602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185900,174204781,1402,1402,1402,1402,1436
|
|
20240530,185800,174204781,1402,1402,1402,1402,0
|
|
20240530,185700,174204781,1402,1402,1402,1402,0
|
|
20240530,185600,174204781,1402,1402,1402,1402,0
|
|
20240530,185500,174204781,1402,1402,1402,1402,0
|
|
20240530,185400,174204781,1402,1402,1402,1402,0
|
|
20240530,185300,174204781,1402,1402,1402,1402,0
|
|
20240530,185200,174204781,1402,1402,1402,1402,0
|
|
20240530,185100,174204781,1402,1402,1402,1402,0
|
|
20240530,185000,174204781,1402,1402,1402,1402,0
|
|
20240530,184900,174204781,1402,1402,1402,1402,0
|
|
20240530,184800,174204781,1402,1402,1402,1402,0
|
|
20240530,184700,174204781,1402,1402,1402,1402,0
|
|
20240530,184600,174204781,1402,1402,1402,1402,0
|
|
20240530,184500,174204781,1402,1402,1402,1402,0
|
|
20240530,184400,174204781,1402,1402,1402,1402,0
|
|
20240530,184300,174204781,1402,1402,1402,1402,0
|
|
20240530,184200,174204781,1402,1402,1402,1402,0
|
|
20240530,184100,174204781,1402,1402,1402,1402,0
|
|
20240530,184000,174204781,1402,1402,1402,1402,0
|
|
20240530,183900,174204781,1402,1402,1402,1402,0
|
|
20240530,183800,174204781,1402,1402,1402,1402,0
|
|
20240530,183700,174204781,1402,1402,1402,1402,0
|
|
20240530,183600,174204781,1402,1402,1402,1402,0
|
|
20240530,183500,174204781,1402,1402,1402,1402,0
|
|
20240530,183400,174204781,1402,1402,1402,1402,0
|
|
20240530,183300,174204781,1402,1402,1402,1402,0
|
|
20240530,183200,174204781,1402,1402,1402,1402,0
|
|
20240530,183100,174204781,1402,1402,1402,1402,0
|
|
20240530,183000,174204781,1402,1402,1402,1402,0
|
|
20240530,182900,174204781,1402,1402,1402,1402,1436
|
|
20240530,182800,174204781,1402,1402,1402,1402,0
|
|
20240530,182700,174204781,1402,1402,1402,1402,0
|
|
20240530,182600,174204781,1402,1402,1402,1402,0
|
|
20240530,182500,174204781,1402,1402,1402,1402,0
|
|
20240530,182400,174204781,1402,1402,1402,1402,0
|
|
20240530,182300,174204781,1402,1402,1402,1402,0
|
|
20240530,182200,174204781,1402,1402,1402,1402,0
|
|
20240530,182100,174204781,1402,1402,1402,1402,0
|
|
20240530,182000,174204781,1402,1402,1402,1402,0
|
|
20240530,181900,174204781,1402,1402,1402,1402,0
|
|
20240530,181800,174204781,1402,1402,1402,1402,0
|
|
20240530,181700,174204781,1402,1402,1402,1402,0
|
|
20240530,181600,174204781,1402,1402,1402,1402,0
|
|
20240530,181500,174204781,1402,1402,1402,1402,0
|
|
20240530,181400,174204781,1402,1402,1402,1402,0
|
|
20240530,181300,174204781,1402,1402,1402,1402,0
|
|
20240530,181200,174204781,1402,1402,1402,1402,0
|
|
20240530,181100,174204781,1402,1402,1402,1402,0
|
|
20240530,181000,174204781,1402,1402,1402,1402,0
|
|
20240530,180900,174204781,1402,1402,1402,1402,0
|
|
20240530,180800,174204781,1402,1402,1402,1402,0
|
|
20240530,180700,174204781,1402,1402,1402,1402,0
|
|
20240530,180600,174204781,1402,1402,1402,1402,0
|
|
20240530,180500,174204781,1402,1402,1402,1402,0
|
|
20240530,180400,174204781,1402,1402,1402,1402,0
|
|
20240530,180300,174204781,1402,1402,1402,1402,0
|
|
20240530,180200,174204781,1402,1402,1402,1402,0
|
|
20240530,180100,174204781,1402,1402,1402,1402,0
|
|
20240530,180000,174204781,1402,1402,1402,1402,0
|
|
20240530,175900,174204781,1402,1402,1402,1402,1436
|
|
20240530,175800,174204781,1402,1402,1402,1402,0
|
|
20240530,175700,174204781,1402,1402,1402,1402,0
|
|
20240530,175600,174204781,1402,1402,1402,1402,0
|
|
20240530,175500,174204781,1402,1402,1402,1402,0
|
|
20240530,175400,174204781,1402,1402,1402,1402,0
|
|
20240530,175300,174204781,1402,1402,1402,1402,0
|
|
20240530,175200,174204781,1402,1402,1402,1402,0
|
|
20240530,175100,174204781,1402,1402,1402,1402,0
|
|
20240530,175000,174204781,1402,1402,1402,1402,0
|
|
20240530,174900,174204781,1402,1402,1402,1402,0
|
|
20240530,174800,174204781,1402,1402,1402,1402,0
|
|
20240530,174700,174204781,1402,1402,1402,1402,0
|
|
20240530,174600,174204781,1402,1402,1402,1402,0
|
|
20240530,174500,174204781,1402,1402,1402,1402,0
|
|
20240530,174400,174204781,1402,1402,1402,1402,0
|
|
20240530,174300,174204781,1402,1402,1402,1402,0
|
|
20240530,174200,174204781,1402,1402,1402,1402,0
|
|
20240530,174100,174204781,1402,1402,1402,1402,0
|
|
20240530,174000,174204781,1402,1402,1402,1402,0
|
|
20240530,173900,174204781,1402,1402,1402,1402,0
|
|
20240530,173800,174204781,1402,1402,1402,1402,0
|
|
20240530,173700,174204781,1402,1402,1402,1402,0
|
|
20240530,173600,174204781,1402,1402,1402,1402,0
|
|
20240530,173500,174204781,1402,1402,1402,1402,0
|
|
20240530,173400,174204781,1402,1402,1402,1402,0
|
|
20240530,173300,174204781,1402,1402,1402,1402,0
|
|
20240530,173200,174204781,1402,1402,1402,1402,0
|
|
20240530,173100,174204781,1402,1402,1402,1402,0
|
|
20240530,173000,174204781,1402,1402,1402,1402,0
|
|
20240530,172900,174204781,1402,1402,1402,1402,1436
|
|
20240530,172800,174204781,1402,1402,1402,1402,0
|
|
20240530,172700,174204781,1402,1402,1402,1402,0
|
|
20240530,172600,174204781,1402,1402,1402,1402,0
|
|
20240530,172500,174204781,1402,1402,1402,1402,0
|
|
20240530,172400,174204781,1402,1402,1402,1402,0
|
|
20240530,172300,174204781,1402,1402,1402,1402,0
|
|
20240530,172200,174204781,1402,1402,1402,1402,0
|
|
20240530,172100,174204781,1402,1402,1402,1402,0
|
|
20240530,172000,174204781,1402,1402,1402,1402,0
|
|
20240530,171900,174204781,1402,1402,1402,1402,0
|
|
20240530,171800,174204781,1402,1402,1402,1402,0
|
|
20240530,171700,174204781,1402,1402,1402,1402,0
|
|
20240530,171600,174204781,1402,1402,1402,1402,0
|
|
20240530,171500,174204781,1402,1402,1402,1402,0
|
|
20240530,171400,174204781,1402,1402,1402,1402,0
|
|
20240530,171300,174204781,1402,1402,1402,1402,0
|
|
20240530,171200,174204781,1402,1402,1402,1402,0
|
|
20240530,171100,174204781,1402,1402,1402,1402,0
|
|
20240530,171000,174204781,1402,1402,1402,1402,0
|
|
20240530,170900,174204781,1402,1402,1402,1402,0
|
|
20240530,170800,174204781,1402,1402,1402,1402,0
|
|
20240530,170700,174204781,1402,1402,1402,1402,0
|
|
20240530,170600,174204781,1402,1402,1402,1402,0
|
|
20240530,170500,174204781,1402,1402,1402,1402,0
|
|
20240530,170400,174204781,1402,1402,1402,1402,0
|
|
20240530,170300,174204781,1402,1402,1402,1402,0
|
|
20240530,170200,174204781,1402,1402,1402,1402,0
|
|
20240530,170100,174204781,1402,1402,1402,1402,0
|
|
20240530,170000,174204781,1402,1402,1402,1402,0
|
|
20240530,165900,174204781,1402,1402,1402,1402,1436
|
|
20240530,165800,174204781,1402,1402,1402,1402,0
|
|
20240530,165700,174204781,1402,1402,1402,1402,0
|
|
20240530,165600,174204781,1402,1402,1402,1402,0
|
|
20240530,165500,174204781,1402,1402,1402,1402,0
|
|
20240530,165400,174204781,1402,1402,1402,1402,0
|
|
20240530,165300,174204781,1402,1402,1402,1402,0
|
|
20240530,165200,174204781,1402,1402,1402,1402,0
|
|
20240530,165100,174204781,1402,1402,1402,1402,0
|
|
20240530,165000,174204781,1402,1402,1402,1402,0
|
|
20240530,164900,174204781,1402,1402,1402,1402,0
|
|
20240530,164800,174204781,1402,1402,1402,1402,0
|
|
20240530,164700,174204781,1402,1402,1402,1402,0
|
|
20240530,164600,174204781,1402,1402,1402,1402,0
|
|
20240530,164500,174204781,1402,1402,1402,1402,0
|
|
20240530,164400,174204781,1402,1402,1402,1402,0
|
|
20240530,164300,174204781,1402,1402,1402,1402,0
|
|
20240530,164200,174204781,1402,1402,1402,1402,0
|
|
20240530,164100,174204781,1402,1402,1402,1402,0
|
|
20240530,164000,174204781,1402,1402,1402,1402,0
|
|
20240530,163900,174204781,1402,1402,1402,1402,0
|
|
20240530,163800,174204781,1402,1402,1402,1402,0
|
|
20240530,163700,174204781,1402,1402,1402,1402,0
|
|
20240530,163600,174204781,1402,1402,1402,1402,0
|
|
20240530,163500,174204781,1402,1402,1402,1402,0
|
|
20240530,163400,174204781,1402,1402,1402,1402,0
|
|
20240530,163300,174204781,1402,1402,1402,1402,0
|
|
20240530,163200,174204781,1402,1402,1402,1402,0
|
|
20240530,163100,174204781,1402,1402,1402,1402,0
|
|
20240530,163000,174204781,1402,1402,1402,1402,0
|
|
20240530,162900,174204781,1402,1402,1402,1402,1436
|
|
20240530,162800,174204781,1402,1402,1402,1402,0
|
|
20240530,162700,174204781,1402,1402,1402,1402,0
|
|
20240530,162600,174204781,1402,1402,1402,1402,0
|
|
20240530,162500,174204781,1402,1402,1402,1402,0
|
|
20240530,162400,174204781,1402,1402,1402,1402,0
|
|
20240530,162300,174204781,1402,1402,1402,1402,0
|
|
20240530,162200,174204781,1402,1402,1402,1402,0
|
|
20240530,162100,174204781,1402,1402,1402,1402,0
|
|
20240530,162000,174204781,1402,1402,1402,1402,0
|
|
20240530,161900,174204781,1402,1402,1402,1402,0
|
|
20240530,161800,174204781,1402,1402,1402,1402,0
|
|
20240530,161700,174204781,1402,1402,1402,1402,0
|
|
20240530,161600,174204781,1402,1402,1402,1402,0
|
|
20240530,161500,174204781,1402,1402,1402,1402,0
|
|
20240530,161400,174204781,1402,1402,1402,1402,0
|
|
20240530,161300,174204781,1402,1402,1402,1402,0
|
|
20240530,161200,174204781,1402,1402,1402,1402,0
|
|
20240530,161100,174204781,1402,1402,1402,1402,0
|
|
20240530,161000,174204781,1402,1402,1402,1402,0
|
|
20240530,160900,174204781,1402,1402,1402,1402,0
|
|
20240530,160800,174204781,1402,1402,1402,1402,0
|
|
20240530,160700,174204781,1402,1402,1402,1402,0
|
|
20240530,160600,174204781,1402,1402,1402,1402,0
|
|
20240530,160500,174204781,1402,1402,1402,1402,0
|
|
20240530,160400,174204781,1402,1402,1402,1402,0
|
|
20240530,160300,174204781,1402,1402,1402,1402,0
|
|
20240530,160200,174204781,1402,1402,1402,1402,0
|
|
20240530,160100,174204781,1402,1402,1402,1402,0
|
|
20240530,160000,174204781,1402,1402,1402,1402,0
|
|
20240530,155900,174204781,1402,1402,1402,1402,1436
|
|
20240530,155800,174204781,1402,1402,1402,1402,0
|
|
20240530,155700,174204781,1402,1402,1402,1402,0
|
|
20240530,155600,174204781,1402,1402,1402,1402,0
|
|
20240530,155500,174204781,1402,1402,1402,1402,0
|
|
20240530,155400,174204781,1402,1402,1402,1402,0
|
|
20240530,155300,174204781,1402,1402,1402,1402,0
|
|
20240530,155200,174204781,1402,1402,1402,1402,0
|
|
20240530,155100,174204781,1402,1402,1402,1402,0
|
|
20240530,155000,174204781,1402,1402,1402,1402,0
|
|
20240530,154900,174204781,1402,1402,1402,1402,0
|
|
20240530,154800,174204781,1402,1402,1402,1402,0
|
|
20240530,154700,174204781,1402,1402,1402,1402,0
|
|
20240530,154600,174204781,1402,1402,1402,1402,0
|
|
20240530,154500,174204781,1402,1402,1402,1402,0
|
|
20240530,154400,174204781,1402,1402,1402,1402,0
|
|
20240530,154300,174204781,1402,1402,1402,1402,0
|
|
20240530,154200,174204781,1402,1402,1402,1402,0
|
|
20240530,154100,174204781,1402,1402,1402,1402,0
|
|
20240530,154000,174204781,1402,1402,1402,1402,0
|
|
20240530,153900,174204781,1402,1402,1402,1402,0
|
|
20240530,153800,174204781,1402,1402,1402,1402,0
|
|
20240530,153700,174204781,1402,1402,1402,1402,0
|
|
20240530,153600,174204781,1402,1402,1402,1402,0
|
|
20240530,153500,174204781,1402,1402,1402,1402,0
|
|
20240530,153400,174204781,1402,1402,1402,1402,0
|
|
20240530,153300,174204781,1402,1402,1402,1402,0
|
|
20240530,153200,174204781,1402,1402,1402,1402,0
|
|
20240530,153100,174204781,1402,1402,1402,1402,0
|
|
20240530,153000,174204781,1402,1402,1402,1402,1436
|
|
20240530,152900,172191509,1405,1405,1405,1405,0
|
|
20240530,152800,172191509,1405,1405,1405,1405,0
|
|
20240530,152700,172191509,1405,1405,1405,1405,0
|
|
20240530,152600,172191509,1405,1405,1405,1405,0
|
|
20240530,152500,172191509,1405,1405,1405,1405,0
|
|
20240530,152400,172191509,1405,1405,1405,1405,0
|
|
20240530,152300,172191509,1405,1405,1405,1405,0
|
|
20240530,152200,172191509,1405,1405,1405,1405,0
|
|
20240530,152100,172191509,1405,1405,1405,1405,0
|
|
20240530,152000,172191509,1405,1405,1405,1405,0
|
|
20240530,151900,172191509,1405,1405,1405,1405,90
|
|
20240530,151800,172065059,1404,1406,1406,1404,2623
|
|
20240530,151700,168381338,1406,1406,1406,1406,0
|
|
20240530,151600,168381338,1406,1406,1406,1406,19
|
|
20240530,151500,168354624,1405,1405,1405,1405,0
|
|
20240530,151400,168354624,1405,1405,1405,1405,86
|
|
20240530,151300,168233794,1405,1405,1405,1405,0
|
|
20240530,151200,168233794,1405,1405,1405,1405,0
|
|
20240530,151100,168233794,1405,1405,1405,1405,0
|
|
20240530,151000,168233794,1405,1405,1405,1405,0
|
|
20240530,150900,168233794,1405,1405,1405,1405,0
|
|
20240530,150800,168233794,1405,1401,1405,1401,1364
|
|
20240530,150700,166317378,1401,1410,1410,1401,720
|
|
20240530,150600,165305393,1413,1413,1413,1413,50
|
|
20240530,150500,165234743,1413,1413,1413,1413,465
|
|
20240530,150400,164577698,1414,1414,1414,1414,98
|
|
20240530,150300,164439126,1414,1414,1414,1414,0
|
|
20240530,150200,164439126,1414,1413,1414,1413,100
|
|
20240530,150100,164297821,1406,1406,1406,1406,0
|
|
20240530,150000,164297821,1406,1406,1406,1406,0
|
|
20240530,145900,164297821,1406,1406,1406,1406,223
|
|
20240530,145800,163984283,1402,1402,1402,1402,0
|
|
20240530,145700,163984283,1402,1402,1402,1402,0
|
|
20240530,145600,163984283,1402,1402,1402,1402,0
|
|
20240530,145500,163984283,1402,1402,1402,1402,0
|
|
20240530,145400,163984283,1402,1402,1402,1402,0
|
|
20240530,145300,163984283,1402,1402,1402,1402,1
|
|
20240530,145200,163982881,1402,1402,1402,1402,0
|
|
20240530,145100,163982881,1402,1402,1402,1402,1200
|
|
20240530,145000,162300481,1414,1406,1415,1406,2791
|
|
20240530,144900,158362163,1400,1400,1400,1400,0
|
|
20240530,144800,158362163,1400,1400,1400,1400,0
|
|
20240530,144700,158362163,1400,1400,1400,1400,0
|
|
20240530,144600,158362163,1400,1400,1400,1400,1953
|
|
20240530,144500,155627963,1400,1401,1401,1400,146
|
|
20240530,144400,155423463,1400,1400,1400,1400,0
|
|
20240530,144300,155423463,1400,1400,1400,1400,0
|
|
20240530,144200,155423463,1400,1401,1401,1400,520
|
|
20240530,144100,154695399,1401,1401,1401,1401,0
|
|
20240530,144000,154695399,1401,1401,1401,1401,171
|
|
20240530,143900,154455828,1402,1402,1402,1402,0
|
|
20240530,143800,154455828,1402,1402,1402,1402,0
|
|
20240530,143700,154455828,1402,1402,1402,1402,0
|
|
20240530,143600,154455828,1402,1402,1402,1402,0
|
|
20240530,143500,154455828,1402,1402,1402,1402,17
|
|
20240530,143400,154431994,1401,1401,1401,1401,70
|
|
20240530,143300,154333924,1401,1401,1401,1401,90
|
|
20240530,143200,154207834,1402,1401,1402,1400,190
|
|
20240530,143100,153941674,1402,1402,1402,1402,10
|
|
20240530,143000,153927654,1402,1402,1402,1402,1
|
|
20240530,142900,153926252,1402,1402,1402,1402,0
|
|
20240530,142800,153926252,1402,1402,1402,1402,2721
|
|
20240530,142700,150111410,1400,1409,1409,1400,380
|
|
20240530,142600,149578749,1409,1409,1409,1409,0
|
|
20240530,142500,149578749,1409,1409,1409,1409,0
|
|
20240530,142400,149578749,1409,1409,1409,1409,0
|
|
20240530,142300,149578749,1409,1409,1409,1409,0
|
|
20240530,142200,149578749,1409,1409,1409,1409,0
|
|
20240530,142100,149578749,1409,1409,1409,1409,0
|
|
20240530,142000,149578749,1409,1409,1409,1409,0
|
|
20240530,141900,149578749,1409,1409,1409,1409,0
|
|
20240530,141800,149578749,1409,1409,1409,1409,1
|
|
20240530,141700,149577340,1409,1409,1409,1409,0
|
|
20240530,141600,149577340,1409,1409,1409,1409,0
|
|
20240530,141500,149577340,1409,1409,1409,1409,0
|
|
20240530,141400,149577340,1409,1409,1409,1409,1
|
|
20240530,141300,149575931,1414,1411,1414,1411,50
|
|
20240530,141200,149505252,1409,1409,1409,1409,0
|
|
20240530,141100,149505252,1409,1409,1409,1409,2
|
|
20240530,141000,149502434,1412,1412,1412,1412,0
|
|
20240530,140900,149502434,1412,1409,1412,1409,2116
|
|
20240530,140800,146520945,1402,1402,1402,1402,2
|
|
20240530,140700,146518141,1410,1410,1410,1410,0
|
|
20240530,140600,146518141,1410,1410,1410,1410,0
|
|
20240530,140500,146518141,1410,1410,1410,1410,0
|
|
20240530,140400,146518141,1410,1410,1410,1410,0
|
|
20240530,140300,146518141,1410,1410,1410,1410,200
|
|
20240530,140200,146236141,1410,1410,1410,1410,0
|
|
20240530,140100,146236141,1410,1410,1410,1410,1413
|
|
20240530,140000,144243811,1411,1411,1411,1411,0
|
|
20240530,135900,144243811,1411,1411,1411,1411,0
|
|
20240530,135800,144243811,1411,1411,1411,1411,101
|
|
20240530,135700,144101300,1412,1412,1412,1412,0
|
|
20240530,135600,144101300,1412,1405,1412,1405,865
|
|
20240530,135500,142885065,1405,1405,1405,1405,0
|
|
20240530,135400,142885065,1405,1405,1405,1405,200
|
|
20240530,135300,142604065,1405,1405,1405,1405,1
|
|
20240530,135200,142602660,1405,1400,1405,1400,100
|
|
20240530,135100,142462210,1395,1396,1396,1395,122
|
|
20240530,135000,142291963,1395,1397,1397,1395,1436
|
|
20240530,134900,140287638,1404,1403,1404,1403,170
|
|
20240530,134800,140048968,1398,1398,1398,1398,1219
|
|
20240530,134700,138344806,1398,1399,1399,1398,163
|
|
20240530,134600,138116832,1403,1403,1403,1403,10
|
|
20240530,134500,138102802,1398,1400,1400,1398,7218
|
|
20240530,134400,127997641,1400,1401,1401,1400,1218
|
|
20240530,134300,126292390,1405,1405,1405,1405,14
|
|
20240530,134200,126272720,1405,1402,1405,1401,812
|
|
20240530,134100,125134962,1403,1407,1407,1403,3611
|
|
20240530,134000,120061659,1407,1410,1410,1407,647
|
|
20240530,133900,119150667,1410,1410,1410,1410,0
|
|
20240530,133800,119150667,1410,1414,1414,1410,322
|
|
20240530,133700,118696463,1414,1414,1414,1414,0
|
|
20240530,133600,118696463,1414,1414,1414,1414,0
|
|
20240530,133500,118696463,1414,1414,1414,1414,0
|
|
20240530,133400,118696463,1414,1414,1414,1414,0
|
|
20240530,133300,118696463,1414,1414,1414,1414,0
|
|
20240530,133200,118696463,1414,1414,1414,1414,18
|
|
20240530,133100,118671011,1416,1416,1416,1416,1
|
|
20240530,133000,118669595,1409,1409,1409,1409,50
|
|
20240530,132900,118599145,1409,1409,1409,1409,0
|
|
20240530,132800,118599145,1409,1409,1409,1409,0
|
|
20240530,132700,118599145,1409,1409,1409,1409,0
|
|
20240530,132600,118599145,1409,1409,1409,1409,0
|
|
20240530,132500,118599145,1409,1409,1409,1409,0
|
|
20240530,132400,118599145,1409,1409,1409,1409,0
|
|
20240530,132300,118599145,1409,1409,1409,1409,0
|
|
20240530,132200,118599145,1409,1409,1409,1409,0
|
|
20240530,132100,118599145,1409,1410,1410,1409,884
|
|
20240530,132000,117353538,1417,1417,1417,1417,1
|
|
20240530,131900,117352121,1416,1416,1416,1416,0
|
|
20240530,131800,117352121,1416,1416,1416,1416,0
|
|
20240530,131700,117352121,1416,1416,1416,1416,0
|
|
20240530,131600,117352121,1416,1416,1416,1416,0
|
|
20240530,131500,117352121,1416,1416,1416,1416,0
|
|
20240530,131400,117352121,1416,1416,1416,1416,1
|
|
20240530,131300,117350705,1416,1416,1416,1416,0
|
|
20240530,131200,117350705,1416,1416,1416,1416,0
|
|
20240530,131100,117350705,1416,1416,1416,1416,0
|
|
20240530,131000,117350705,1416,1416,1416,1416,0
|
|
20240530,130900,117350705,1416,1416,1416,1416,0
|
|
20240530,130800,117350705,1416,1416,1416,1416,0
|
|
20240530,130700,117350705,1416,1416,1416,1416,100
|
|
20240530,130600,117209105,1416,1416,1416,1416,0
|
|
20240530,130500,117209105,1416,1416,1416,1416,0
|
|
20240530,130400,117209105,1416,1416,1416,1416,0
|
|
20240530,130300,117209105,1416,1409,1416,1409,301
|
|
20240530,130200,116784989,1416,1416,1416,1416,0
|
|
20240530,130100,116784989,1416,1416,1416,1416,0
|
|
20240530,130000,116784989,1416,1416,1416,1416,1
|
|
20240530,125900,116783573,1416,1416,1416,1416,8
|
|
20240530,125800,116772245,1416,1414,1416,1414,29
|
|
20240530,125700,116731183,1409,1409,1409,1409,951
|
|
20240530,125600,115391224,1409,1409,1409,1409,0
|
|
20240530,125500,115391224,1409,1409,1409,1409,0
|
|
20240530,125400,115391224,1409,1409,1409,1409,219
|
|
20240530,125300,115082653,1409,1409,1409,1409,0
|
|
20240530,125200,115082653,1409,1409,1409,1409,0
|
|
20240530,125100,115082653,1409,1409,1409,1409,0
|
|
20240530,125000,115082653,1409,1409,1409,1409,0
|
|
20240530,124900,115082653,1409,1409,1409,1409,1116
|
|
20240530,124800,113510209,1409,1419,1419,1400,14325
|
|
20240530,124700,93347421,1420,1420,1420,1420,85
|
|
20240530,124600,93226721,1419,1419,1419,1419,0
|
|
20240530,124500,93226721,1419,1419,1419,1419,0
|
|
20240530,124400,93226721,1419,1419,1419,1419,0
|
|
20240530,124300,93226721,1419,1419,1419,1419,0
|
|
20240530,124200,93226721,1419,1419,1419,1419,0
|
|
20240530,124100,93226721,1419,1419,1419,1419,220
|
|
20240530,124000,92914541,1423,1423,1423,1423,0
|
|
20240530,123900,92914541,1423,1423,1423,1423,450
|
|
20240530,123800,92274191,1418,1418,1418,1418,0
|
|
20240530,123700,92274191,1418,1418,1418,1418,288
|
|
20240530,123600,91865807,1418,1418,1418,1418,0
|
|
20240530,123500,91865807,1418,1418,1418,1418,80
|
|
20240530,123400,91752367,1418,1418,1418,1418,0
|
|
20240530,123300,91752367,1418,1418,1418,1418,0
|
|
20240530,123200,91752367,1418,1418,1418,1418,0
|
|
20240530,123100,91752367,1418,1418,1418,1418,532
|
|
20240530,123000,90997991,1420,1420,1420,1420,10
|
|
20240530,122900,90983791,1420,1420,1420,1420,0
|
|
20240530,122800,90983791,1420,1420,1420,1420,0
|
|
20240530,122700,90983791,1420,1420,1420,1420,0
|
|
20240530,122600,90983791,1420,1420,1420,1420,177
|
|
20240530,122500,90732451,1416,1430,1430,1406,15088
|
|
20240530,122400,69362557,1440,1440,1440,1440,0
|
|
20240530,122300,69362557,1440,1440,1440,1440,0
|
|
20240530,122200,69362557,1440,1440,1440,1440,4
|
|
20240530,122100,69356797,1440,1440,1440,1440,0
|
|
20240530,122000,69356797,1440,1440,1440,1440,0
|
|
20240530,121900,69356797,1440,1440,1440,1440,0
|
|
20240530,121800,69356797,1440,1440,1440,1440,0
|
|
20240530,121700,69356797,1440,1435,1440,1435,3
|
|
20240530,121600,69352484,1422,1422,1422,1422,0
|
|
20240530,121500,69352484,1422,1422,1422,1422,50
|
|
20240530,121400,69281384,1422,1422,1422,1422,283
|
|
20240530,121300,68878958,1422,1422,1422,1422,4
|
|
20240530,121200,68873270,1419,1419,1419,1419,0
|
|
20240530,121100,68873270,1419,1419,1419,1419,0
|
|
20240530,121000,68873270,1419,1422,1422,1419,332
|
|
20240530,120900,68401834,1422,1422,1422,1422,414
|
|
20240530,120800,67813126,1423,1423,1423,1422,1793
|
|
20240530,120700,65261784,1423,1428,1428,1423,710
|
|
20240530,120600,64251072,1429,1429,1429,1429,0
|
|
20240530,120500,64251072,1429,1429,1429,1429,0
|
|
20240530,120400,64251072,1429,1429,1429,1429,0
|
|
20240530,120300,64251072,1429,1431,1431,1429,171
|
|
20240530,120200,64006547,1432,1434,1434,1432,5144
|
|
20240530,120100,56638520,1439,1439,1439,1439,0
|
|
20240530,120000,56638520,1439,1439,1439,1439,0
|
|
20240530,115900,56638520,1439,1439,1439,1439,0
|
|
20240530,115800,56638520,1439,1439,1439,1439,0
|
|
20240530,115700,56638520,1439,1439,1439,1439,0
|
|
20240530,115600,56638520,1439,1439,1439,1439,0
|
|
20240530,115500,56638520,1439,1439,1439,1439,7
|
|
20240530,115400,56628447,1439,1439,1439,1439,0
|
|
20240530,115300,56628447,1439,1439,1439,1439,0
|
|
20240530,115200,56628447,1439,1439,1439,1439,0
|
|
20240530,115100,56628447,1439,1439,1439,1439,1
|
|
20240530,115000,56627008,1439,1439,1439,1439,0
|
|
20240530,114900,56627008,1439,1439,1439,1439,1111
|
|
20240530,114800,55028279,1439,1439,1439,1439,4
|
|
20240530,114700,55022523,1439,1439,1439,1439,0
|
|
20240530,114600,55022523,1439,1439,1439,1439,0
|
|
20240530,114500,55022523,1439,1439,1439,1439,5
|
|
20240530,114400,55015328,1435,1435,1435,1435,0
|
|
20240530,114300,55015328,1435,1435,1435,1435,259
|
|
20240530,114200,54643663,1439,1439,1439,1439,0
|
|
20240530,114100,54643663,1439,1439,1439,1439,0
|
|
20240530,114000,54643663,1439,1439,1439,1439,0
|
|
20240530,113900,54643663,1439,1439,1439,1439,10
|
|
20240530,113800,54629273,1435,1435,1435,1435,9
|
|
20240530,113700,54616358,1435,1435,1435,1435,0
|
|
20240530,113600,54616358,1435,1435,1435,1435,0
|
|
20240530,113500,54616358,1435,1435,1435,1435,14
|
|
20240530,113400,54596268,1435,1435,1435,1435,0
|
|
20240530,113300,54596268,1435,1435,1435,1435,0
|
|
20240530,113200,54596268,1435,1435,1435,1435,0
|
|
20240530,113100,54596268,1435,1435,1435,1435,0
|
|
20240530,113000,54596268,1435,1436,1436,1435,811
|
|
20240530,112900,53432171,1438,1438,1438,1438,0
|
|
20240530,112800,53432171,1438,1438,1438,1438,0
|
|
20240530,112700,53432171,1438,1438,1438,1438,0
|
|
20240530,112600,53432171,1438,1438,1438,1438,900
|
|
20240530,112500,52137971,1438,1438,1438,1438,0
|
|
20240530,112400,52137971,1438,1438,1438,1438,211
|
|
20240530,112300,51834553,1437,1437,1437,1437,0
|
|
20240530,112200,51834553,1437,1437,1437,1437,188
|
|
20240530,112100,51564397,1437,1437,1437,1437,50
|
|
20240530,112000,51492547,1439,1439,1439,1439,0
|
|
20240530,111900,51492547,1439,1439,1439,1439,30
|
|
20240530,111800,51449377,1437,1437,1437,1437,300
|
|
20240530,111700,51018277,1439,1439,1439,1439,0
|
|
20240530,111600,51018277,1439,1439,1439,1439,0
|
|
20240530,111500,51018277,1439,1438,1439,1438,192
|
|
20240530,111400,50742131,1439,1442,1442,1439,4088
|
|
20240530,111300,44856559,1444,1444,1444,1444,90
|
|
20240530,111200,44726599,1444,1444,1444,1444,214
|
|
20240530,111100,44417583,1444,1444,1444,1444,0
|
|
20240530,111000,44417583,1444,1445,1445,1444,214
|
|
20240530,110900,44108354,1445,1445,1445,1445,50
|
|
20240530,110800,44036104,1445,1444,1445,1444,51
|
|
20240530,110700,43962410,1445,1445,1445,1445,55
|
|
20240530,110600,43882935,1445,1445,1445,1445,226
|
|
20240530,110500,43556365,1442,1442,1442,1442,1
|
|
20240530,110400,43554923,1441,1441,1441,1441,1
|
|
20240530,110300,43553482,1445,1445,1445,1445,180
|
|
20240530,110200,43293382,1445,1445,1445,1445,50
|
|
20240530,110100,43221132,1441,1441,1441,1441,813
|
|
20240530,110000,42049599,1441,1441,1441,1441,143
|
|
20240530,105900,41843536,1440,1445,1445,1440,625
|
|
20240530,105800,40940426,1445,1445,1445,1445,0
|
|
20240530,105700,40940426,1445,1445,1445,1445,50
|
|
20240530,105600,40868176,1445,1445,1445,1445,5
|
|
20240530,105500,40860951,1445,1445,1445,1445,0
|
|
20240530,105400,40860951,1445,1439,1445,1439,809
|
|
20240530,105300,39694198,1439,1439,1439,1439,20
|
|
20240530,105200,39665418,1439,1439,1439,1439,0
|
|
20240530,105100,39665418,1439,1439,1439,1439,0
|
|
20240530,105000,39665418,1439,1439,1439,1439,8
|
|
20240530,104900,39653906,1438,1438,1438,1438,200
|
|
20240530,104800,39366306,1440,1440,1440,1440,149
|
|
20240530,104700,39151746,1440,1440,1440,1440,1851
|
|
20240530,104600,36486306,1440,1439,1440,1439,19
|
|
20240530,104500,36458956,1440,1439,1440,1439,252
|
|
20240530,104400,36096126,1438,1438,1438,1438,200
|
|
20240530,104300,35808526,1438,1438,1438,1438,250
|
|
20240530,104200,35449026,1438,1438,1438,1438,250
|
|
20240530,104100,35089526,1439,1439,1439,1439,0
|
|
20240530,104000,35089526,1439,1439,1439,1439,0
|
|
20240530,103900,35089526,1439,1439,1439,1439,319
|
|
20240530,103800,34630485,1439,1439,1439,1439,0
|
|
20240530,103700,34630485,1439,1438,1439,1438,1030
|
|
20240530,103600,33149283,1438,1438,1438,1438,5
|
|
20240530,103500,33142093,1438,1438,1438,1438,5
|
|
20240530,103400,33134903,1438,1438,1438,1438,3
|
|
20240530,103300,33130589,1438,1438,1438,1438,0
|
|
20240530,103200,33130589,1438,1438,1438,1438,50
|
|
20240530,103100,33058689,1438,1438,1438,1438,0
|
|
20240530,103000,33058689,1438,1438,1438,1438,0
|
|
20240530,102900,33058689,1438,1438,1438,1438,0
|
|
20240530,102800,33058689,1438,1438,1438,1438,0
|
|
20240530,102700,33058689,1438,1438,1438,1438,0
|
|
20240530,102600,33058689,1438,1437,1438,1437,10
|
|
20240530,102500,33044316,1433,1433,1433,1433,0
|
|
20240530,102400,33044316,1433,1433,1433,1433,0
|
|
20240530,102300,33044316,1433,1433,1433,1433,0
|
|
20240530,102200,33044316,1433,1433,1433,1433,94
|
|
20240530,102100,32909614,1432,1432,1432,1432,0
|
|
20240530,102000,32909614,1432,1432,1432,1432,0
|
|
20240530,101900,32909614,1432,1432,1432,1432,0
|
|
20240530,101800,32909614,1432,1432,1432,1432,0
|
|
20240530,101700,32909614,1432,1432,1432,1432,0
|
|
20240530,101600,32909614,1432,1432,1432,1432,107
|
|
20240530,101500,32756390,1439,1439,1439,1439,1400
|
|
20240530,101400,30741790,1439,1439,1439,1439,515
|
|
20240530,101300,30000705,1440,1440,1440,1440,800
|
|
20240530,101200,28848705,1439,1432,1439,1432,1557
|
|
20240530,101100,26608269,1430,1430,1430,1430,0
|
|
20240530,101000,26608269,1430,1430,1430,1430,0
|
|
20240530,100900,26608269,1430,1429,1430,1429,5
|
|
20240530,100800,26601123,1427,1426,1427,1426,1335
|
|
20240530,100700,24696627,1425,1425,1425,1425,285
|
|
20240530,100600,24290502,1425,1425,1425,1425,3022
|
|
20240530,100500,19984152,1425,1425,1425,1425,6
|
|
20240530,100400,19975602,1425,1425,1425,1425,2500
|
|
20240530,100300,16413102,1425,1425,1425,1424,7
|
|
20240530,100200,16403128,1420,1420,1420,1420,0
|
|
20240530,100100,16403128,1420,1422,1422,1420,1000
|
|
20240530,100000,14981918,1422,1422,1422,1422,100
|
|
20240530,095900,14839718,1422,1422,1422,1422,67
|
|
20240530,095800,14744444,1422,1422,1422,1422,0
|
|
20240530,095700,14744444,1422,1422,1422,1422,1
|
|
20240530,095600,14743022,1425,1425,1425,1425,4
|
|
20240530,095500,14737322,1425,1425,1425,1425,10
|
|
20240530,095400,14723072,1425,1425,1425,1425,0
|
|
20240530,095300,14723072,1425,1424,1425,1424,1000
|
|
20240530,095200,13298458,1424,1424,1424,1424,83
|
|
20240530,095100,13180266,1424,1424,1424,1424,927
|
|
20240530,095000,11860218,1424,1424,1424,1424,10
|
|
20240530,094900,11845978,1422,1422,1422,1422,0
|
|
20240530,094800,11845978,1422,1422,1422,1422,0
|
|
20240530,094700,11845978,1422,1422,1422,1422,0
|
|
20240530,094600,11845978,1422,1422,1422,1422,0
|
|
20240530,094500,11845978,1422,1422,1422,1422,5
|
|
20240530,094400,11838868,1422,1425,1425,1422,52
|
|
20240530,094300,11764921,1423,1423,1423,1423,3
|
|
20240530,094200,11760652,1422,1422,1422,1422,0
|
|
20240530,094100,11760652,1422,1422,1422,1422,0
|
|
20240530,094000,11760652,1422,1422,1422,1422,330
|
|
20240530,093900,11291392,1423,1423,1423,1423,0
|
|
20240530,093800,11291392,1423,1423,1423,1423,176
|
|
20240530,093700,11040944,1420,1420,1420,1420,0
|
|
20240530,093600,11040944,1420,1420,1420,1420,0
|
|
20240530,093500,11040944,1420,1420,1420,1420,1
|
|
20240530,093400,11039524,1420,1420,1420,1420,0
|
|
20240530,093300,11039524,1420,1422,1422,1420,640
|
|
20240530,093200,10129754,1423,1422,1425,1422,56
|
|
20240530,093100,10050064,1422,1422,1422,1422,0
|
|
20240530,093000,10050064,1422,1422,1422,1422,3
|
|
20240530,092900,10045798,1421,1421,1421,1421,0
|
|
20240530,092800,10045798,1421,1418,1421,1418,910
|
|
20240530,092700,8754959,1418,1418,1418,1418,0
|
|
20240530,092600,8754959,1418,1418,1418,1418,231
|
|
20240530,092500,8427401,1418,1418,1418,1418,0
|
|
20240530,092400,8427401,1418,1418,1418,1418,0
|
|
20240530,092300,8427401,1418,1418,1418,1418,100
|
|
20240530,092200,8285601,1418,1418,1418,1418,28
|
|
20240530,092100,8245897,1418,1418,1418,1418,100
|
|
20240530,092000,8104097,1417,1417,1417,1417,0
|
|
20240530,091900,8104097,1417,1417,1417,1417,0
|
|
20240530,091800,8104097,1417,1417,1417,1417,500
|
|
20240530,091700,7395597,1418,1417,1418,1417,280
|
|
20240530,091600,6998835,1418,1411,1418,1411,232
|
|
20240530,091500,6671399,1418,1418,1418,1418,1157
|
|
20240530,091400,5030773,1419,1411,1419,1411,31
|
|
20240530,091300,4986792,1410,1410,1410,1410,0
|
|
20240530,091200,4986792,1410,1413,1413,1410,33
|
|
20240530,091100,4940191,1410,1410,1410,1410,800
|
|
20240530,091000,3812191,1410,1410,1410,1410,300
|
|
20240530,090900,3389191,1410,1410,1410,1410,4
|
|
20240530,090800,3383551,1410,1410,1410,1410,1
|
|
20240530,090700,3382141,1417,1417,1417,1417,0
|
|
20240530,090600,3382141,1417,1417,1417,1417,0
|
|
20240530,090500,3382141,1417,1417,1417,1417,5
|
|
20240530,090400,3375056,1409,1416,1417,1409,152
|
|
20240530,090300,3159787,1410,1410,1410,1410,0
|
|
20240530,090200,3159787,1410,1410,1410,1410,0
|
|
20240530,090100,3159787,1410,1410,1410,1410,0
|
|
20240530,090000,3159787,1410,1416,1418,1410,2236
|