599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,185500,1521139158,1394,1394,1394,1394,0
|
|
20240531,185400,1521139158,1394,1394,1394,1394,0
|
|
20240531,185300,1521139158,1394,1394,1394,1394,0
|
|
20240531,185200,1521139158,1394,1394,1394,1394,0
|
|
20240531,185100,1521139158,1394,1394,1394,1394,0
|
|
20240531,185000,1521139158,1394,1394,1394,1394,0
|
|
20240531,184900,1521139158,1394,1394,1394,1394,0
|
|
20240531,184800,1521139158,1394,1394,1394,1394,0
|
|
20240531,184700,1521139158,1394,1394,1394,1394,0
|
|
20240531,184600,1521139158,1394,1394,1394,1394,0
|
|
20240531,184500,1521139158,1394,1394,1394,1394,0
|
|
20240531,184400,1521139158,1394,1394,1394,1394,0
|
|
20240531,184300,1521139158,1394,1394,1394,1394,0
|
|
20240531,184200,1521139158,1394,1394,1394,1394,0
|
|
20240531,184100,1521139158,1394,1394,1394,1394,0
|
|
20240531,184000,1521139158,1394,1394,1394,1394,0
|
|
20240531,183900,1521139158,1394,1394,1394,1394,0
|
|
20240531,183800,1521139158,1394,1394,1394,1394,0
|
|
20240531,183700,1521139158,1394,1394,1394,1394,0
|
|
20240531,183600,1521139158,1394,1394,1394,1394,0
|
|
20240531,183500,1521139158,1394,1394,1394,1394,0
|
|
20240531,183400,1521139158,1394,1394,1394,1394,0
|
|
20240531,183300,1521139158,1394,1394,1394,1394,0
|
|
20240531,183200,1521139158,1394,1394,1394,1394,0
|
|
20240531,183100,1521139158,1394,1394,1394,1394,0
|
|
20240531,183000,1521139158,1394,1394,1394,1394,0
|
|
20240531,182900,1521139158,1394,1394,1394,1394,0
|
|
20240531,182800,1521139158,1394,1394,1394,1394,0
|
|
20240531,182700,1521139158,1394,1394,1394,1394,0
|
|
20240531,182600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,182500,1521139158,1394,1394,1394,1394,0
|
|
20240531,182400,1521139158,1394,1394,1394,1394,0
|
|
20240531,182300,1521139158,1394,1394,1394,1394,0
|
|
20240531,182200,1521139158,1394,1394,1394,1394,0
|
|
20240531,182100,1521139158,1394,1394,1394,1394,0
|
|
20240531,182000,1521139158,1394,1394,1394,1394,0
|
|
20240531,181900,1521139158,1394,1394,1394,1394,0
|
|
20240531,181800,1521139158,1394,1394,1394,1394,0
|
|
20240531,181700,1521139158,1394,1394,1394,1394,0
|
|
20240531,181600,1521139158,1394,1394,1394,1394,0
|
|
20240531,181500,1521139158,1394,1394,1394,1394,0
|
|
20240531,181400,1521139158,1394,1394,1394,1394,0
|
|
20240531,181300,1521139158,1394,1394,1394,1394,0
|
|
20240531,181200,1521139158,1394,1394,1394,1394,0
|
|
20240531,181100,1521139158,1394,1394,1394,1394,0
|
|
20240531,181000,1521139158,1394,1394,1394,1394,0
|
|
20240531,180900,1521139158,1394,1394,1394,1394,0
|
|
20240531,180800,1521139158,1394,1394,1394,1394,0
|
|
20240531,180700,1521139158,1394,1394,1394,1394,0
|
|
20240531,180600,1521139158,1394,1394,1394,1394,0
|
|
20240531,180500,1521139158,1394,1394,1394,1394,0
|
|
20240531,180400,1521139158,1394,1394,1394,1394,0
|
|
20240531,180300,1521139158,1394,1394,1394,1394,0
|
|
20240531,180200,1521139158,1394,1394,1394,1394,0
|
|
20240531,180100,1521139158,1394,1394,1394,1394,0
|
|
20240531,180000,1521139158,1394,1394,1394,1394,0
|
|
20240531,175900,1521139158,1394,1394,1394,1394,0
|
|
20240531,175800,1521139158,1394,1394,1394,1394,0
|
|
20240531,175700,1521139158,1394,1394,1394,1394,0
|
|
20240531,175600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,175500,1521139158,1394,1394,1394,1394,0
|
|
20240531,175400,1521139158,1394,1394,1394,1394,0
|
|
20240531,175300,1521139158,1394,1394,1394,1394,0
|
|
20240531,175200,1521139158,1394,1394,1394,1394,0
|
|
20240531,175100,1521139158,1394,1394,1394,1394,0
|
|
20240531,175000,1521139158,1394,1394,1394,1394,0
|
|
20240531,174900,1521139158,1394,1394,1394,1394,0
|
|
20240531,174800,1521139158,1394,1394,1394,1394,0
|
|
20240531,174700,1521139158,1394,1394,1394,1394,0
|
|
20240531,174600,1521139158,1394,1394,1394,1394,0
|
|
20240531,174500,1521139158,1394,1394,1394,1394,0
|
|
20240531,174400,1521139158,1394,1394,1394,1394,0
|
|
20240531,174300,1521139158,1394,1394,1394,1394,0
|
|
20240531,174200,1521139158,1394,1394,1394,1394,0
|
|
20240531,174100,1521139158,1394,1394,1394,1394,0
|
|
20240531,174000,1521139158,1394,1394,1394,1394,0
|
|
20240531,173900,1521139158,1394,1394,1394,1394,0
|
|
20240531,173800,1521139158,1394,1394,1394,1394,0
|
|
20240531,173700,1521139158,1394,1394,1394,1394,0
|
|
20240531,173600,1521139158,1394,1394,1394,1394,0
|
|
20240531,173500,1521139158,1394,1394,1394,1394,0
|
|
20240531,173400,1521139158,1394,1394,1394,1394,0
|
|
20240531,173300,1521139158,1394,1394,1394,1394,0
|
|
20240531,173200,1521139158,1394,1394,1394,1394,0
|
|
20240531,173100,1521139158,1394,1394,1394,1394,0
|
|
20240531,173000,1521139158,1394,1394,1394,1394,0
|
|
20240531,172900,1521139158,1394,1394,1394,1394,0
|
|
20240531,172800,1521139158,1394,1394,1394,1394,0
|
|
20240531,172700,1521139158,1394,1394,1394,1394,0
|
|
20240531,172600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,172500,1521139158,1394,1394,1394,1394,0
|
|
20240531,172400,1521139158,1394,1394,1394,1394,0
|
|
20240531,172300,1521139158,1394,1394,1394,1394,0
|
|
20240531,172200,1521139158,1394,1394,1394,1394,0
|
|
20240531,172100,1521139158,1394,1394,1394,1394,0
|
|
20240531,172000,1521139158,1394,1394,1394,1394,0
|
|
20240531,171900,1521139158,1394,1394,1394,1394,0
|
|
20240531,171800,1521139158,1394,1394,1394,1394,0
|
|
20240531,171700,1521139158,1394,1394,1394,1394,0
|
|
20240531,171600,1521139158,1394,1394,1394,1394,0
|
|
20240531,171500,1521139158,1394,1394,1394,1394,0
|
|
20240531,171400,1521139158,1394,1394,1394,1394,0
|
|
20240531,171300,1521139158,1394,1394,1394,1394,0
|
|
20240531,171200,1521139158,1394,1394,1394,1394,0
|
|
20240531,171100,1521139158,1394,1394,1394,1394,0
|
|
20240531,171000,1521139158,1394,1394,1394,1394,0
|
|
20240531,170900,1521139158,1394,1394,1394,1394,0
|
|
20240531,170800,1521139158,1394,1394,1394,1394,0
|
|
20240531,170700,1521139158,1394,1394,1394,1394,0
|
|
20240531,170600,1521139158,1394,1394,1394,1394,0
|
|
20240531,170500,1521139158,1394,1394,1394,1394,0
|
|
20240531,170400,1521139158,1394,1394,1394,1394,0
|
|
20240531,170300,1521139158,1394,1394,1394,1394,0
|
|
20240531,170200,1521139158,1394,1394,1394,1394,0
|
|
20240531,170100,1521139158,1394,1394,1394,1394,0
|
|
20240531,170000,1521139158,1394,1394,1394,1394,0
|
|
20240531,165900,1521139158,1394,1394,1394,1394,0
|
|
20240531,165800,1521139158,1394,1394,1394,1394,0
|
|
20240531,165700,1521139158,1394,1394,1394,1394,0
|
|
20240531,165600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,165500,1521139158,1394,1394,1394,1394,0
|
|
20240531,165400,1521139158,1394,1394,1394,1394,0
|
|
20240531,165300,1521139158,1394,1394,1394,1394,0
|
|
20240531,165200,1521139158,1394,1394,1394,1394,0
|
|
20240531,165100,1521139158,1394,1394,1394,1394,0
|
|
20240531,165000,1521139158,1394,1394,1394,1394,0
|
|
20240531,164900,1521139158,1394,1394,1394,1394,0
|
|
20240531,164800,1521139158,1394,1394,1394,1394,0
|
|
20240531,164700,1521139158,1394,1394,1394,1394,0
|
|
20240531,164600,1521139158,1394,1394,1394,1394,0
|
|
20240531,164500,1521139158,1394,1394,1394,1394,0
|
|
20240531,164400,1521139158,1394,1394,1394,1394,0
|
|
20240531,164300,1521139158,1394,1394,1394,1394,0
|
|
20240531,164200,1521139158,1394,1394,1394,1394,0
|
|
20240531,164100,1521139158,1394,1394,1394,1394,0
|
|
20240531,164000,1521139158,1394,1394,1394,1394,0
|
|
20240531,163900,1521139158,1394,1394,1394,1394,0
|
|
20240531,163800,1521139158,1394,1394,1394,1394,0
|
|
20240531,163700,1521139158,1394,1394,1394,1394,0
|
|
20240531,163600,1521139158,1394,1394,1394,1394,0
|
|
20240531,163500,1521139158,1394,1394,1394,1394,0
|
|
20240531,163400,1521139158,1394,1394,1394,1394,0
|
|
20240531,163300,1521139158,1394,1394,1394,1394,0
|
|
20240531,163200,1521139158,1394,1394,1394,1394,0
|
|
20240531,163100,1521139158,1394,1394,1394,1394,0
|
|
20240531,163000,1521139158,1394,1394,1394,1394,0
|
|
20240531,162900,1521139158,1394,1394,1394,1394,0
|
|
20240531,162800,1521139158,1394,1394,1394,1394,0
|
|
20240531,162700,1521139158,1394,1394,1394,1394,0
|
|
20240531,162600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,162500,1521139158,1394,1394,1394,1394,0
|
|
20240531,162400,1521139158,1394,1394,1394,1394,0
|
|
20240531,162300,1521139158,1394,1394,1394,1394,0
|
|
20240531,162200,1521139158,1394,1394,1394,1394,0
|
|
20240531,162100,1521139158,1394,1394,1394,1394,0
|
|
20240531,162000,1521139158,1394,1394,1394,1394,0
|
|
20240531,161900,1521139158,1394,1394,1394,1394,0
|
|
20240531,161800,1521139158,1394,1394,1394,1394,0
|
|
20240531,161700,1521139158,1394,1394,1394,1394,0
|
|
20240531,161600,1521139158,1394,1394,1394,1394,0
|
|
20240531,161500,1521139158,1394,1394,1394,1394,0
|
|
20240531,161400,1521139158,1394,1394,1394,1394,0
|
|
20240531,161300,1521139158,1394,1394,1394,1394,0
|
|
20240531,161200,1521139158,1394,1394,1394,1394,0
|
|
20240531,161100,1521139158,1394,1394,1394,1394,0
|
|
20240531,161000,1521139158,1394,1394,1394,1394,0
|
|
20240531,160900,1521139158,1394,1394,1394,1394,0
|
|
20240531,160800,1521139158,1394,1394,1394,1394,0
|
|
20240531,160700,1521139158,1394,1394,1394,1394,0
|
|
20240531,160600,1521139158,1394,1394,1394,1394,0
|
|
20240531,160500,1521139158,1394,1394,1394,1394,0
|
|
20240531,160400,1521139158,1394,1394,1394,1394,0
|
|
20240531,160300,1521139158,1394,1394,1394,1394,0
|
|
20240531,160200,1521139158,1394,1394,1394,1394,0
|
|
20240531,160100,1521139158,1394,1394,1394,1394,0
|
|
20240531,160000,1521139158,1394,1394,1394,1394,0
|
|
20240531,155900,1521139158,1394,1394,1394,1394,0
|
|
20240531,155800,1521139158,1394,1394,1394,1394,0
|
|
20240531,155700,1521139158,1394,1394,1394,1394,0
|
|
20240531,155600,1521139158,1394,1394,1394,1394,7993
|
|
20240531,155500,1521139158,1394,1394,1394,1394,0
|
|
20240531,155400,1521139158,1394,1394,1394,1394,0
|
|
20240531,155300,1521139158,1394,1394,1394,1394,0
|
|
20240531,155200,1521139158,1394,1394,1394,1394,0
|
|
20240531,155100,1521139158,1394,1394,1394,1394,0
|
|
20240531,155000,1521139158,1394,1394,1394,1394,0
|
|
20240531,154900,1521139158,1394,1394,1394,1394,0
|
|
20240531,154800,1521139158,1394,1394,1394,1394,0
|
|
20240531,154700,1521139158,1394,1394,1394,1394,0
|
|
20240531,154600,1521139158,1394,1394,1394,1394,0
|
|
20240531,154500,1521139158,1394,1394,1394,1394,0
|
|
20240531,154400,1521139158,1394,1394,1394,1394,0
|
|
20240531,154300,1521139158,1394,1394,1394,1394,0
|
|
20240531,154200,1521139158,1394,1394,1394,1394,0
|
|
20240531,154100,1521139158,1394,1394,1394,1394,0
|
|
20240531,154000,1521139158,1394,1394,1394,1394,0
|
|
20240531,153900,1521139158,1394,1394,1394,1394,0
|
|
20240531,153800,1521139158,1394,1394,1394,1394,0
|
|
20240531,153700,1521139158,1394,1394,1394,1394,0
|
|
20240531,153600,1521139158,1394,1394,1394,1394,0
|
|
20240531,153500,1521139158,1394,1394,1394,1394,0
|
|
20240531,153400,1521139158,1394,1394,1394,1394,0
|
|
20240531,153300,1521139158,1394,1394,1394,1394,0
|
|
20240531,153200,1521139158,1394,1394,1394,1394,0
|
|
20240531,153100,1521139158,1394,1394,1394,1394,0
|
|
20240531,153000,1521139158,1394,1394,1394,1394,7993
|
|
20240531,152900,1509996916,1395,1395,1395,1395,0
|
|
20240531,152800,1509996916,1395,1395,1395,1395,0
|
|
20240531,152700,1509996916,1395,1395,1395,1395,0
|
|
20240531,152600,1509996916,1395,1395,1395,1395,0
|
|
20240531,152500,1509996916,1395,1395,1395,1395,0
|
|
20240531,152400,1509996916,1395,1395,1395,1395,0
|
|
20240531,152300,1509996916,1395,1395,1395,1395,0
|
|
20240531,152200,1509996916,1395,1395,1395,1395,0
|
|
20240531,152100,1509996916,1395,1395,1395,1395,0
|
|
20240531,152000,1509996916,1395,1395,1395,1395,0
|
|
20240531,151900,1509996916,1395,1394,1395,1387,10484
|
|
20240531,151800,1495392090,1394,1393,1394,1393,2161
|
|
20240531,151700,1492381802,1393,1394,1394,1393,836
|
|
20240531,151600,1491217043,1393,1393,1393,1393,755
|
|
20240531,151500,1490165328,1393,1394,1394,1393,2120
|
|
20240531,151400,1487210168,1394,1393,1394,1393,2983
|
|
20240531,151300,1483054749,1386,1393,1393,1386,140
|
|
20240531,151200,1482860702,1393,1393,1393,1393,0
|
|
20240531,151100,1482860702,1393,1393,1393,1393,0
|
|
20240531,151000,1482860702,1393,1392,1393,1386,1902
|
|
20240531,150900,1480220310,1392,1394,1394,1392,7371
|
|
20240531,150800,1469952987,1395,1395,1395,1395,364
|
|
20240531,150700,1469445207,1395,1395,1395,1395,0
|
|
20240531,150600,1469445207,1395,1395,1396,1395,2456
|
|
20240531,150500,1466018812,1396,1396,1396,1395,1726
|
|
20240531,150400,1463610467,1396,1397,1397,1395,2052
|
|
20240531,150300,1460745204,1397,1394,1397,1394,797
|
|
20240531,150200,1459634183,1394,1394,1394,1394,1
|
|
20240531,150100,1459632789,1392,1392,1392,1392,693
|
|
20240531,150000,1458668133,1392,1392,1392,1392,500
|
|
20240531,145900,1457972133,1391,1391,1391,1391,6123
|
|
20240531,145800,1449455040,1392,1392,1392,1392,397
|
|
20240531,145700,1448902416,1392,1391,1392,1391,99
|
|
20240531,145600,1448764706,1391,1390,1391,1388,1560
|
|
20240531,145500,1446597347,1391,1390,1391,1390,504
|
|
20240531,145400,1445896287,1393,1394,1394,1393,1001
|
|
20240531,145300,1444500894,1394,1393,1395,1393,1683
|
|
20240531,145200,1442154314,1395,1395,1395,1395,1232
|
|
20240531,145100,1440435674,1395,1396,1396,1395,677
|
|
20240531,145000,1439490683,1398,1399,1399,1398,8427
|
|
20240531,144900,1427702400,1399,1395,1399,1395,6467
|
|
20240531,144800,1418665064,1394,1394,1394,1392,2129
|
|
20240531,144700,1415698094,1389,1389,1389,1389,706
|
|
20240531,144600,1414717460,1389,1389,1389,1389,1310
|
|
20240531,144500,1412897870,1395,1395,1395,1395,0
|
|
20240531,144400,1412897870,1395,1395,1395,1395,119
|
|
20240531,144300,1412731865,1395,1391,1395,1391,6255
|
|
20240531,144200,1404017068,1391,1391,1391,1391,0
|
|
20240531,144100,1404017068,1391,1391,1391,1387,756
|
|
20240531,144000,1402968488,1387,1387,1387,1387,1
|
|
20240531,143900,1402967101,1387,1386,1387,1386,4296
|
|
20240531,143800,1397009914,1387,1387,1387,1387,0
|
|
20240531,143700,1397009914,1387,1387,1387,1385,2059
|
|
20240531,143600,1394156081,1387,1387,1387,1387,0
|
|
20240531,143500,1394156081,1387,1396,1396,1387,10161
|
|
20240531,143400,1380039595,1396,1397,1397,1396,2001
|
|
20240531,143300,1377244199,1397,1387,1397,1387,2766
|
|
20240531,143200,1373406941,1387,1387,1387,1387,300
|
|
20240531,143100,1372990841,1387,1387,1387,1387,4
|
|
20240531,143000,1372985293,1386,1385,1386,1385,470
|
|
20240531,142900,1372334016,1385,1384,1385,1382,8447
|
|
20240531,142800,1360658118,1384,1384,1384,1384,0
|
|
20240531,142700,1360658118,1384,1384,1384,1384,2888
|
|
20240531,142600,1356661126,1385,1386,1386,1385,907
|
|
20240531,142500,1355404378,1386,1388,1388,1386,16
|
|
20240531,142400,1355382200,1386,1386,1388,1386,1038
|
|
20240531,142300,1353943530,1386,1389,1389,1386,2732
|
|
20240531,142200,1350155690,1390,1387,1390,1387,1952
|
|
20240531,142100,1347448110,1387,1390,1390,1387,1257
|
|
20240531,142000,1345704621,1388,1390,1390,1388,2116
|
|
20240531,141900,1342765395,1397,1390,1397,1390,1154
|
|
20240531,141800,1341161328,1398,1393,1398,1389,7544
|
|
20240531,141700,1330667607,1393,1393,1393,1393,1499
|
|
20240531,141600,1328579500,1399,1399,1399,1399,0
|
|
20240531,141500,1328579500,1399,1399,1399,1399,520
|
|
20240531,141400,1327852020,1399,1399,1399,1399,0
|
|
20240531,141300,1327852020,1399,1398,1399,1398,13
|
|
20240531,141200,1327833845,1398,1398,1398,1398,2000
|
|
20240531,141100,1325037845,1398,1398,1398,1398,0
|
|
20240531,141000,1325037845,1398,1393,1398,1393,1544
|
|
20240531,140900,1322887048,1398,1399,1399,1391,1573
|
|
20240531,140800,1320698974,1399,1392,1399,1392,665
|
|
20240531,140700,1319773287,1392,1394,1394,1392,5565
|
|
20240531,140600,1312021819,1399,1394,1399,1394,2
|
|
20240531,140500,1312019026,1394,1394,1399,1393,1465
|
|
20240531,140400,1309976844,1399,1395,1399,1394,5053
|
|
20240531,140300,1302929041,1399,1399,1399,1399,0
|
|
20240531,140200,1302929041,1399,1399,1399,1399,66
|
|
20240531,140100,1302836707,1399,1399,1399,1399,142
|
|
20240531,140000,1302638049,1399,1399,1399,1399,0
|
|
20240531,135900,1302638049,1399,1395,1399,1395,5
|
|
20240531,135800,1302631070,1399,1399,1399,1399,0
|
|
20240531,135700,1302631070,1399,1395,1399,1395,2
|
|
20240531,135600,1302628276,1397,1397,1397,1397,2084
|
|
20240531,135500,1299716928,1399,1399,1399,1399,0
|
|
20240531,135400,1299716928,1399,1399,1399,1398,1005
|
|
20240531,135300,1298311803,1399,1401,1401,1399,7105
|
|
20240531,135200,1288366690,1401,1401,1401,1401,100
|
|
20240531,135100,1288226590,1401,1401,1401,1401,1
|
|
20240531,135000,1288225189,1404,1404,1404,1404,3
|
|
20240531,134900,1288220977,1402,1402,1402,1402,82
|
|
20240531,134800,1288106013,1399,1402,1402,1399,641
|
|
20240531,134700,1287208117,1402,1402,1402,1402,2139
|
|
20240531,134600,1284209239,1402,1402,1402,1402,26
|
|
20240531,134500,1284172787,1402,1402,1402,1402,413
|
|
20240531,134400,1283593761,1402,1402,1402,1402,0
|
|
20240531,134300,1283593761,1402,1402,1402,1402,1425
|
|
20240531,134200,1281595911,1404,1402,1404,1402,2750
|
|
20240531,134100,1277739105,1402,1402,1402,1402,30
|
|
20240531,134000,1277697045,1402,1400,1402,1398,880
|
|
20240531,133900,1276465611,1402,1402,1402,1402,40
|
|
20240531,133800,1276409531,1402,1401,1402,1400,3423
|
|
20240531,133700,1271613937,1401,1401,1401,1401,233
|
|
20240531,133600,1271287504,1401,1400,1401,1400,2204
|
|
20240531,133500,1268200904,1400,1400,1400,1400,38
|
|
20240531,133400,1268147704,1400,1397,1400,1397,135
|
|
20240531,133300,1267959106,1397,1397,1397,1397,800
|
|
20240531,133200,1266841506,1400,1395,1400,1395,11
|
|
20240531,133100,1266826136,1400,1400,1400,1400,0
|
|
20240531,133000,1266826136,1400,1398,1400,1398,21
|
|
20240531,132900,1266796776,1400,1400,1400,1400,0
|
|
20240531,132800,1266796776,1400,1400,1400,1400,14
|
|
20240531,132700,1266777176,1400,1399,1400,1393,5275
|
|
20240531,132600,1259412590,1400,1400,1400,1400,1
|
|
20240531,132500,1259411190,1401,1401,1401,1401,0
|
|
20240531,132400,1259411190,1401,1401,1401,1401,1
|
|
20240531,132300,1259409789,1399,1399,1399,1399,2
|
|
20240531,132200,1259406991,1399,1400,1400,1399,2113
|
|
20240531,132100,1256450704,1401,1401,1401,1401,0
|
|
20240531,132000,1256450704,1401,1401,1401,1401,2
|
|
20240531,131900,1256447902,1401,1399,1401,1399,2
|
|
20240531,131800,1256445102,1401,1401,1401,1401,0
|
|
20240531,131700,1256445102,1401,1401,1401,1401,0
|
|
20240531,131600,1256445102,1401,1402,1402,1400,5576
|
|
20240531,131500,1248638122,1402,1402,1402,1402,83
|
|
20240531,131400,1248521756,1402,1401,1402,1401,5793
|
|
20240531,131300,1240403436,1401,1401,1401,1401,63
|
|
20240531,131200,1240315173,1400,1401,1401,1400,2142
|
|
20240531,131100,1237316372,1401,1400,1401,1400,2509
|
|
20240531,131000,1233803263,1401,1401,1401,1401,120
|
|
20240531,130900,1233635143,1401,1401,1401,1401,30
|
|
20240531,130800,1233593113,1401,1400,1401,1400,1301
|
|
20240531,130700,1231770702,1400,1399,1400,1399,5004
|
|
20240531,130600,1224769232,1394,1394,1394,1394,14
|
|
20240531,130500,1224749716,1399,1395,1399,1395,2982
|
|
20240531,130400,1220589786,1399,1399,1399,1399,0
|
|
20240531,130300,1220589786,1399,1397,1399,1396,9747
|
|
20240531,130200,1206976225,1397,1397,1397,1397,0
|
|
20240531,130100,1206976225,1397,1398,1398,1397,1584
|
|
20240531,130000,1204761987,1400,1400,1400,1400,0
|
|
20240531,125900,1204761987,1400,1400,1400,1400,0
|
|
20240531,125800,1204761987,1400,1400,1400,1400,0
|
|
20240531,125700,1204761987,1400,1398,1400,1398,553
|
|
20240531,125600,1203988889,1400,1400,1400,1400,287
|
|
20240531,125500,1203587089,1399,1399,1399,1399,0
|
|
20240531,125400,1203587089,1399,1399,1399,1399,196
|
|
20240531,125300,1203312885,1399,1401,1401,1399,1200
|
|
20240531,125200,1201632685,1401,1401,1401,1401,0
|
|
20240531,125100,1201632685,1401,1401,1401,1401,1
|
|
20240531,125000,1201631284,1402,1398,1402,1398,13
|
|
20240531,124900,1201613106,1398,1398,1398,1398,767
|
|
20240531,124800,1200540840,1402,1402,1402,1402,0
|
|
20240531,124700,1200540840,1402,1402,1402,1402,0
|
|
20240531,124600,1200540840,1402,1402,1402,1402,1
|
|
20240531,124500,1200539438,1398,1399,1399,1398,800
|
|
20240531,124400,1199420938,1402,1402,1402,1402,0
|
|
20240531,124300,1199420938,1402,1402,1402,1402,2
|
|
20240531,124200,1199418134,1402,1402,1402,1402,90
|
|
20240531,124100,1199291954,1402,1402,1402,1402,1199
|
|
20240531,124000,1197610956,1402,1402,1402,1402,1
|
|
20240531,123900,1197609554,1403,1403,1403,1403,0
|
|
20240531,123800,1197609554,1403,1403,1403,1403,250
|
|
20240531,123700,1197258804,1404,1404,1404,1404,0
|
|
20240531,123600,1197258804,1404,1404,1404,1404,0
|
|
20240531,123500,1197258804,1404,1404,1404,1404,0
|
|
20240531,123400,1197258804,1404,1404,1404,1404,0
|
|
20240531,123300,1197258804,1404,1404,1404,1404,0
|
|
20240531,123200,1197258804,1404,1404,1404,1404,0
|
|
20240531,123100,1197258804,1404,1399,1404,1399,532
|
|
20240531,123000,1196514531,1404,1404,1404,1404,0
|
|
20240531,122900,1196514531,1404,1404,1404,1404,207
|
|
20240531,122800,1196223903,1404,1401,1404,1399,2001
|
|
20240531,122700,1193422559,1405,1405,1405,1405,0
|
|
20240531,122600,1193422559,1405,1405,1405,1405,0
|
|
20240531,122500,1193422559,1405,1405,1405,1405,101
|
|
20240531,122400,1193280654,1399,1405,1405,1399,71
|
|
20240531,122300,1193181205,1405,1404,1405,1404,9305
|
|
20240531,122200,1180116984,1404,1403,1404,1403,1637
|
|
20240531,122100,1177820272,1403,1403,1403,1403,0
|
|
20240531,122000,1177820272,1403,1402,1403,1402,3680
|
|
20240531,121900,1172658862,1402,1400,1402,1400,21
|
|
20240531,121800,1172629460,1402,1402,1402,1402,25
|
|
20240531,121700,1172594410,1402,1400,1402,1400,1001
|
|
20240531,121600,1171193008,1402,1402,1402,1402,60
|
|
20240531,121500,1171108888,1403,1403,1403,1403,959
|
|
20240531,121400,1169763411,1403,1403,1403,1403,2051
|
|
20240531,121300,1166885858,1400,1398,1403,1398,247
|
|
20240531,121200,1166540368,1403,1404,1404,1403,1503
|
|
20240531,121100,1164431295,1404,1403,1404,1403,1096
|
|
20240531,121000,1162892797,1403,1403,1403,1403,4
|
|
20240531,120900,1162887185,1403,1403,1403,1403,210
|
|
20240531,120800,1162592555,1404,1403,1404,1403,343
|
|
20240531,120700,1162111226,1403,1399,1403,1399,55591
|
|
20240531,120600,1084249511,1399,1399,1399,1399,1
|
|
20240531,120500,1084248112,1399,1399,1399,1399,0
|
|
20240531,120400,1084248112,1399,1399,1399,1399,764
|
|
20240531,120300,1083179276,1399,1399,1399,1399,101
|
|
20240531,120200,1083037977,1398,1396,1398,1396,3000
|
|
20240531,120100,1078844079,1397,1397,1397,1397,0
|
|
20240531,120000,1078844079,1397,1394,1397,1394,103
|
|
20240531,115900,1078700488,1394,1394,1394,1394,100
|
|
20240531,115800,1078561088,1394,1394,1394,1394,1101
|
|
20240531,115700,1077026294,1394,1394,1394,1394,0
|
|
20240531,115600,1077026294,1394,1394,1394,1394,2
|
|
20240531,115500,1077023506,1394,1393,1394,1393,480
|
|
20240531,115400,1076354686,1394,1394,1394,1394,200
|
|
20240531,115300,1076075886,1394,1393,1394,1392,549
|
|
20240531,115200,1075310991,1392,1392,1393,1392,206
|
|
20240531,115100,1075024039,1394,1394,1394,1394,100
|
|
20240531,115000,1074884639,1394,1394,1394,1394,200
|
|
20240531,114900,1074605839,1394,1394,1394,1394,2
|
|
20240531,114800,1074603051,1393,1393,1393,1393,184
|
|
20240531,114700,1074346739,1393,1393,1393,1393,100
|
|
20240531,114600,1074207439,1393,1393,1393,1393,0
|
|
20240531,114500,1074207439,1393,1393,1393,1393,0
|
|
20240531,114400,1074207439,1393,1393,1393,1393,0
|
|
20240531,114300,1074207439,1393,1393,1393,1393,0
|
|
20240531,114200,1074207439,1393,1393,1393,1393,0
|
|
20240531,114100,1074207439,1393,1393,1393,1393,100
|
|
20240531,114000,1074068139,1389,1389,1389,1389,158
|
|
20240531,113900,1073848677,1387,1387,1387,1387,1
|
|
20240531,113800,1073847290,1389,1389,1389,1389,100
|
|
20240531,113700,1073708390,1389,1389,1389,1389,1
|
|
20240531,113600,1073707001,1388,1389,1393,1388,3093
|
|
20240531,113500,1069413911,1393,1393,1393,1393,261
|
|
20240531,113400,1069050338,1393,1393,1393,1393,0
|
|
20240531,113300,1069050338,1393,1393,1393,1393,145
|
|
20240531,113200,1068848353,1393,1393,1393,1393,0
|
|
20240531,113100,1068848353,1393,1393,1393,1393,4
|
|
20240531,113000,1068842781,1388,1389,1389,1388,102
|
|
20240531,112900,1068701204,1393,1393,1393,1393,1
|
|
20240531,112800,1068699811,1393,1393,1393,1393,1
|
|
20240531,112700,1068698418,1393,1392,1393,1392,1000
|
|
20240531,112600,1067306026,1382,1382,1382,1382,0
|
|
20240531,112500,1067306026,1382,1382,1382,1382,481
|
|
20240531,112400,1066641284,1379,1379,1379,1379,0
|
|
20240531,112300,1066641284,1379,1382,1382,1379,5500
|
|
20240531,112200,1059046337,1382,1384,1384,1382,504
|
|
20240531,112100,1058349363,1398,1398,1398,1398,0
|
|
20240531,112000,1058349363,1398,1382,1398,1381,5000
|
|
20240531,111900,1051418660,1382,1380,1382,1380,2818
|
|
20240531,111800,1047526820,1380,1382,1382,1380,6577
|
|
20240531,111700,1038443801,1382,1383,1383,1382,1000
|
|
20240531,111600,1037061783,1385,1385,1385,1385,0
|
|
20240531,111500,1037061783,1385,1385,1385,1385,0
|
|
20240531,111400,1037061783,1385,1381,1385,1380,531
|
|
20240531,111300,1036328913,1380,1384,1384,1380,6987
|
|
20240531,111200,1026675277,1384,1384,1384,1384,0
|
|
20240531,111100,1026675277,1384,1387,1387,1384,2700
|
|
20240531,111000,1022935623,1387,1387,1387,1387,0
|
|
20240531,110900,1022935623,1387,1390,1390,1387,4258
|
|
20240531,110800,1017024512,1390,1391,1391,1390,4044
|
|
20240531,110700,1011401334,1398,1398,1398,1398,0
|
|
20240531,110600,1011401334,1398,1398,1398,1398,0
|
|
20240531,110500,1011401334,1398,1398,1398,1398,100
|
|
20240531,110400,1011261534,1391,1391,1391,1391,0
|
|
20240531,110300,1011261534,1391,1398,1398,1391,921
|
|
20240531,110200,1009978776,1392,1399,1399,1392,2991
|
|
20240531,110100,1005815164,1392,1392,1392,1392,1
|
|
20240531,110000,1005813772,1400,1393,1400,1393,221
|
|
20240531,105900,1005505884,1393,1393,1393,1391,64
|
|
20240531,105800,1005416748,1393,1392,1393,1391,989
|
|
20240531,105700,1004040975,1392,1393,1393,1392,1579
|
|
20240531,105600,1001842995,1393,1393,1393,1393,0
|
|
20240531,105500,1001842995,1393,1393,1393,1393,1000
|
|
20240531,105400,1000449995,1392,1392,1392,1392,0
|
|
20240531,105300,1000449995,1392,1392,1392,1392,0
|
|
20240531,105200,1000449995,1392,1401,1401,1392,4137
|
|
20240531,105100,994667171,1402,1402,1402,1402,0
|
|
20240531,105000,994667171,1402,1402,1402,1402,0
|
|
20240531,104900,994667171,1402,1402,1402,1402,1
|
|
20240531,104800,994665769,1393,1394,1394,1391,14949
|
|
20240531,104700,973843504,1393,1393,1393,1393,1
|
|
20240531,104600,973842111,1393,1397,1403,1392,5632
|
|
20240531,104500,965989080,1404,1404,1404,1404,0
|
|
20240531,104400,965989080,1404,1404,1404,1404,1
|
|
20240531,104300,965987676,1405,1405,1405,1405,10
|
|
20240531,104200,965973626,1405,1405,1405,1405,550
|
|
20240531,104100,965200876,1405,1400,1406,1398,1306
|
|
20240531,104000,963373649,1401,1400,1407,1400,686
|
|
20240531,103900,962412559,1400,1402,1408,1400,15009
|
|
20240531,103800,941381649,1409,1409,1409,1409,0
|
|
20240531,103700,941381649,1409,1401,1409,1401,114
|
|
20240531,103600,941221911,1409,1402,1409,1402,3112
|
|
20240531,103500,936858810,1410,1410,1410,1410,100
|
|
20240531,103400,936717810,1410,1410,1410,1410,76
|
|
20240531,103300,936610650,1410,1414,1414,1403,12307
|
|
20240531,103200,919267531,1415,1410,1415,1405,17993
|
|
20240531,103100,893872926,1410,1400,1410,1400,13182
|
|
20240531,103000,875331170,1400,1400,1400,1400,158
|
|
20240531,102900,875109970,1400,1400,1400,1400,7011
|
|
20240531,102800,865294570,1400,1400,1400,1400,2035
|
|
20240531,102700,862445570,1400,1400,1400,1400,620
|
|
20240531,102600,861577570,1405,1400,1405,1400,15200
|
|
20240531,102500,840293930,1400,1397,1400,1397,2010
|
|
20240531,102400,837483848,1397,1397,1397,1397,0
|
|
20240531,102300,837483848,1397,1397,1397,1397,1000
|
|
20240531,102200,836086848,1397,1397,1397,1397,100
|
|
20240531,102100,835947148,1397,1390,1397,1390,2161
|
|
20240531,102000,832938570,1389,1389,1389,1389,248
|
|
20240531,101900,832594098,1389,1388,1389,1388,300
|
|
20240531,101800,832177472,1388,1387,1388,1387,505
|
|
20240531,101700,831477032,1387,1387,1387,1387,657
|
|
20240531,101600,830565773,1387,1389,1389,1387,2202
|
|
20240531,101500,827509397,1390,1390,1390,1390,907
|
|
20240531,101400,826248667,1388,1388,1388,1388,200
|
|
20240531,101300,825971067,1388,1388,1388,1388,1
|
|
20240531,101200,825969679,1390,1390,1390,1390,116
|
|
20240531,101100,825808439,1390,1390,1390,1390,100
|
|
20240531,101000,825669439,1386,1386,1388,1386,2640
|
|
20240531,100900,822008436,1386,1386,1386,1386,31
|
|
20240531,100800,821965470,1386,1387,1387,1386,211
|
|
20240531,100700,821672814,1387,1387,1387,1387,155
|
|
20240531,100600,821457829,1387,1386,1387,1386,1181
|
|
20240531,100500,819820753,1386,1386,1386,1380,925
|
|
20240531,100400,818542655,1386,1386,1386,1385,157
|
|
20240531,100300,818325143,1386,1387,1387,1386,11
|
|
20240531,100200,818309887,1387,1386,1387,1385,58
|
|
20240531,100100,818229526,1386,1384,1386,1381,422
|
|
20240531,100000,817645203,1384,1380,1384,1380,824
|
|
20240531,095900,816507746,1380,1380,1380,1380,2120
|
|
20240531,095800,813582146,1380,1374,1380,1374,122
|
|
20240531,095700,813414506,1373,1382,1384,1373,40030
|
|
20240531,095600,758356410,1383,1384,1384,1383,59
|
|
20240531,095500,758274809,1384,1384,1384,1384,1000
|
|
20240531,095400,756890809,1388,1388,1388,1388,6
|
|
20240531,095300,756882481,1389,1389,1389,1389,25
|
|
20240531,095200,756847756,1381,1389,1389,1381,15050
|
|
20240531,095100,736015962,1386,1392,1392,1386,2607
|
|
20240531,095000,732398569,1392,1397,1397,1392,627
|
|
20240531,094900,731524285,1397,1397,1397,1397,1000
|
|
20240531,094800,730127285,1396,1396,1397,1396,32
|
|
20240531,094700,730082612,1396,1397,1397,1396,652
|
|
20240531,094600,729172350,1397,1396,1397,1396,2231
|
|
20240531,094500,726057405,1396,1396,1397,1396,1026
|
|
20240531,094400,724624739,1395,1395,1395,1395,269
|
|
20240531,094300,724249484,1395,1388,1395,1388,605
|
|
20240531,094200,723409009,1396,1392,1396,1390,645
|
|
20240531,094100,722511733,1387,1387,1387,1387,0
|
|
20240531,094000,722511733,1387,1387,1390,1387,2777
|
|
20240531,093900,718656176,1390,1395,1395,1387,3202
|
|
20240531,093800,714199955,1396,1396,1396,1396,223
|
|
20240531,093700,713888647,1395,1394,1395,1394,3031
|
|
20240531,093600,709663208,1394,1393,1394,1393,430
|
|
20240531,093500,709063872,1393,1388,1393,1388,3747
|
|
20240531,093400,703860536,1387,1387,1387,1387,70
|
|
20240531,093300,703763446,1385,1385,1385,1385,70
|
|
20240531,093200,703666496,1392,1388,1392,1383,4088
|
|
20240531,093100,697992852,1388,1396,1396,1388,3254
|
|
20240531,093000,693470228,1396,1384,1396,1383,5212
|
|
20240531,092900,686226501,1380,1385,1385,1380,64318
|
|
20240531,092800,597445944,1389,1396,1396,1389,6059
|
|
20240531,092700,589018084,1397,1403,1403,1397,23575
|
|
20240531,092600,556001570,1402,1403,1403,1402,2000
|
|
20240531,092500,553197080,1402,1404,1404,1402,2083
|
|
20240531,092400,550275206,1404,1411,1416,1403,12806
|
|
20240531,092300,532247810,1413,1420,1421,1413,8348
|
|
20240531,092200,520429371,1420,1429,1429,1411,16750
|
|
20240531,092100,496576081,1429,1419,1430,1419,41482
|
|
20240531,092000,437531755,1420,1412,1420,1411,12871
|
|
20240531,091900,419294367,1414,1408,1418,1408,28444
|
|
20240531,091800,379093180,1410,1407,1410,1407,5473
|
|
20240531,091700,371387111,1405,1405,1405,1405,305
|
|
20240531,091600,370958586,1396,1402,1411,1395,18945
|
|
20240531,091500,344370740,1401,1396,1401,1396,24905
|
|
20240531,091400,309513746,1397,1397,1397,1397,907
|
|
20240531,091300,308246667,1397,1391,1397,1384,21311
|
|
20240531,091200,278606030,1391,1389,1391,1382,3896
|
|
20240531,091100,273207311,1389,1390,1390,1374,6801
|
|
20240531,091000,263808715,1390,1397,1401,1390,4906
|
|
20240531,090900,256945492,1401,1407,1410,1398,17228
|
|
20240531,090800,232720289,1399,1385,1410,1385,54564
|
|
20240531,090700,156313158,1385,1385,1385,1385,2762
|
|
20240531,090600,152487788,1385,1380,1385,1380,10439
|
|
20240531,090500,138068770,1381,1381,1381,1381,0
|
|
20240531,090400,138068770,1381,1381,1381,1380,4501
|
|
20240531,090300,131855133,1381,1381,1381,1381,6006
|
|
20240531,090200,123560847,1381,1368,1381,1368,1895
|
|
20240531,090100,120951160,1368,1383,1383,1350,61914
|
|
20240531,090000,36254035,1383,1397,1397,1375,21542
|