43102378,1190,1190,1190,1190,0
|
|
20240531,164700,43102378,1190,1190,1190,1190,2111
|
|
20240531,164600,43102378,1190,1190,1190,1190,0
|
|
20240531,164500,43102378,1190,1190,1190,1190,0
|
|
20240531,164400,43102378,1190,1190,1190,1190,0
|
|
20240531,164300,43102378,1190,1190,1190,1190,0
|
|
20240531,164200,43102378,1190,1190,1190,1190,0
|
|
20240531,164100,43102378,1190,1190,1190,1190,0
|
|
20240531,164000,43102378,1190,1190,1190,1190,0
|
|
20240531,163900,43102378,1190,1190,1190,1190,0
|
|
20240531,163800,43102378,1190,1190,1190,1190,0
|
|
20240531,163700,43102378,1190,1190,1190,1190,0
|
|
20240531,163600,43102378,1190,1190,1190,1190,0
|
|
20240531,163500,43102378,1190,1190,1190,1190,0
|
|
20240531,163400,43102378,1190,1190,1190,1190,0
|
|
20240531,163300,43102378,1190,1190,1190,1190,0
|
|
20240531,163200,43102378,1190,1190,1190,1190,0
|
|
20240531,163100,43102378,1190,1190,1190,1190,0
|
|
20240531,163000,43102378,1190,1190,1190,1190,0
|
|
20240531,162900,43102378,1190,1190,1190,1190,0
|
|
20240531,162800,43102378,1190,1190,1190,1190,0
|
|
20240531,162700,43102378,1190,1190,1190,1190,0
|
|
20240531,162600,43102378,1190,1190,1190,1190,0
|
|
20240531,162500,43102378,1190,1190,1190,1190,0
|
|
20240531,162400,43102378,1190,1190,1190,1190,0
|
|
20240531,162300,43102378,1190,1190,1190,1190,0
|
|
20240531,162200,43102378,1190,1190,1190,1190,0
|
|
20240531,162100,43102378,1190,1190,1190,1190,0
|
|
20240531,162000,43102378,1190,1190,1190,1190,0
|
|
20240531,161900,43102378,1190,1190,1190,1190,0
|
|
20240531,161800,43102378,1190,1190,1190,1190,0
|
|
20240531,161700,43102378,1190,1190,1190,1190,2111
|
|
20240531,161600,43102378,1190,1190,1190,1190,0
|
|
20240531,161500,43102378,1190,1190,1190,1190,0
|
|
20240531,161400,43102378,1190,1190,1190,1190,0
|
|
20240531,161300,43102378,1190,1190,1190,1190,0
|
|
20240531,161200,43102378,1190,1190,1190,1190,0
|
|
20240531,161100,43102378,1190,1190,1190,1190,0
|
|
20240531,161000,43102378,1190,1190,1190,1190,0
|
|
20240531,160900,43102378,1190,1190,1190,1190,0
|
|
20240531,160800,43102378,1190,1190,1190,1190,0
|
|
20240531,160700,43102378,1190,1190,1190,1190,0
|
|
20240531,160600,43102378,1190,1190,1190,1190,0
|
|
20240531,160500,43102378,1190,1190,1190,1190,0
|
|
20240531,160400,43102378,1190,1190,1190,1190,0
|
|
20240531,160300,43102378,1190,1190,1190,1190,0
|
|
20240531,160200,43102378,1190,1190,1190,1190,0
|
|
20240531,160100,43102378,1190,1190,1190,1190,0
|
|
20240531,160000,43102378,1190,1190,1190,1190,0
|
|
20240531,155900,43102378,1190,1190,1190,1190,0
|
|
20240531,155800,43102378,1190,1190,1190,1190,0
|
|
20240531,155700,43102378,1190,1190,1190,1190,0
|
|
20240531,155600,43102378,1190,1190,1190,1190,0
|
|
20240531,155500,43102378,1190,1190,1190,1190,0
|
|
20240531,155400,43102378,1190,1190,1190,1190,0
|
|
20240531,155300,43102378,1190,1190,1190,1190,0
|
|
20240531,155200,43102378,1190,1190,1190,1190,0
|
|
20240531,155100,43102378,1190,1190,1190,1190,0
|
|
20240531,155000,43102378,1190,1190,1190,1190,0
|
|
20240531,154900,43102378,1190,1190,1190,1190,0
|
|
20240531,154800,43102378,1190,1190,1190,1190,0
|
|
20240531,154700,43102378,1190,1190,1190,1190,2111
|
|
20240531,154600,43102378,1190,1190,1190,1190,0
|
|
20240531,154500,43102378,1190,1190,1190,1190,0
|
|
20240531,154400,43102378,1190,1190,1190,1190,0
|
|
20240531,154300,43102378,1190,1190,1190,1190,0
|
|
20240531,154200,43102378,1190,1190,1190,1190,0
|
|
20240531,154100,43102378,1190,1190,1190,1190,0
|
|
20240531,154000,43102378,1190,1190,1190,1190,0
|
|
20240531,153900,43102378,1190,1190,1190,1190,0
|
|
20240531,153800,43102378,1190,1190,1190,1190,0
|
|
20240531,153700,43102378,1190,1190,1190,1190,0
|
|
20240531,153600,43102378,1190,1190,1190,1190,0
|
|
20240531,153500,43102378,1190,1190,1190,1190,0
|
|
20240531,153400,43102378,1190,1190,1190,1190,0
|
|
20240531,153300,43102378,1190,1190,1190,1190,0
|
|
20240531,153200,43102378,1190,1190,1190,1190,0
|
|
20240531,153100,43102378,1190,1190,1190,1190,0
|
|
20240531,153000,43102378,1190,1190,1190,1190,2111
|
|
20240531,152900,40590288,1183,1183,1183,1183,0
|
|
20240531,152800,40590288,1183,1183,1183,1183,0
|
|
20240531,152700,40590288,1183,1183,1183,1183,0
|
|
20240531,152600,40590288,1183,1183,1183,1183,0
|
|
20240531,152500,40590288,1183,1183,1183,1183,0
|
|
20240531,152400,40590288,1183,1183,1183,1183,0
|
|
20240531,152300,40590288,1183,1183,1183,1183,0
|
|
20240531,152200,40590288,1183,1183,1183,1183,0
|
|
20240531,152100,40590288,1183,1183,1183,1183,0
|
|
20240531,152000,40590288,1183,1183,1183,1183,0
|
|
20240531,151900,40590288,1183,1183,1183,1183,2
|
|
20240531,151800,40587922,1183,1177,1183,1174,1111
|
|
20240531,151700,39283269,1184,1184,1184,1184,0
|
|
20240531,151600,39283269,1184,1184,1184,1184,1
|
|
20240531,151500,39282085,1177,1177,1177,1177,41
|
|
20240531,151400,39233828,1184,1183,1184,1183,157
|
|
20240531,151300,39048096,1175,1175,1175,1175,60
|
|
20240531,151200,38977596,1175,1175,1175,1175,1940
|
|
20240531,151100,36698096,1183,1182,1183,1175,2032
|
|
20240531,151000,34304216,1183,1182,1183,1180,2001
|
|
20240531,150900,31942998,1183,1184,1184,1183,87
|
|
20240531,150800,31839992,1183,1183,1183,1183,846
|
|
20240531,150700,30839174,1183,1183,1183,1183,20
|
|
20240531,150600,30815514,1183,1183,1183,1183,0
|
|
20240531,150500,30815514,1183,1183,1183,1183,500
|
|
20240531,150400,30224014,1183,1183,1183,1183,50
|
|
20240531,150300,30164864,1183,1183,1183,1183,0
|
|
20240531,150200,30164864,1183,1183,1183,1183,0
|
|
20240531,150100,30164864,1183,1183,1183,1183,0
|
|
20240531,150000,30164864,1183,1183,1183,1183,0
|
|
20240531,145900,30164864,1183,1183,1183,1183,1
|
|
20240531,145800,30163681,1183,1183,1183,1183,0
|
|
20240531,145700,30163681,1183,1183,1183,1183,0
|
|
20240531,145600,30163681,1183,1183,1183,1183,0
|
|
20240531,145500,30163681,1183,1182,1183,1182,91
|
|
20240531,145400,30056029,1182,1182,1182,1182,0
|
|
20240531,145300,30056029,1182,1182,1182,1182,0
|
|
20240531,145200,30056029,1182,1182,1182,1182,1
|
|
20240531,145100,30054847,1183,1183,1183,1183,0
|
|
20240531,145000,30054847,1183,1183,1183,1183,0
|
|
20240531,144900,30054847,1183,1183,1183,1183,0
|
|
20240531,144800,30054847,1183,1183,1183,1183,1
|
|
20240531,144700,30053664,1182,1182,1182,1182,0
|
|
20240531,144600,30053664,1182,1182,1182,1182,499
|
|
20240531,144500,29463846,1182,1182,1182,1182,10
|
|
20240531,144400,29452026,1182,1182,1182,1182,0
|
|
20240531,144300,29452026,1182,1182,1182,1182,8
|
|
20240531,144200,29442570,1182,1182,1182,1182,0
|
|
20240531,144100,29442570,1182,1182,1182,1182,0
|
|
20240531,144000,29442570,1182,1182,1182,1182,0
|
|
20240531,143900,29442570,1182,1182,1182,1182,1
|
|
20240531,143800,29441388,1179,1179,1179,1179,100
|
|
20240531,143700,29323488,1179,1180,1180,1179,10
|
|
20240531,143600,29311696,1181,1181,1181,1181,0
|
|
20240531,143500,29311696,1181,1181,1181,1181,0
|
|
20240531,143400,29311696,1181,1181,1181,1181,0
|
|
20240531,143300,29311696,1181,1181,1181,1181,0
|
|
20240531,143200,29311696,1181,1181,1181,1181,0
|
|
20240531,143100,29311696,1181,1181,1181,1181,1
|
|
20240531,143000,29310515,1182,1182,1182,1182,0
|
|
20240531,142900,29310515,1182,1182,1182,1182,0
|
|
20240531,142800,29310515,1182,1180,1182,1180,391
|
|
20240531,142700,28848853,1182,1182,1182,1182,0
|
|
20240531,142600,28848853,1182,1182,1182,1182,0
|
|
20240531,142500,28848853,1182,1182,1182,1182,1
|
|
20240531,142400,28847671,1182,1182,1182,1182,1
|
|
20240531,142300,28846489,1180,1180,1180,1180,1
|
|
20240531,142200,28845309,1181,1181,1181,1181,0
|
|
20240531,142100,28845309,1181,1182,1182,1181,414
|
|
20240531,142000,28356061,1182,1182,1182,1182,0
|
|
20240531,141900,28356061,1182,1182,1182,1182,1
|
|
20240531,141800,28354879,1183,1183,1183,1183,0
|
|
20240531,141700,28354879,1183,1183,1183,1183,0
|
|
20240531,141600,28354879,1183,1183,1183,1183,0
|
|
20240531,141500,28354879,1183,1183,1183,1183,1
|
|
20240531,141400,28353696,1182,1182,1182,1182,0
|
|
20240531,141300,28353696,1182,1182,1182,1182,0
|
|
20240531,141200,28353696,1182,1182,1182,1182,0
|
|
20240531,141100,28353696,1182,1182,1182,1182,0
|
|
20240531,141000,28353696,1182,1182,1182,1182,100
|
|
20240531,140900,28235496,1182,1182,1182,1182,1
|
|
20240531,140800,28234314,1182,1182,1182,1182,1700
|
|
20240531,140700,26224914,1182,1182,1182,1182,0
|
|
20240531,140600,26224914,1182,1182,1182,1182,0
|
|
20240531,140500,26224914,1182,1182,1182,1182,0
|
|
20240531,140400,26224914,1182,1182,1182,1182,0
|
|
20240531,140300,26224914,1182,1182,1182,1182,0
|
|
20240531,140200,26224914,1182,1182,1182,1182,1
|
|
20240531,140100,26223732,1181,1181,1181,1181,212
|
|
20240531,140000,25973360,1181,1181,1181,1181,1
|
|
20240531,135900,25972179,1183,1183,1183,1183,0
|
|
20240531,135800,25972179,1183,1183,1183,1183,141
|
|
20240531,135700,25805376,1182,1180,1182,1180,2
|
|
20240531,135600,25803014,1183,1183,1183,1183,1
|
|
20240531,135500,25801831,1183,1183,1183,1183,0
|
|
20240531,135400,25801831,1183,1183,1183,1183,0
|
|
20240531,135300,25801831,1183,1183,1183,1183,0
|
|
20240531,135200,25801831,1183,1183,1183,1183,0
|
|
20240531,135100,25801831,1183,1183,1183,1183,0
|
|
20240531,135000,25801831,1183,1183,1183,1183,0
|
|
20240531,134900,25801831,1183,1183,1183,1183,0
|
|
20240531,134800,25801831,1183,1183,1183,1183,0
|
|
20240531,134700,25801831,1183,1183,1183,1183,0
|
|
20240531,134600,25801831,1183,1183,1183,1183,0
|
|
20240531,134500,25801831,1183,1183,1183,1183,0
|
|
20240531,134400,25801831,1183,1183,1183,1183,0
|
|
20240531,134300,25801831,1183,1183,1183,1183,7
|
|
20240531,134200,25793550,1183,1183,1183,1183,149
|
|
20240531,134100,25617283,1183,1183,1183,1183,3
|
|
20240531,134000,25613734,1183,1179,1183,1179,627
|
|
20240531,133900,24874493,1179,1179,1179,1179,0
|
|
20240531,133800,24874493,1179,1179,1179,1179,0
|
|
20240531,133700,24874493,1179,1179,1179,1179,0
|
|
20240531,133600,24874493,1179,1179,1179,1179,0
|
|
20240531,133500,24874493,1179,1179,1179,1179,0
|
|
20240531,133400,24874493,1179,1179,1179,1179,0
|
|
20240531,133300,24874493,1179,1179,1179,1179,0
|
|
20240531,133200,24874493,1179,1179,1179,1179,0
|
|
20240531,133100,24874493,1179,1179,1179,1179,1
|
|
20240531,133000,24873314,1179,1180,1180,1179,176
|
|
20240531,132900,24665806,1182,1182,1182,1182,141
|
|
20240531,132800,24499144,1182,1182,1182,1182,20
|
|
20240531,132700,24475504,1182,1182,1182,1182,0
|
|
20240531,132600,24475504,1182,1182,1182,1182,0
|
|
20240531,132500,24475504,1182,1182,1182,1182,0
|
|
20240531,132400,24475504,1182,1182,1182,1182,0
|
|
20240531,132300,24475504,1182,1182,1182,1182,10
|
|
20240531,132200,24463684,1181,1181,1181,1181,0
|
|
20240531,132100,24463684,1181,1181,1181,1181,0
|
|
20240531,132000,24463684,1181,1181,1181,1181,0
|
|
20240531,131900,24463684,1181,1181,1181,1181,0
|
|
20240531,131800,24463684,1181,1181,1181,1181,0
|
|
20240531,131700,24463684,1181,1181,1181,1181,0
|
|
20240531,131600,24463684,1181,1181,1181,1181,0
|
|
20240531,131500,24463684,1181,1181,1181,1181,0
|
|
20240531,131400,24463684,1181,1181,1181,1181,0
|
|
20240531,131300,24463684,1181,1181,1181,1181,0
|
|
20240531,131200,24463684,1181,1181,1181,1181,0
|
|
20240531,131100,24463684,1181,1181,1181,1181,0
|
|
20240531,131000,24463684,1181,1179,1181,1179,2
|
|
20240531,130900,24461324,1181,1181,1181,1181,0
|
|
20240531,130800,24461324,1181,1181,1181,1181,0
|
|
20240531,130700,24461324,1181,1181,1181,1181,0
|
|
20240531,130600,24461324,1181,1179,1181,1179,188
|
|
20240531,130500,24239670,1181,1181,1181,1181,0
|
|
20240531,130400,24239670,1181,1181,1181,1181,0
|
|
20240531,130300,24239670,1181,1181,1181,1181,0
|
|
20240531,130200,24239670,1181,1181,1181,1181,0
|
|
20240531,130100,24239670,1181,1181,1181,1181,1
|
|
20240531,130000,24238489,1181,1181,1181,1181,0
|
|
20240531,125900,24238489,1181,1180,1181,1180,31
|
|
20240531,125800,24201908,1182,1182,1182,1182,0
|
|
20240531,125700,24201908,1182,1182,1182,1182,0
|
|
20240531,125600,24201908,1182,1182,1182,1182,0
|
|
20240531,125500,24201908,1182,1182,1182,1182,0
|
|
20240531,125400,24201908,1182,1182,1182,1182,0
|
|
20240531,125300,24201908,1182,1182,1182,1182,0
|
|
20240531,125200,24201908,1182,1182,1182,1182,0
|
|
20240531,125100,24201908,1182,1179,1182,1179,23
|
|
20240531,125000,24174786,1183,1183,1183,1183,0
|
|
20240531,124900,24174786,1183,1183,1183,1183,0
|
|
20240531,124800,24174786,1183,1183,1183,1183,0
|
|
20240531,124700,24174786,1183,1183,1183,1183,0
|
|
20240531,124600,24174786,1183,1183,1183,1183,0
|
|
20240531,124500,24174786,1183,1183,1183,1183,0
|
|
20240531,124400,24174786,1183,1183,1183,1183,0
|
|
20240531,124300,24174786,1183,1183,1183,1183,0
|
|
20240531,124200,24174786,1183,1183,1183,1183,0
|
|
20240531,124100,24174786,1183,1183,1183,1183,0
|
|
20240531,124000,24174786,1183,1183,1183,1183,0
|
|
20240531,123900,24174786,1183,1183,1183,1183,0
|
|
20240531,123800,24174786,1183,1183,1183,1183,0
|
|
20240531,123700,24174786,1183,1183,1183,1183,0
|
|
20240531,123600,24174786,1183,1183,1183,1183,0
|
|
20240531,123500,24174786,1183,1183,1183,1183,0
|
|
20240531,123400,24174786,1183,1183,1183,1183,0
|
|
20240531,123300,24174786,1183,1183,1183,1183,0
|
|
20240531,123200,24174786,1183,1183,1183,1183,0
|
|
20240531,123100,24174786,1183,1183,1183,1183,0
|
|
20240531,123000,24174786,1183,1183,1183,1183,0
|
|
20240531,122900,24174786,1183,1183,1183,1183,0
|
|
20240531,122800,24174786,1183,1183,1183,1183,0
|
|
20240531,122700,24174786,1183,1183,1183,1183,0
|
|
20240531,122600,24174786,1183,1183,1183,1183,0
|
|
20240531,122500,24174786,1183,1183,1183,1183,0
|
|
20240531,122400,24174786,1183,1183,1183,1183,10
|
|
20240531,122300,24162956,1183,1183,1183,1183,0
|
|
20240531,122200,24162956,1183,1183,1183,1183,0
|
|
20240531,122100,24162956,1183,1183,1183,1183,0
|
|
20240531,122000,24162956,1183,1183,1183,1183,0
|
|
20240531,121900,24162956,1183,1183,1183,1183,0
|
|
20240531,121800,24162956,1183,1183,1183,1183,0
|
|
20240531,121700,24162956,1183,1183,1183,1183,50
|
|
20240531,121600,24103806,1183,1183,1183,1183,0
|
|
20240531,121500,24103806,1183,1179,1183,1179,785
|
|
20240531,121400,23178287,1179,1182,1182,1179,18
|
|
20240531,121300,23157062,1183,1181,1183,1180,2360
|
|
20240531,121200,20372093,1185,1185,1185,1185,0
|
|
20240531,121100,20372093,1185,1185,1185,1185,0
|
|
20240531,121000,20372093,1185,1185,1185,1185,0
|
|
20240531,120900,20372093,1185,1185,1185,1185,0
|
|
20240531,120800,20372093,1185,1185,1185,1185,0
|
|
20240531,120700,20372093,1185,1185,1185,1185,0
|
|
20240531,120600,20372093,1185,1185,1185,1185,0
|
|
20240531,120500,20372093,1185,1185,1185,1185,0
|
|
20240531,120400,20372093,1185,1185,1185,1185,0
|
|
20240531,120300,20372093,1185,1185,1185,1185,0
|
|
20240531,120200,20372093,1185,1185,1185,1185,0
|
|
20240531,120100,20372093,1185,1185,1185,1185,0
|
|
20240531,120000,20372093,1185,1185,1185,1185,51
|
|
20240531,115900,20311658,1180,1180,1180,1180,0
|
|
20240531,115800,20311658,1180,1180,1180,1180,0
|
|
20240531,115700,20311658,1180,1180,1180,1180,0
|
|
20240531,115600,20311658,1180,1180,1180,1180,0
|
|
20240531,115500,20311658,1180,1181,1181,1180,300
|
|
20240531,115400,19957568,1181,1181,1181,1181,0
|
|
20240531,115300,19957568,1181,1182,1182,1181,600
|
|
20240531,115200,19248948,1185,1185,1185,1185,0
|
|
20240531,115100,19248948,1185,1185,1185,1185,0
|
|
20240531,115000,19248948,1185,1185,1185,1185,0
|
|
20240531,114900,19248948,1185,1185,1185,1185,0
|
|
20240531,114800,19248948,1185,1185,1185,1185,0
|
|
20240531,114700,19248948,1185,1185,1185,1185,0
|
|
20240531,114600,19248948,1185,1185,1185,1185,0
|
|
20240531,114500,19248948,1185,1185,1185,1185,0
|
|
20240531,114400,19248948,1185,1185,1185,1185,0
|
|
20240531,114300,19248948,1185,1185,1185,1185,0
|
|
20240531,114200,19248948,1185,1185,1185,1185,0
|
|
20240531,114100,19248948,1185,1185,1185,1185,0
|
|
20240531,114000,19248948,1185,1185,1185,1185,0
|
|
20240531,113900,19248948,1185,1185,1185,1185,0
|
|
20240531,113800,19248948,1185,1185,1185,1185,0
|
|
20240531,113700,19248948,1185,1185,1185,1181,997
|
|
20240531,113600,18070433,1186,1186,1186,1186,0
|
|
20240531,113500,18070433,1186,1186,1186,1186,0
|
|
20240531,113400,18070433,1186,1186,1186,1186,0
|
|
20240531,113300,18070433,1186,1186,1186,1186,0
|
|
20240531,113200,18070433,1186,1186,1186,1186,0
|
|
20240531,113100,18070433,1186,1186,1186,1186,0
|
|
20240531,113000,18070433,1186,1186,1186,1186,0
|
|
20240531,112900,18070433,1186,1186,1186,1186,0
|
|
20240531,112800,18070433,1186,1186,1186,1186,0
|
|
20240531,112700,18070433,1186,1186,1186,1186,0
|
|
20240531,112600,18070433,1186,1186,1186,1186,0
|
|
20240531,112500,18070433,1186,1186,1186,1186,0
|
|
20240531,112400,18070433,1186,1186,1186,1186,0
|
|
20240531,112300,18070433,1186,1186,1186,1186,0
|
|
20240531,112200,18070433,1186,1186,1186,1186,0
|
|
20240531,112100,18070433,1186,1186,1186,1186,0
|
|
20240531,112000,18070433,1186,1186,1186,1186,0
|
|
20240531,111900,18070433,1186,1186,1186,1186,0
|
|
20240531,111800,18070433,1186,1186,1186,1186,0
|
|
20240531,111700,18070433,1186,1186,1186,1186,0
|
|
20240531,111600,18070433,1186,1184,1186,1183,1002
|
|
20240531,111500,16884986,1190,1190,1190,1190,0
|
|
20240531,111400,16884986,1190,1190,1190,1190,0
|
|
20240531,111300,16884986,1190,1190,1190,1190,0
|
|
20240531,111200,16884986,1190,1190,1190,1190,0
|
|
20240531,111100,16884986,1190,1190,1190,1190,0
|
|
20240531,111000,16884986,1190,1190,1190,1190,0
|
|
20240531,110900,16884986,1190,1190,1190,1190,0
|
|
20240531,110800,16884986,1190,1190,1190,1190,0
|
|
20240531,110700,16884986,1190,1190,1190,1190,0
|
|
20240531,110600,16884986,1190,1190,1190,1190,0
|
|
20240531,110500,16884986,1190,1190,1190,1190,0
|
|
20240531,110400,16884986,1190,1190,1190,1190,0
|
|
20240531,110300,16884986,1190,1190,1190,1190,0
|
|
20240531,110200,16884986,1190,1190,1190,1190,6
|
|
20240531,110100,16877846,1191,1191,1191,1191,0
|
|
20240531,110000,16877846,1191,1191,1191,1191,0
|
|
20240531,105900,16877846,1191,1191,1191,1191,0
|
|
20240531,105800,16877846,1191,1191,1191,1191,0
|
|
20240531,105700,16877846,1191,1191,1191,1191,0
|
|
20240531,105600,16877846,1191,1191,1191,1191,0
|
|
20240531,105500,16877846,1191,1191,1191,1191,0
|
|
20240531,105400,16877846,1191,1191,1191,1191,0
|
|
20240531,105300,16877846,1191,1191,1191,1191,0
|
|
20240531,105200,16877846,1191,1191,1191,1191,0
|
|
20240531,105100,16877846,1191,1191,1191,1191,0
|
|
20240531,105000,16877846,1191,1191,1191,1191,100
|
|
20240531,104900,16758746,1193,1193,1193,1193,0
|
|
20240531,104800,16758746,1193,1193,1193,1193,0
|
|
20240531,104700,16758746,1193,1193,1193,1193,0
|
|
20240531,104600,16758746,1193,1193,1193,1193,0
|
|
20240531,104500,16758746,1193,1193,1193,1193,0
|
|
20240531,104400,16758746,1193,1193,1193,1193,0
|
|
20240531,104300,16758746,1193,1193,1193,1193,200
|
|
20240531,104200,16520146,1193,1185,1193,1185,900
|
|
20240531,104100,15446476,1193,1193,1193,1193,0
|
|
20240531,104000,15446476,1193,1185,1193,1185,10
|
|
20240531,103900,15434581,1184,1184,1184,1184,0
|
|
20240531,103800,15434581,1184,1184,1191,1184,3
|
|
20240531,103700,15431022,1191,1184,1191,1184,2
|
|
20240531,103600,15428647,1191,1184,1191,1184,11
|
|
20240531,103500,15415616,1191,1191,1191,1191,1
|
|
20240531,103400,15414425,1184,1184,1184,1184,0
|
|
20240531,103300,15414425,1184,1185,1191,1184,6
|
|
20240531,103200,15407306,1184,1184,1191,1184,7
|
|
20240531,103100,15398997,1191,1185,1191,1184,35
|
|
20240531,103000,15357511,1192,1192,1192,1192,1
|
|
20240531,102900,15356319,1192,1192,1192,1192,0
|
|
20240531,102800,15356319,1192,1192,1192,1192,0
|
|
20240531,102700,15356319,1192,1192,1192,1192,0
|
|
20240531,102600,15356319,1192,1192,1192,1192,0
|
|
20240531,102500,15356319,1192,1192,1192,1192,0
|
|
20240531,102400,15356319,1192,1192,1192,1192,0
|
|
20240531,102300,15356319,1192,1192,1192,1192,0
|
|
20240531,102200,15356319,1192,1192,1192,1192,0
|
|
20240531,102100,15356319,1192,1192,1192,1192,0
|
|
20240531,102000,15356319,1192,1192,1192,1192,0
|
|
20240531,101900,15356319,1192,1192,1192,1192,0
|
|
20240531,101800,15356319,1192,1192,1192,1192,0
|
|
20240531,101700,15356319,1192,1192,1192,1192,0
|
|
20240531,101600,15356319,1192,1192,1192,1192,0
|
|
20240531,101500,15356319,1192,1192,1192,1192,2
|
|
20240531,101400,15353935,1191,1191,1191,1191,0
|
|
20240531,101300,15353935,1191,1191,1191,1191,1
|
|
20240531,101200,15352744,1185,1192,1192,1184,9
|
|
20240531,101100,15342054,1187,1193,1193,1187,18
|
|
20240531,101000,15320620,1193,1193,1193,1193,2
|
|
20240531,100900,15318234,1193,1193,1193,1193,0
|
|
20240531,100800,15318234,1193,1193,1193,1193,0
|
|
20240531,100700,15318234,1193,1193,1193,1193,0
|
|
20240531,100600,15318234,1193,1193,1193,1193,36
|
|
20240531,100500,15275286,1199,1199,1199,1199,20
|
|
20240531,100400,15251306,1200,1200,1200,1200,0
|
|
20240531,100300,15251306,1200,1200,1200,1200,0
|
|
20240531,100200,15251306,1200,1200,1200,1200,0
|
|
20240531,100100,15251306,1200,1200,1200,1200,0
|
|
20240531,100000,15251306,1200,1187,1204,1184,961
|
|
20240531,095900,14102244,1198,1195,1198,1195,1001
|
|
20240531,095800,12903156,1195,1195,1195,1195,2
|
|
20240531,095700,12900766,1195,1194,1195,1194,701
|
|
20240531,095600,12063171,1195,1194,1195,1194,3402
|
|
20240531,095500,8001181,1194,1194,1194,1194,0
|
|
20240531,095400,8001181,1194,1194,1194,1194,0
|
|
20240531,095300,8001181,1194,1194,1194,1194,0
|
|
20240531,095200,8001181,1194,1194,1194,1194,0
|
|
20240531,095100,8001181,1194,1194,1194,1194,0
|
|
20240531,095000,8001181,1194,1194,1194,1194,0
|
|
20240531,094900,8001181,1194,1194,1194,1194,0
|
|
20240531,094800,8001181,1194,1193,1194,1193,101
|
|
20240531,094700,7880687,1195,1195,1195,1195,0
|
|
20240531,094600,7880687,1195,1195,1195,1195,0
|
|
20240531,094500,7880687,1195,1195,1195,1195,0
|
|
20240531,094400,7880687,1195,1195,1195,1195,0
|
|
20240531,094300,7880687,1195,1195,1195,1195,0
|
|
20240531,094200,7880687,1195,1195,1195,1195,0
|
|
20240531,094100,7880687,1195,1195,1195,1195,0
|
|
20240531,094000,7880687,1195,1195,1195,1195,0
|
|
20240531,093900,7880687,1195,1195,1195,1195,0
|
|
20240531,093800,7880687,1195,1195,1195,1195,0
|
|
20240531,093700,7880687,1195,1195,1195,1195,0
|
|
20240531,093600,7880687,1195,1188,1195,1188,1207
|
|
20240531,093500,6446754,1188,1188,1188,1188,2
|
|
20240531,093400,6444378,1188,1188,1188,1188,0
|
|
20240531,093300,6444378,1188,1188,1188,1188,2
|
|
20240531,093200,6442002,1188,1188,1188,1188,2
|
|
20240531,093100,6439626,1184,1187,1188,1184,10
|
|
20240531,093000,6427764,1184,1188,1188,1184,5
|
|
20240531,092900,6421832,1188,1188,1188,1188,0
|
|
20240531,092800,6421832,1188,1188,1188,1188,2
|
|
20240531,092700,6419456,1188,1188,1188,1188,3
|
|
20240531,092600,6415892,1188,1188,1188,1188,2
|
|
20240531,092500,6413516,1188,1188,1188,1188,3
|
|
20240531,092400,6409952,1188,1188,1188,1188,1
|
|
20240531,092300,6408764,1188,1188,1188,1188,3
|
|
20240531,092200,6405200,1188,1188,1188,1188,2
|
|
20240531,092100,6402824,1188,1188,1188,1188,4
|
|
20240531,092000,6398072,1182,1187,1188,1182,4
|
|
20240531,091900,6393328,1188,1188,1188,1188,0
|
|
20240531,091800,6393328,1188,1188,1188,1188,2
|
|
20240531,091700,6390952,1188,1188,1188,1188,2
|
|
20240531,091600,6388576,1188,1188,1188,1188,3
|
|
20240531,091500,6385012,1188,1188,1188,1188,303
|
|
20240531,091400,6025048,1188,1188,1188,1188,25
|
|
20240531,091300,5995348,1188,1188,1188,1188,3
|
|
20240531,091200,5991784,1188,1188,1188,1188,3
|
|
20240531,091100,5988220,1188,1188,1188,1188,0
|
|
20240531,091000,5988220,1188,1188,1188,1188,4
|
|
20240531,090900,5983468,1188,1188,1188,1188,0
|
|
20240531,090800,5983468,1188,1188,1188,1181,1004
|
|
20240531,090700,4797716,1188,1182,1188,1182,15
|
|
20240531,090600,4779956,1182,1188,1188,1181,4037
|
|
20240531,090500,9504,1188,1188,1188,1188,0
|
|
20240531,090400,9504,1188,1188,1188,1188,0
|
|
20240531,090300,9504,1188,1188,1188,1188,0
|
|
20240531,090200,9504,1188,1188,1188,1188,5
|
|
20240531,090100,3564,1188,1188,1188,1188,0
|
|
20240531,090000,3564,1188,1188,1188,1188,3
|