595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185200,198636516,1779,1779,1779,1779,717
|
|
20240531,185100,198636516,1779,1779,1779,1779,0
|
|
20240531,185000,198636516,1779,1779,1779,1779,0
|
|
20240531,184900,198636516,1779,1779,1779,1779,0
|
|
20240531,184800,198636516,1779,1779,1779,1779,0
|
|
20240531,184700,198636516,1779,1779,1779,1779,0
|
|
20240531,184600,198636516,1779,1779,1779,1779,0
|
|
20240531,184500,198636516,1779,1779,1779,1779,0
|
|
20240531,184400,198636516,1779,1779,1779,1779,0
|
|
20240531,184300,198636516,1779,1779,1779,1779,0
|
|
20240531,184200,198636516,1779,1779,1779,1779,0
|
|
20240531,184100,198636516,1779,1779,1779,1779,0
|
|
20240531,184000,198636516,1779,1779,1779,1779,0
|
|
20240531,183900,198636516,1779,1779,1779,1779,0
|
|
20240531,183800,198636516,1779,1779,1779,1779,0
|
|
20240531,183700,198636516,1779,1779,1779,1779,0
|
|
20240531,183600,198636516,1779,1779,1779,1779,0
|
|
20240531,183500,198636516,1779,1779,1779,1779,0
|
|
20240531,183400,198636516,1779,1779,1779,1779,0
|
|
20240531,183300,198636516,1779,1779,1779,1779,0
|
|
20240531,183200,198636516,1779,1779,1779,1779,0
|
|
20240531,183100,198636516,1779,1779,1779,1779,0
|
|
20240531,183000,198636516,1779,1779,1779,1779,0
|
|
20240531,182900,198636516,1779,1779,1779,1779,0
|
|
20240531,182800,198636516,1779,1779,1779,1779,0
|
|
20240531,182700,198636516,1779,1779,1779,1779,0
|
|
20240531,182600,198636516,1779,1779,1779,1779,0
|
|
20240531,182500,198636516,1779,1779,1779,1779,0
|
|
20240531,182400,198636516,1779,1779,1779,1779,0
|
|
20240531,182300,198636516,1779,1779,1779,1779,0
|
|
20240531,182200,198636516,1779,1779,1779,1779,717
|
|
20240531,182100,198636516,1779,1779,1779,1779,0
|
|
20240531,182000,198636516,1779,1779,1779,1779,0
|
|
20240531,181900,198636516,1779,1779,1779,1779,0
|
|
20240531,181800,198636516,1779,1779,1779,1779,0
|
|
20240531,181700,198636516,1779,1779,1779,1779,0
|
|
20240531,181600,198636516,1779,1779,1779,1779,0
|
|
20240531,181500,198636516,1779,1779,1779,1779,0
|
|
20240531,181400,198636516,1779,1779,1779,1779,0
|
|
20240531,181300,198636516,1779,1779,1779,1779,0
|
|
20240531,181200,198636516,1779,1779,1779,1779,0
|
|
20240531,181100,198636516,1779,1779,1779,1779,0
|
|
20240531,181000,198636516,1779,1779,1779,1779,0
|
|
20240531,180900,198636516,1779,1779,1779,1779,0
|
|
20240531,180800,198636516,1779,1779,1779,1779,0
|
|
20240531,180700,198636516,1779,1779,1779,1779,0
|
|
20240531,180600,198636516,1779,1779,1779,1779,0
|
|
20240531,180500,198636516,1779,1779,1779,1779,0
|
|
20240531,180400,198636516,1779,1779,1779,1779,0
|
|
20240531,180300,198636516,1779,1779,1779,1779,0
|
|
20240531,180200,198636516,1779,1779,1779,1779,0
|
|
20240531,180100,198636516,1779,1779,1779,1779,0
|
|
20240531,180000,198636516,1779,1779,1779,1779,0
|
|
20240531,175900,198636516,1779,1779,1779,1779,0
|
|
20240531,175800,198636516,1779,1779,1779,1779,0
|
|
20240531,175700,198636516,1779,1779,1779,1779,0
|
|
20240531,175600,198636516,1779,1779,1779,1779,0
|
|
20240531,175500,198636516,1779,1779,1779,1779,0
|
|
20240531,175400,198636516,1779,1779,1779,1779,0
|
|
20240531,175300,198636516,1779,1779,1779,1779,0
|
|
20240531,175200,198636516,1779,1779,1779,1779,717
|
|
20240531,175100,198636516,1779,1779,1779,1779,0
|
|
20240531,175000,198636516,1779,1779,1779,1779,0
|
|
20240531,174900,198636516,1779,1779,1779,1779,0
|
|
20240531,174800,198636516,1779,1779,1779,1779,0
|
|
20240531,174700,198636516,1779,1779,1779,1779,0
|
|
20240531,174600,198636516,1779,1779,1779,1779,0
|
|
20240531,174500,198636516,1779,1779,1779,1779,0
|
|
20240531,174400,198636516,1779,1779,1779,1779,0
|
|
20240531,174300,198636516,1779,1779,1779,1779,0
|
|
20240531,174200,198636516,1779,1779,1779,1779,0
|
|
20240531,174100,198636516,1779,1779,1779,1779,0
|
|
20240531,174000,198636516,1779,1779,1779,1779,0
|
|
20240531,173900,198636516,1779,1779,1779,1779,0
|
|
20240531,173800,198636516,1779,1779,1779,1779,0
|
|
20240531,173700,198636516,1779,1779,1779,1779,0
|
|
20240531,173600,198636516,1779,1779,1779,1779,0
|
|
20240531,173500,198636516,1779,1779,1779,1779,0
|
|
20240531,173400,198636516,1779,1779,1779,1779,0
|
|
20240531,173300,198636516,1779,1779,1779,1779,0
|
|
20240531,173200,198636516,1779,1779,1779,1779,0
|
|
20240531,173100,198636516,1779,1779,1779,1779,0
|
|
20240531,173000,198636516,1779,1779,1779,1779,0
|
|
20240531,172900,198636516,1779,1779,1779,1779,0
|
|
20240531,172800,198636516,1779,1779,1779,1779,0
|
|
20240531,172700,198636516,1779,1779,1779,1779,0
|
|
20240531,172600,198636516,1779,1779,1779,1779,0
|
|
20240531,172500,198636516,1779,1779,1779,1779,0
|
|
20240531,172400,198636516,1779,1779,1779,1779,0
|
|
20240531,172300,198636516,1779,1779,1779,1779,0
|
|
20240531,172200,198636516,1779,1779,1779,1779,717
|
|
20240531,172100,198636516,1779,1779,1779,1779,0
|
|
20240531,172000,198636516,1779,1779,1779,1779,0
|
|
20240531,171900,198636516,1779,1779,1779,1779,0
|
|
20240531,171800,198636516,1779,1779,1779,1779,0
|
|
20240531,171700,198636516,1779,1779,1779,1779,0
|
|
20240531,171600,198636516,1779,1779,1779,1779,0
|
|
20240531,171500,198636516,1779,1779,1779,1779,0
|
|
20240531,171400,198636516,1779,1779,1779,1779,0
|
|
20240531,171300,198636516,1779,1779,1779,1779,0
|
|
20240531,171200,198636516,1779,1779,1779,1779,0
|
|
20240531,171100,198636516,1779,1779,1779,1779,0
|
|
20240531,171000,198636516,1779,1779,1779,1779,0
|
|
20240531,170900,198636516,1779,1779,1779,1779,0
|
|
20240531,170800,198636516,1779,1779,1779,1779,0
|
|
20240531,170700,198636516,1779,1779,1779,1779,0
|
|
20240531,170600,198636516,1779,1779,1779,1779,0
|
|
20240531,170500,198636516,1779,1779,1779,1779,0
|
|
20240531,170400,198636516,1779,1779,1779,1779,0
|
|
20240531,170300,198636516,1779,1779,1779,1779,0
|
|
20240531,170200,198636516,1779,1779,1779,1779,0
|
|
20240531,170100,198636516,1779,1779,1779,1779,0
|
|
20240531,170000,198636516,1779,1779,1779,1779,0
|
|
20240531,165900,198636516,1779,1779,1779,1779,0
|
|
20240531,165800,198636516,1779,1779,1779,1779,0
|
|
20240531,165700,198636516,1779,1779,1779,1779,0
|
|
20240531,165600,198636516,1779,1779,1779,1779,0
|
|
20240531,165500,198636516,1779,1779,1779,1779,0
|
|
20240531,165400,198636516,1779,1779,1779,1779,0
|
|
20240531,165300,198636516,1779,1779,1779,1779,0
|
|
20240531,165200,198636516,1779,1779,1779,1779,717
|
|
20240531,165100,198636516,1779,1779,1779,1779,0
|
|
20240531,165000,198636516,1779,1779,1779,1779,0
|
|
20240531,164900,198636516,1779,1779,1779,1779,0
|
|
20240531,164800,198636516,1779,1779,1779,1779,0
|
|
20240531,164700,198636516,1779,1779,1779,1779,0
|
|
20240531,164600,198636516,1779,1779,1779,1779,0
|
|
20240531,164500,198636516,1779,1779,1779,1779,0
|
|
20240531,164400,198636516,1779,1779,1779,1779,0
|
|
20240531,164300,198636516,1779,1779,1779,1779,0
|
|
20240531,164200,198636516,1779,1779,1779,1779,0
|
|
20240531,164100,198636516,1779,1779,1779,1779,0
|
|
20240531,164000,198636516,1779,1779,1779,1779,0
|
|
20240531,163900,198636516,1779,1779,1779,1779,0
|
|
20240531,163800,198636516,1779,1779,1779,1779,0
|
|
20240531,163700,198636516,1779,1779,1779,1779,0
|
|
20240531,163600,198636516,1779,1779,1779,1779,0
|
|
20240531,163500,198636516,1779,1779,1779,1779,0
|
|
20240531,163400,198636516,1779,1779,1779,1779,0
|
|
20240531,163300,198636516,1779,1779,1779,1779,0
|
|
20240531,163200,198636516,1779,1779,1779,1779,0
|
|
20240531,163100,198636516,1779,1779,1779,1779,0
|
|
20240531,163000,198636516,1779,1779,1779,1779,0
|
|
20240531,162900,198636516,1779,1779,1779,1779,0
|
|
20240531,162800,198636516,1779,1779,1779,1779,0
|
|
20240531,162700,198636516,1779,1779,1779,1779,0
|
|
20240531,162600,198636516,1779,1779,1779,1779,0
|
|
20240531,162500,198636516,1779,1779,1779,1779,0
|
|
20240531,162400,198636516,1779,1779,1779,1779,0
|
|
20240531,162300,198636516,1779,1779,1779,1779,0
|
|
20240531,162200,198636516,1779,1779,1779,1779,717
|
|
20240531,162100,198636516,1779,1779,1779,1779,0
|
|
20240531,162000,198636516,1779,1779,1779,1779,0
|
|
20240531,161900,198636516,1779,1779,1779,1779,0
|
|
20240531,161800,198636516,1779,1779,1779,1779,0
|
|
20240531,161700,198636516,1779,1779,1779,1779,0
|
|
20240531,161600,198636516,1779,1779,1779,1779,0
|
|
20240531,161500,198636516,1779,1779,1779,1779,0
|
|
20240531,161400,198636516,1779,1779,1779,1779,0
|
|
20240531,161300,198636516,1779,1779,1779,1779,0
|
|
20240531,161200,198636516,1779,1779,1779,1779,0
|
|
20240531,161100,198636516,1779,1779,1779,1779,0
|
|
20240531,161000,198636516,1779,1779,1779,1779,0
|
|
20240531,160900,198636516,1779,1779,1779,1779,0
|
|
20240531,160800,198636516,1779,1779,1779,1779,0
|
|
20240531,160700,198636516,1779,1779,1779,1779,0
|
|
20240531,160600,198636516,1779,1779,1779,1779,0
|
|
20240531,160500,198636516,1779,1779,1779,1779,0
|
|
20240531,160400,198636516,1779,1779,1779,1779,0
|
|
20240531,160300,198636516,1779,1779,1779,1779,0
|
|
20240531,160200,198636516,1779,1779,1779,1779,0
|
|
20240531,160100,198636516,1779,1779,1779,1779,0
|
|
20240531,160000,198636516,1779,1779,1779,1779,0
|
|
20240531,155900,198636516,1779,1779,1779,1779,0
|
|
20240531,155800,198636516,1779,1779,1779,1779,0
|
|
20240531,155700,198636516,1779,1779,1779,1779,0
|
|
20240531,155600,198636516,1779,1779,1779,1779,0
|
|
20240531,155500,198636516,1779,1779,1779,1779,0
|
|
20240531,155400,198636516,1779,1779,1779,1779,0
|
|
20240531,155300,198636516,1779,1779,1779,1779,0
|
|
20240531,155200,198636516,1779,1779,1779,1779,717
|
|
20240531,155100,198636516,1779,1779,1779,1779,0
|
|
20240531,155000,198636516,1779,1779,1779,1779,0
|
|
20240531,154900,198636516,1779,1779,1779,1779,0
|
|
20240531,154800,198636516,1779,1779,1779,1779,0
|
|
20240531,154700,198636516,1779,1779,1779,1779,0
|
|
20240531,154600,198636516,1779,1779,1779,1779,0
|
|
20240531,154500,198636516,1779,1779,1779,1779,0
|
|
20240531,154400,198636516,1779,1779,1779,1779,0
|
|
20240531,154300,198636516,1779,1779,1779,1779,0
|
|
20240531,154200,198636516,1779,1779,1779,1779,0
|
|
20240531,154100,198636516,1779,1779,1779,1779,0
|
|
20240531,154000,198636516,1779,1779,1779,1779,0
|
|
20240531,153900,198636516,1779,1779,1779,1779,0
|
|
20240531,153800,198636516,1779,1779,1779,1779,0
|
|
20240531,153700,198636516,1779,1779,1779,1779,0
|
|
20240531,153600,198636516,1779,1779,1779,1779,0
|
|
20240531,153500,198636516,1779,1779,1779,1779,0
|
|
20240531,153400,198636516,1779,1779,1779,1779,0
|
|
20240531,153300,198636516,1779,1779,1779,1779,0
|
|
20240531,153200,198636516,1779,1779,1779,1779,0
|
|
20240531,153100,198636516,1779,1779,1779,1779,0
|
|
20240531,153000,198636516,1779,1779,1779,1779,717
|
|
20240531,152900,197360973,1779,1779,1779,1779,0
|
|
20240531,152800,197360973,1779,1779,1779,1779,0
|
|
20240531,152700,197360973,1779,1779,1779,1779,0
|
|
20240531,152600,197360973,1779,1779,1779,1779,0
|
|
20240531,152500,197360973,1779,1779,1779,1779,0
|
|
20240531,152400,197360973,1779,1779,1779,1779,0
|
|
20240531,152300,197360973,1779,1779,1779,1779,0
|
|
20240531,152200,197360973,1779,1779,1779,1779,0
|
|
20240531,152100,197360973,1779,1779,1779,1779,0
|
|
20240531,152000,197360973,1779,1779,1779,1779,0
|
|
20240531,151900,197360973,1779,1779,1780,1779,4
|
|
20240531,151800,197353855,1780,1780,1780,1780,20
|
|
20240531,151700,197318255,1780,1780,1780,1780,0
|
|
20240531,151600,197318255,1780,1780,1780,1780,0
|
|
20240531,151500,197318255,1780,1780,1780,1780,242
|
|
20240531,151400,196887495,1780,1779,1780,1779,76
|
|
20240531,151300,196752216,1781,1781,1781,1781,0
|
|
20240531,151200,196752216,1781,1781,1781,1781,0
|
|
20240531,151100,196752216,1781,1781,1781,1781,1
|
|
20240531,151000,196750435,1781,1781,1781,1781,0
|
|
20240531,150900,196750435,1781,1780,1781,1780,4
|
|
20240531,150800,196743312,1770,1774,1774,1770,4000
|
|
20240531,150700,189661036,1781,1781,1781,1781,0
|
|
20240531,150600,189661036,1781,1781,1781,1781,0
|
|
20240531,150500,189661036,1781,1781,1781,1781,0
|
|
20240531,150400,189661036,1781,1780,1781,1773,4084
|
|
20240531,150300,182420081,1774,1778,1778,1774,1748
|
|
20240531,150200,179318839,1781,1780,1781,1780,4
|
|
20240531,150100,179311717,1781,1780,1781,1780,10
|
|
20240531,150000,179293908,1778,1781,1781,1778,29
|
|
20240531,145900,179242334,1780,1780,1780,1780,0
|
|
20240531,145800,179242334,1780,1780,1780,1780,807
|
|
20240531,145700,177805874,1781,1781,1781,1781,0
|
|
20240531,145600,177805874,1781,1781,1781,1781,0
|
|
20240531,145500,177805874,1781,1779,1781,1779,621
|
|
20240531,145400,176701051,1778,1778,1778,1778,3
|
|
20240531,145300,176695717,1778,1778,1778,1778,100
|
|
20240531,145200,176517917,1778,1778,1778,1778,0
|
|
20240531,145100,176517917,1778,1779,1779,1778,6
|
|
20240531,145000,176507244,1778,1779,1779,1778,2
|
|
20240531,144900,176503687,1778,1778,1778,1778,2
|
|
20240531,144800,176500131,1778,1778,1778,1778,0
|
|
20240531,144700,176500131,1778,1779,1779,1778,21
|
|
20240531,144600,176462776,1778,1779,1779,1778,10
|
|
20240531,144500,176444991,1778,1779,1779,1778,2
|
|
20240531,144400,176441434,1778,1778,1778,1778,0
|
|
20240531,144300,176441434,1778,1778,1778,1778,15
|
|
20240531,144200,176414764,1779,1779,1779,1779,186
|
|
20240531,144100,176083870,1781,1781,1781,1781,0
|
|
20240531,144000,176083870,1781,1780,1781,1780,42
|
|
20240531,143900,176009070,1781,1781,1781,1781,0
|
|
20240531,143800,176009070,1781,1779,1781,1779,179
|
|
20240531,143700,175690627,1778,1778,1778,1778,149
|
|
20240531,143600,175425705,1778,1778,1778,1778,1
|
|
20240531,143500,175423927,1778,1778,1778,1778,0
|
|
20240531,143400,175423927,1778,1776,1778,1776,101
|
|
20240531,143300,175244548,1776,1775,1776,1775,301
|
|
20240531,143200,174710272,1776,1776,1776,1775,470
|
|
20240531,143100,173875816,1776,1776,1776,1776,0
|
|
20240531,143000,173875816,1776,1776,1776,1776,0
|
|
20240531,142900,173875816,1776,1776,1776,1776,0
|
|
20240531,142800,173875816,1776,1776,1776,1776,0
|
|
20240531,142700,173875816,1776,1776,1776,1776,51
|
|
20240531,142600,173785240,1780,1780,1780,1780,0
|
|
20240531,142500,173785240,1780,1780,1780,1780,0
|
|
20240531,142400,173785240,1780,1777,1780,1777,101
|
|
20240531,142300,173605463,1775,1776,1776,1775,500
|
|
20240531,142200,172717779,1778,1778,1778,1778,0
|
|
20240531,142100,172717779,1778,1777,1778,1777,141
|
|
20240531,142000,172467212,1778,1778,1778,1778,79
|
|
20240531,141900,172326750,1778,1778,1778,1778,800
|
|
20240531,141800,170904350,1780,1781,1781,1780,6
|
|
20240531,141700,170893665,1781,1780,1781,1780,80
|
|
20240531,141600,170751187,1778,1778,1778,1778,0
|
|
20240531,141500,170751187,1778,1778,1778,1778,0
|
|
20240531,141400,170751187,1778,1779,1779,1778,489
|
|
20240531,141300,169881382,1779,1780,1780,1779,13
|
|
20240531,141200,169858243,1779,1779,1779,1779,0
|
|
20240531,141100,169858243,1779,1779,1779,1779,0
|
|
20240531,141000,169858243,1779,1779,1779,1779,0
|
|
20240531,140900,169858243,1779,1779,1779,1779,0
|
|
20240531,140800,169858243,1779,1779,1779,1779,0
|
|
20240531,140700,169858243,1779,1779,1779,1779,0
|
|
20240531,140600,169858243,1779,1779,1779,1779,0
|
|
20240531,140500,169858243,1779,1779,1779,1779,1
|
|
20240531,140400,169856464,1780,1780,1780,1780,0
|
|
20240531,140300,169856464,1780,1780,1780,1780,100
|
|
20240531,140200,169678464,1779,1779,1779,1779,0
|
|
20240531,140100,169678464,1779,1779,1779,1779,0
|
|
20240531,140000,169678464,1779,1779,1779,1779,2
|
|
20240531,135900,169674906,1779,1779,1779,1779,0
|
|
20240531,135800,169674906,1779,1779,1779,1779,0
|
|
20240531,135700,169674906,1779,1779,1779,1779,0
|
|
20240531,135600,169674906,1779,1779,1779,1779,0
|
|
20240531,135500,169674906,1779,1779,1779,1779,0
|
|
20240531,135400,169674906,1779,1779,1779,1779,21
|
|
20240531,135300,169637547,1779,1779,1779,1779,0
|
|
20240531,135200,169637547,1779,1779,1779,1779,0
|
|
20240531,135100,169637547,1779,1779,1779,1779,0
|
|
20240531,135000,169637547,1779,1779,1779,1779,1
|
|
20240531,134900,169635768,1778,1778,1778,1778,10
|
|
20240531,134800,169617988,1779,1781,1781,1779,330
|
|
20240531,134700,169030391,1781,1781,1781,1781,1
|
|
20240531,134600,169028610,1782,1782,1782,1782,1
|
|
20240531,134500,169026828,1782,1782,1782,1782,1
|
|
20240531,134400,169025046,1783,1783,1783,1783,0
|
|
20240531,134300,169025046,1783,1783,1783,1783,0
|
|
20240531,134200,169025046,1783,1782,1783,1782,280
|
|
20240531,134100,168525885,1781,1781,1781,1781,83
|
|
20240531,134000,168378062,1781,1781,1781,1781,20
|
|
20240531,133900,168342442,1781,1781,1781,1781,0
|
|
20240531,133800,168342442,1781,1781,1781,1781,53
|
|
20240531,133700,168248049,1781,1781,1781,1781,0
|
|
20240531,133600,168248049,1781,1781,1781,1781,0
|
|
20240531,133500,168248049,1781,1781,1781,1781,0
|
|
20240531,133400,168248049,1781,1781,1781,1781,0
|
|
20240531,133300,168248049,1781,1781,1781,1781,0
|
|
20240531,133200,168248049,1781,1782,1782,1781,111
|
|
20240531,133100,168050258,1782,1781,1782,1781,255
|
|
20240531,133000,167596102,1781,1781,1781,1781,7
|
|
20240531,132900,167583635,1780,1780,1780,1780,1
|
|
20240531,132800,167581855,1781,1781,1781,1781,0
|
|
20240531,132700,167581855,1781,1781,1781,1781,79
|
|
20240531,132600,167441156,1780,1780,1780,1780,28
|
|
20240531,132500,167391316,1780,1780,1780,1780,640
|
|
20240531,132400,166252116,1779,1780,1780,1779,115
|
|
20240531,132300,166047417,1779,1779,1779,1779,30
|
|
20240531,132200,165994047,1780,1780,1780,1780,0
|
|
20240531,132100,165994047,1780,1780,1780,1780,708
|
|
20240531,132000,164733807,1780,1780,1780,1780,0
|
|
20240531,131900,164733807,1780,1780,1780,1780,0
|
|
20240531,131800,164733807,1780,1780,1780,1780,0
|
|
20240531,131700,164733807,1780,1780,1780,1780,10
|
|
20240531,131600,164716007,1780,1780,1780,1780,1
|
|
20240531,131500,164714227,1778,1778,1778,1778,500
|
|
20240531,131400,163825227,1778,1778,1778,1778,616
|
|
20240531,131300,162729979,1778,1778,1778,1778,0
|
|
20240531,131200,162729979,1778,1778,1778,1778,1
|
|
20240531,131100,162728201,1779,1779,1779,1779,0
|
|
20240531,131000,162728201,1779,1779,1779,1779,0
|
|
20240531,130900,162728201,1779,1779,1779,1779,0
|
|
20240531,130800,162728201,1779,1779,1779,1779,0
|
|
20240531,130700,162728201,1779,1779,1780,1779,317
|
|
20240531,130600,162164056,1780,1780,1780,1780,0
|
|
20240531,130500,162164056,1780,1779,1780,1779,12
|
|
20240531,130400,162142700,1779,1779,1779,1779,196
|
|
20240531,130300,161794016,1780,1780,1780,1780,50
|
|
20240531,130200,161705016,1779,1779,1779,1779,0
|
|
20240531,130100,161705016,1779,1779,1779,1779,10
|
|
20240531,130000,161687226,1779,1779,1779,1779,0
|
|
20240531,125900,161687226,1779,1779,1779,1779,0
|
|
20240531,125800,161687226,1779,1779,1779,1779,0
|
|
20240531,125700,161687226,1779,1779,1779,1779,1
|
|
20240531,125600,161685447,1779,1778,1779,1778,3001
|
|
20240531,125500,156349668,1783,1783,1783,1783,0
|
|
20240531,125400,156349668,1783,1783,1783,1783,575
|
|
20240531,125300,155324443,1783,1783,1784,1783,37
|
|
20240531,125200,155258465,1784,1784,1784,1783,144
|
|
20240531,125100,155001609,1783,1784,1784,1783,11
|
|
20240531,125000,154981995,1783,1784,1784,1783,66
|
|
20240531,124900,154864261,1783,1783,1783,1783,0
|
|
20240531,124800,154864261,1783,1783,1783,1783,100
|
|
20240531,124700,154685961,1783,1783,1783,1783,7039
|
|
20240531,124600,142135424,1783,1783,1783,1783,1348
|
|
20240531,124500,139731940,1783,1783,1783,1783,138
|
|
20240531,124400,139485886,1783,1783,1783,1783,0
|
|
20240531,124300,139485886,1783,1783,1783,1783,0
|
|
20240531,124200,139485886,1783,1781,1783,1781,150
|
|
20240531,124100,139218524,1781,1781,1781,1781,2
|
|
20240531,124000,139214962,1781,1781,1781,1781,0
|
|
20240531,123900,139214962,1781,1781,1781,1781,0
|
|
20240531,123800,139214962,1781,1781,1781,1781,0
|
|
20240531,123700,139214962,1781,1779,1781,1779,6124
|
|
20240531,123600,128314663,1779,1779,1779,1779,0
|
|
20240531,123500,128314663,1779,1779,1779,1779,0
|
|
20240531,123400,128314663,1779,1779,1779,1779,19
|
|
20240531,123300,128280862,1779,1778,1779,1778,101
|
|
20240531,123200,128101283,1778,1778,1778,1778,0
|
|
20240531,123100,128101283,1778,1778,1778,1778,332
|
|
20240531,123000,127510987,1779,1779,1779,1779,6
|
|
20240531,122900,127500313,1779,1779,1779,1779,0
|
|
20240531,122800,127500313,1779,1779,1779,1779,1
|
|
20240531,122700,127498534,1778,1778,1778,1778,50
|
|
20240531,122600,127409634,1779,1779,1779,1779,0
|
|
20240531,122500,127409634,1779,1779,1779,1779,769
|
|
20240531,122400,126041583,1779,1779,1779,1779,0
|
|
20240531,122300,126041583,1779,1779,1779,1779,100
|
|
20240531,122200,125863683,1779,1779,1779,1779,0
|
|
20240531,122100,125863683,1779,1779,1779,1779,0
|
|
20240531,122000,125863683,1779,1779,1779,1779,0
|
|
20240531,121900,125863683,1779,1779,1779,1779,65
|
|
20240531,121800,125748048,1778,1778,1778,1778,0
|
|
20240531,121700,125748048,1778,1778,1778,1778,0
|
|
20240531,121600,125748048,1778,1778,1778,1778,0
|
|
20240531,121500,125748048,1778,1778,1778,1778,0
|
|
20240531,121400,125748048,1778,1779,1779,1778,62
|
|
20240531,121300,125637801,1779,1779,1779,1779,0
|
|
20240531,121200,125637801,1779,1779,1779,1779,18
|
|
20240531,121100,125605779,1779,1778,1779,1778,120
|
|
20240531,121000,125392417,1778,1779,1779,1778,120
|
|
20240531,120900,125178958,1780,1780,1780,1780,302
|
|
20240531,120800,124641398,1780,1780,1780,1780,0
|
|
20240531,120700,124641398,1780,1780,1780,1780,5
|
|
20240531,120600,124632498,1780,1780,1780,1780,5
|
|
20240531,120500,124623598,1780,1778,1780,1778,644
|
|
20240531,120400,123477992,1778,1778,1778,1778,0
|
|
20240531,120300,123477992,1778,1772,1778,1772,128
|
|
20240531,120200,123251032,1778,1778,1778,1778,1
|
|
20240531,120100,123249254,1779,1779,1779,1779,60
|
|
20240531,120000,123142514,1780,1772,1780,1772,3946
|
|
20240531,115900,116132587,1772,1772,1772,1772,137
|
|
20240531,115800,115889823,1773,1772,1773,1772,1295
|
|
20240531,115700,113594081,1772,1772,1772,1772,10
|
|
20240531,115600,113576361,1771,1771,1771,1771,138
|
|
20240531,115500,113331963,1771,1771,1771,1771,19
|
|
20240531,115400,113298314,1771,1771,1771,1771,0
|
|
20240531,115300,113298314,1771,1771,1771,1771,33
|
|
20240531,115200,113239871,1771,1771,1771,1771,125
|
|
20240531,115100,113018496,1771,1771,1771,1771,63
|
|
20240531,115000,112906923,1771,1771,1771,1771,190
|
|
20240531,114900,112570433,1770,1770,1770,1770,10
|
|
20240531,114800,112552733,1770,1770,1770,1770,371
|
|
20240531,114700,111896063,1771,1771,1771,1771,0
|
|
20240531,114600,111896063,1771,1771,1771,1771,79
|
|
20240531,114500,111756154,1771,1771,1771,1771,0
|
|
20240531,114400,111756154,1771,1771,1771,1771,0
|
|
20240531,114300,111756154,1771,1771,1771,1771,21
|
|
20240531,114200,111718963,1771,1771,1771,1771,0
|
|
20240531,114100,111718963,1771,1768,1771,1768,614
|
|
20240531,114000,110632621,1766,1766,1766,1766,0
|
|
20240531,113900,110632621,1766,1766,1766,1766,0
|
|
20240531,113800,110632621,1766,1766,1766,1766,0
|
|
20240531,113700,110632621,1766,1766,1766,1766,40
|
|
20240531,113600,110561981,1766,1766,1766,1766,0
|
|
20240531,113500,110561981,1766,1766,1766,1766,0
|
|
20240531,113400,110561981,1766,1766,1766,1766,0
|
|
20240531,113300,110561981,1766,1766,1766,1766,147
|
|
20240531,113200,110302379,1767,1767,1767,1767,112
|
|
20240531,113100,110104475,1767,1767,1767,1767,0
|
|
20240531,113000,110104475,1767,1767,1767,1767,0
|
|
20240531,112900,110104475,1767,1767,1767,1767,41
|
|
20240531,112800,110032028,1767,1767,1767,1767,0
|
|
20240531,112700,110032028,1767,1767,1767,1767,0
|
|
20240531,112600,110032028,1767,1767,1767,1767,0
|
|
20240531,112500,110032028,1767,1767,1767,1767,0
|
|
20240531,112400,110032028,1767,1767,1767,1767,159
|
|
20240531,112300,109751075,1766,1766,1766,1766,100
|
|
20240531,112200,109574475,1765,1765,1765,1765,0
|
|
20240531,112100,109574475,1765,1765,1765,1765,437
|
|
20240531,112000,108803170,1765,1765,1765,1765,0
|
|
20240531,111900,108803170,1765,1765,1765,1765,0
|
|
20240531,111800,108803170,1765,1765,1765,1765,8
|
|
20240531,111700,108789050,1765,1765,1765,1765,0
|
|
20240531,111600,108789050,1765,1765,1765,1765,0
|
|
20240531,111500,108789050,1765,1765,1765,1765,3
|
|
20240531,111400,108783755,1765,1765,1765,1765,62
|
|
20240531,111300,108674325,1765,1765,1765,1765,100
|
|
20240531,111200,108497825,1764,1763,1764,1763,4405
|
|
20240531,111100,100727968,1759,1759,1759,1759,0
|
|
20240531,111000,100727968,1759,1759,1759,1759,0
|
|
20240531,110900,100727968,1759,1759,1759,1759,0
|
|
20240531,110800,100727968,1759,1759,1759,1759,3000
|
|
20240531,110700,95450968,1763,1763,1763,1763,0
|
|
20240531,110600,95450968,1763,1763,1763,1763,0
|
|
20240531,110500,95450968,1763,1763,1763,1763,0
|
|
20240531,110400,95450968,1763,1763,1763,1763,0
|
|
20240531,110300,95450968,1763,1763,1763,1763,0
|
|
20240531,110200,95450968,1763,1763,1763,1763,0
|
|
20240531,110100,95450968,1763,1763,1763,1763,0
|
|
20240531,110000,95450968,1763,1763,1763,1763,6
|
|
20240531,105900,95440390,1763,1763,1763,1763,0
|
|
20240531,105800,95440390,1763,1763,1763,1763,0
|
|
20240531,105700,95440390,1763,1763,1763,1763,0
|
|
20240531,105600,95440390,1763,1763,1763,1763,0
|
|
20240531,105500,95440390,1763,1763,1763,1763,0
|
|
20240531,105400,95440390,1763,1763,1763,1763,5
|
|
20240531,105300,95431575,1763,1763,1763,1763,0
|
|
20240531,105200,95431575,1763,1763,1763,1763,0
|
|
20240531,105100,95431575,1763,1763,1763,1763,0
|
|
20240531,105000,95431575,1763,1763,1763,1763,0
|
|
20240531,104900,95431575,1763,1763,1763,1763,2
|
|
20240531,104800,95428049,1758,1758,1758,1758,0
|
|
20240531,104700,95428049,1758,1758,1758,1758,0
|
|
20240531,104600,95428049,1758,1758,1758,1758,590
|
|
20240531,104500,94390829,1758,1758,1758,1758,282
|
|
20240531,104400,93895073,1760,1760,1760,1760,1719
|
|
20240531,104300,90869633,1763,1763,1763,1763,0
|
|
20240531,104200,90869633,1763,1763,1763,1763,0
|
|
20240531,104100,90869633,1763,1763,1763,1763,2
|
|
20240531,104000,90866107,1763,1763,1763,1763,0
|
|
20240531,103900,90866107,1763,1763,1763,1763,1
|
|
20240531,103800,90864344,1760,1760,1760,1760,0
|
|
20240531,103700,90864344,1760,1760,1760,1760,0
|
|
20240531,103600,90864344,1760,1760,1760,1760,0
|
|
20240531,103500,90864344,1760,1760,1760,1760,0
|
|
20240531,103400,90864344,1760,1760,1760,1760,1000
|
|
20240531,103300,89104344,1760,1760,1760,1760,800
|
|
20240531,103200,87696344,1760,1760,1760,1760,0
|
|
20240531,103100,87696344,1760,1760,1760,1760,0
|
|
20240531,103000,87696344,1760,1760,1760,1760,0
|
|
20240531,102900,87696344,1760,1760,1760,1760,10
|
|
20240531,102800,87678744,1760,1760,1760,1760,0
|
|
20240531,102700,87678744,1760,1760,1760,1760,0
|
|
20240531,102600,87678744,1760,1760,1760,1760,2000
|
|
20240531,102500,84158744,1764,1764,1764,1764,0
|
|
20240531,102400,84158744,1764,1764,1764,1764,2
|
|
20240531,102300,84155216,1764,1764,1764,1764,30
|
|
20240531,102200,84102296,1764,1764,1764,1764,80
|
|
20240531,102100,83961176,1764,1764,1764,1764,200
|
|
20240531,102000,83608376,1764,1764,1764,1764,0
|
|
20240531,101900,83608376,1764,1764,1764,1764,6
|
|
20240531,101800,83597792,1758,1758,1758,1758,0
|
|
20240531,101700,83597792,1758,1763,1764,1757,10665
|
|
20240531,101600,64853864,1763,1761,1763,1761,3698
|
|
20240531,101500,58340617,1761,1761,1761,1761,0
|
|
20240531,101400,58340617,1761,1761,1761,1761,1
|
|
20240531,101300,58338856,1761,1761,1761,1761,6
|
|
20240531,101200,58328290,1761,1761,1761,1761,0
|
|
20240531,101100,58328290,1761,1761,1761,1761,0
|
|
20240531,101000,58328290,1761,1761,1761,1761,0
|
|
20240531,100900,58328290,1761,1761,1761,1761,0
|
|
20240531,100800,58328290,1761,1760,1761,1760,2
|
|
20240531,100700,58324769,1757,1757,1757,1757,0
|
|
20240531,100600,58324769,1757,1757,1757,1757,0
|
|
20240531,100500,58324769,1757,1757,1757,1757,55
|
|
20240531,100400,58228134,1757,1757,1757,1757,10
|
|
20240531,100300,58210564,1757,1757,1757,1757,0
|
|
20240531,100200,58210564,1757,1756,1757,1756,1302
|
|
20240531,100100,55924251,1757,1757,1757,1757,2
|
|
20240531,100000,55920737,1757,1757,1757,1757,12
|
|
20240531,095900,55899653,1757,1757,1757,1757,0
|
|
20240531,095800,55899653,1757,1759,1759,1757,122
|
|
20240531,095700,55685280,1759,1759,1759,1759,0
|
|
20240531,095600,55685280,1759,1759,1759,1759,0
|
|
20240531,095500,55685280,1759,1759,1759,1759,0
|
|
20240531,095400,55685280,1759,1759,1759,1759,25
|
|
20240531,095300,55641305,1759,1759,1759,1759,2
|
|
20240531,095200,55637787,1759,1759,1759,1759,5
|
|
20240531,095100,55628992,1759,1759,1759,1759,0
|
|
20240531,095000,55628992,1759,1759,1759,1759,0
|
|
20240531,094900,55628992,1759,1759,1759,1759,0
|
|
20240531,094800,55628992,1759,1759,1759,1759,30
|
|
20240531,094700,55576222,1761,1761,1761,1761,10
|
|
20240531,094600,55558612,1761,1761,1761,1761,1
|
|
20240531,094500,55556851,1761,1761,1761,1761,3
|
|
20240531,094400,55551568,1756,1761,1761,1756,1621
|
|
20240531,094300,52704845,1762,1762,1762,1762,0
|
|
20240531,094200,52704845,1762,1762,1762,1762,3
|
|
20240531,094100,52699559,1757,1759,1759,1757,1514
|
|
20240531,094000,50039205,1762,1762,1762,1762,0
|
|
20240531,093900,50039205,1762,1762,1762,1762,0
|
|
20240531,093800,50039205,1762,1762,1762,1762,8
|
|
20240531,093700,50025109,1762,1762,1762,1762,5
|
|
20240531,093600,50016299,1758,1758,1758,1758,0
|
|
20240531,093500,50016299,1758,1758,1758,1758,0
|
|
20240531,093400,50016299,1758,1758,1758,1758,100
|
|
20240531,093300,49840499,1758,1758,1758,1758,0
|
|
20240531,093200,49840499,1758,1759,1759,1758,15532
|
|
20240531,093100,22529198,1759,1761,1761,1759,1006
|
|
20240531,093000,20757638,1761,1761,1761,1761,6
|
|
20240531,092900,20747072,1761,1761,1761,1761,22
|
|
20240531,092800,20708330,1758,1758,1758,1758,0
|
|
20240531,092700,20708330,1758,1758,1758,1758,0
|
|
20240531,092600,20708330,1758,1758,1758,1758,0
|
|
20240531,092500,20708330,1758,1759,1759,1758,300
|
|
20240531,092400,20180921,1759,1759,1759,1759,850
|
|
20240531,092300,18685771,1761,1761,1761,1761,0
|
|
20240531,092200,18685771,1761,1761,1761,1761,5
|
|
20240531,092100,18676966,1759,1759,1759,1759,600
|
|
20240531,092000,17621566,1759,1761,1761,1759,109
|
|
20240531,091900,17429807,1761,1761,1761,1761,1
|
|
20240531,091800,17428046,1761,1761,1761,1761,0
|
|
20240531,091700,17428046,1761,1761,1761,1761,0
|
|
20240531,091600,17428046,1761,1764,1765,1761,678
|
|
20240531,091500,16231542,1764,1764,1764,1764,0
|
|
20240531,091400,16231542,1764,1764,1764,1764,100
|
|
20240531,091300,16055142,1765,1765,1765,1765,0
|
|
20240531,091200,16055142,1765,1765,1765,1765,0
|
|
20240531,091100,16055142,1765,1765,1765,1765,0
|
|
20240531,091000,16055142,1765,1765,1765,1765,0
|
|
20240531,090900,16055142,1765,1765,1765,1765,0
|
|
20240531,090800,16055142,1765,1765,1765,1765,0
|
|
20240531,090700,16055142,1765,1765,1765,1765,30
|
|
20240531,090600,16002192,1765,1764,1765,1764,1104
|
|
20240531,090500,14053932,1764,1763,1764,1763,1106
|
|
20240531,090400,12103115,1764,1764,1764,1764,0
|
|
20240531,090300,12103115,1764,1762,1764,1762,250
|
|
20240531,090200,11662231,1764,1765,1765,1764,339
|
|
20240531,090100,11064215,1765,1765,1765,1765,12
|
|
20240531,090000,11043035,1765,1744,1765,1744,6307
|