602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185900,168710567,1411,1411,1411,1411,1278
|
|
20240531,185800,168710567,1411,1411,1411,1411,0
|
|
20240531,185700,168710567,1411,1411,1411,1411,0
|
|
20240531,185600,168710567,1411,1411,1411,1411,0
|
|
20240531,185500,168710567,1411,1411,1411,1411,0
|
|
20240531,185400,168710567,1411,1411,1411,1411,0
|
|
20240531,185300,168710567,1411,1411,1411,1411,0
|
|
20240531,185200,168710567,1411,1411,1411,1411,0
|
|
20240531,185100,168710567,1411,1411,1411,1411,0
|
|
20240531,185000,168710567,1411,1411,1411,1411,0
|
|
20240531,184900,168710567,1411,1411,1411,1411,0
|
|
20240531,184800,168710567,1411,1411,1411,1411,0
|
|
20240531,184700,168710567,1411,1411,1411,1411,0
|
|
20240531,184600,168710567,1411,1411,1411,1411,0
|
|
20240531,184500,168710567,1411,1411,1411,1411,0
|
|
20240531,184400,168710567,1411,1411,1411,1411,0
|
|
20240531,184300,168710567,1411,1411,1411,1411,0
|
|
20240531,184200,168710567,1411,1411,1411,1411,0
|
|
20240531,184100,168710567,1411,1411,1411,1411,0
|
|
20240531,184000,168710567,1411,1411,1411,1411,0
|
|
20240531,183900,168710567,1411,1411,1411,1411,0
|
|
20240531,183800,168710567,1411,1411,1411,1411,0
|
|
20240531,183700,168710567,1411,1411,1411,1411,0
|
|
20240531,183600,168710567,1411,1411,1411,1411,0
|
|
20240531,183500,168710567,1411,1411,1411,1411,0
|
|
20240531,183400,168710567,1411,1411,1411,1411,0
|
|
20240531,183300,168710567,1411,1411,1411,1411,0
|
|
20240531,183200,168710567,1411,1411,1411,1411,0
|
|
20240531,183100,168710567,1411,1411,1411,1411,0
|
|
20240531,183000,168710567,1411,1411,1411,1411,0
|
|
20240531,182900,168710567,1411,1411,1411,1411,1278
|
|
20240531,182800,168710567,1411,1411,1411,1411,0
|
|
20240531,182700,168710567,1411,1411,1411,1411,0
|
|
20240531,182600,168710567,1411,1411,1411,1411,0
|
|
20240531,182500,168710567,1411,1411,1411,1411,0
|
|
20240531,182400,168710567,1411,1411,1411,1411,0
|
|
20240531,182300,168710567,1411,1411,1411,1411,0
|
|
20240531,182200,168710567,1411,1411,1411,1411,0
|
|
20240531,182100,168710567,1411,1411,1411,1411,0
|
|
20240531,182000,168710567,1411,1411,1411,1411,0
|
|
20240531,181900,168710567,1411,1411,1411,1411,0
|
|
20240531,181800,168710567,1411,1411,1411,1411,0
|
|
20240531,181700,168710567,1411,1411,1411,1411,0
|
|
20240531,181600,168710567,1411,1411,1411,1411,0
|
|
20240531,181500,168710567,1411,1411,1411,1411,0
|
|
20240531,181400,168710567,1411,1411,1411,1411,0
|
|
20240531,181300,168710567,1411,1411,1411,1411,0
|
|
20240531,181200,168710567,1411,1411,1411,1411,0
|
|
20240531,181100,168710567,1411,1411,1411,1411,0
|
|
20240531,181000,168710567,1411,1411,1411,1411,0
|
|
20240531,180900,168710567,1411,1411,1411,1411,0
|
|
20240531,180800,168710567,1411,1411,1411,1411,0
|
|
20240531,180700,168710567,1411,1411,1411,1411,0
|
|
20240531,180600,168710567,1411,1411,1411,1411,0
|
|
20240531,180500,168710567,1411,1411,1411,1411,0
|
|
20240531,180400,168710567,1411,1411,1411,1411,0
|
|
20240531,180300,168710567,1411,1411,1411,1411,0
|
|
20240531,180200,168710567,1411,1411,1411,1411,0
|
|
20240531,180100,168710567,1411,1411,1411,1411,0
|
|
20240531,180000,168710567,1411,1411,1411,1411,0
|
|
20240531,175900,168710567,1411,1411,1411,1411,1278
|
|
20240531,175800,168710567,1411,1411,1411,1411,0
|
|
20240531,175700,168710567,1411,1411,1411,1411,0
|
|
20240531,175600,168710567,1411,1411,1411,1411,0
|
|
20240531,175500,168710567,1411,1411,1411,1411,0
|
|
20240531,175400,168710567,1411,1411,1411,1411,0
|
|
20240531,175300,168710567,1411,1411,1411,1411,0
|
|
20240531,175200,168710567,1411,1411,1411,1411,0
|
|
20240531,175100,168710567,1411,1411,1411,1411,0
|
|
20240531,175000,168710567,1411,1411,1411,1411,0
|
|
20240531,174900,168710567,1411,1411,1411,1411,0
|
|
20240531,174800,168710567,1411,1411,1411,1411,0
|
|
20240531,174700,168710567,1411,1411,1411,1411,0
|
|
20240531,174600,168710567,1411,1411,1411,1411,0
|
|
20240531,174500,168710567,1411,1411,1411,1411,0
|
|
20240531,174400,168710567,1411,1411,1411,1411,0
|
|
20240531,174300,168710567,1411,1411,1411,1411,0
|
|
20240531,174200,168710567,1411,1411,1411,1411,0
|
|
20240531,174100,168710567,1411,1411,1411,1411,0
|
|
20240531,174000,168710567,1411,1411,1411,1411,0
|
|
20240531,173900,168710567,1411,1411,1411,1411,0
|
|
20240531,173800,168710567,1411,1411,1411,1411,0
|
|
20240531,173700,168710567,1411,1411,1411,1411,0
|
|
20240531,173600,168710567,1411,1411,1411,1411,0
|
|
20240531,173500,168710567,1411,1411,1411,1411,0
|
|
20240531,173400,168710567,1411,1411,1411,1411,0
|
|
20240531,173300,168710567,1411,1411,1411,1411,0
|
|
20240531,173200,168710567,1411,1411,1411,1411,0
|
|
20240531,173100,168710567,1411,1411,1411,1411,0
|
|
20240531,173000,168710567,1411,1411,1411,1411,0
|
|
20240531,172900,168710567,1411,1411,1411,1411,1278
|
|
20240531,172800,168710567,1411,1411,1411,1411,0
|
|
20240531,172700,168710567,1411,1411,1411,1411,0
|
|
20240531,172600,168710567,1411,1411,1411,1411,0
|
|
20240531,172500,168710567,1411,1411,1411,1411,0
|
|
20240531,172400,168710567,1411,1411,1411,1411,0
|
|
20240531,172300,168710567,1411,1411,1411,1411,0
|
|
20240531,172200,168710567,1411,1411,1411,1411,0
|
|
20240531,172100,168710567,1411,1411,1411,1411,0
|
|
20240531,172000,168710567,1411,1411,1411,1411,0
|
|
20240531,171900,168710567,1411,1411,1411,1411,0
|
|
20240531,171800,168710567,1411,1411,1411,1411,0
|
|
20240531,171700,168710567,1411,1411,1411,1411,0
|
|
20240531,171600,168710567,1411,1411,1411,1411,0
|
|
20240531,171500,168710567,1411,1411,1411,1411,0
|
|
20240531,171400,168710567,1411,1411,1411,1411,0
|
|
20240531,171300,168710567,1411,1411,1411,1411,0
|
|
20240531,171200,168710567,1411,1411,1411,1411,0
|
|
20240531,171100,168710567,1411,1411,1411,1411,0
|
|
20240531,171000,168710567,1411,1411,1411,1411,0
|
|
20240531,170900,168710567,1411,1411,1411,1411,0
|
|
20240531,170800,168710567,1411,1411,1411,1411,0
|
|
20240531,170700,168710567,1411,1411,1411,1411,0
|
|
20240531,170600,168710567,1411,1411,1411,1411,0
|
|
20240531,170500,168710567,1411,1411,1411,1411,0
|
|
20240531,170400,168710567,1411,1411,1411,1411,0
|
|
20240531,170300,168710567,1411,1411,1411,1411,0
|
|
20240531,170200,168710567,1411,1411,1411,1411,0
|
|
20240531,170100,168710567,1411,1411,1411,1411,0
|
|
20240531,170000,168710567,1411,1411,1411,1411,0
|
|
20240531,165900,168710567,1411,1411,1411,1411,1278
|
|
20240531,165800,168710567,1411,1411,1411,1411,0
|
|
20240531,165700,168710567,1411,1411,1411,1411,0
|
|
20240531,165600,168710567,1411,1411,1411,1411,0
|
|
20240531,165500,168710567,1411,1411,1411,1411,0
|
|
20240531,165400,168710567,1411,1411,1411,1411,0
|
|
20240531,165300,168710567,1411,1411,1411,1411,0
|
|
20240531,165200,168710567,1411,1411,1411,1411,0
|
|
20240531,165100,168710567,1411,1411,1411,1411,0
|
|
20240531,165000,168710567,1411,1411,1411,1411,0
|
|
20240531,164900,168710567,1411,1411,1411,1411,0
|
|
20240531,164800,168710567,1411,1411,1411,1411,0
|
|
20240531,164700,168710567,1411,1411,1411,1411,0
|
|
20240531,164600,168710567,1411,1411,1411,1411,0
|
|
20240531,164500,168710567,1411,1411,1411,1411,0
|
|
20240531,164400,168710567,1411,1411,1411,1411,0
|
|
20240531,164300,168710567,1411,1411,1411,1411,0
|
|
20240531,164200,168710567,1411,1411,1411,1411,0
|
|
20240531,164100,168710567,1411,1411,1411,1411,0
|
|
20240531,164000,168710567,1411,1411,1411,1411,0
|
|
20240531,163900,168710567,1411,1411,1411,1411,0
|
|
20240531,163800,168710567,1411,1411,1411,1411,0
|
|
20240531,163700,168710567,1411,1411,1411,1411,0
|
|
20240531,163600,168710567,1411,1411,1411,1411,0
|
|
20240531,163500,168710567,1411,1411,1411,1411,0
|
|
20240531,163400,168710567,1411,1411,1411,1411,0
|
|
20240531,163300,168710567,1411,1411,1411,1411,0
|
|
20240531,163200,168710567,1411,1411,1411,1411,0
|
|
20240531,163100,168710567,1411,1411,1411,1411,0
|
|
20240531,163000,168710567,1411,1411,1411,1411,0
|
|
20240531,162900,168710567,1411,1411,1411,1411,1278
|
|
20240531,162800,168710567,1411,1411,1411,1411,0
|
|
20240531,162700,168710567,1411,1411,1411,1411,0
|
|
20240531,162600,168710567,1411,1411,1411,1411,0
|
|
20240531,162500,168710567,1411,1411,1411,1411,0
|
|
20240531,162400,168710567,1411,1411,1411,1411,0
|
|
20240531,162300,168710567,1411,1411,1411,1411,0
|
|
20240531,162200,168710567,1411,1411,1411,1411,0
|
|
20240531,162100,168710567,1411,1411,1411,1411,0
|
|
20240531,162000,168710567,1411,1411,1411,1411,0
|
|
20240531,161900,168710567,1411,1411,1411,1411,0
|
|
20240531,161800,168710567,1411,1411,1411,1411,0
|
|
20240531,161700,168710567,1411,1411,1411,1411,0
|
|
20240531,161600,168710567,1411,1411,1411,1411,0
|
|
20240531,161500,168710567,1411,1411,1411,1411,0
|
|
20240531,161400,168710567,1411,1411,1411,1411,0
|
|
20240531,161300,168710567,1411,1411,1411,1411,0
|
|
20240531,161200,168710567,1411,1411,1411,1411,0
|
|
20240531,161100,168710567,1411,1411,1411,1411,0
|
|
20240531,161000,168710567,1411,1411,1411,1411,0
|
|
20240531,160900,168710567,1411,1411,1411,1411,0
|
|
20240531,160800,168710567,1411,1411,1411,1411,0
|
|
20240531,160700,168710567,1411,1411,1411,1411,0
|
|
20240531,160600,168710567,1411,1411,1411,1411,0
|
|
20240531,160500,168710567,1411,1411,1411,1411,0
|
|
20240531,160400,168710567,1411,1411,1411,1411,0
|
|
20240531,160300,168710567,1411,1411,1411,1411,0
|
|
20240531,160200,168710567,1411,1411,1411,1411,0
|
|
20240531,160100,168710567,1411,1411,1411,1411,0
|
|
20240531,160000,168710567,1411,1411,1411,1411,0
|
|
20240531,155900,168710567,1411,1411,1411,1411,1278
|
|
20240531,155800,168710567,1411,1411,1411,1411,0
|
|
20240531,155700,168710567,1411,1411,1411,1411,0
|
|
20240531,155600,168710567,1411,1411,1411,1411,0
|
|
20240531,155500,168710567,1411,1411,1411,1411,0
|
|
20240531,155400,168710567,1411,1411,1411,1411,0
|
|
20240531,155300,168710567,1411,1411,1411,1411,0
|
|
20240531,155200,168710567,1411,1411,1411,1411,0
|
|
20240531,155100,168710567,1411,1411,1411,1411,0
|
|
20240531,155000,168710567,1411,1411,1411,1411,0
|
|
20240531,154900,168710567,1411,1411,1411,1411,0
|
|
20240531,154800,168710567,1411,1411,1411,1411,0
|
|
20240531,154700,168710567,1411,1411,1411,1411,0
|
|
20240531,154600,168710567,1411,1411,1411,1411,0
|
|
20240531,154500,168710567,1411,1411,1411,1411,0
|
|
20240531,154400,168710567,1411,1411,1411,1411,0
|
|
20240531,154300,168710567,1411,1411,1411,1411,0
|
|
20240531,154200,168710567,1411,1411,1411,1411,0
|
|
20240531,154100,168710567,1411,1411,1411,1411,0
|
|
20240531,154000,168710567,1411,1411,1411,1411,0
|
|
20240531,153900,168710567,1411,1411,1411,1411,0
|
|
20240531,153800,168710567,1411,1411,1411,1411,0
|
|
20240531,153700,168710567,1411,1411,1411,1411,0
|
|
20240531,153600,168710567,1411,1411,1411,1411,0
|
|
20240531,153500,168710567,1411,1411,1411,1411,0
|
|
20240531,153400,168710567,1411,1411,1411,1411,0
|
|
20240531,153300,168710567,1411,1411,1411,1411,0
|
|
20240531,153200,168710567,1411,1411,1411,1411,0
|
|
20240531,153100,168710567,1411,1411,1411,1411,0
|
|
20240531,153000,168710567,1411,1411,1411,1411,1278
|
|
20240531,152900,166907309,1414,1414,1414,1414,0
|
|
20240531,152800,166907309,1414,1414,1414,1414,0
|
|
20240531,152700,166907309,1414,1414,1414,1414,0
|
|
20240531,152600,166907309,1414,1414,1414,1414,0
|
|
20240531,152500,166907309,1414,1414,1414,1414,0
|
|
20240531,152400,166907309,1414,1414,1414,1414,0
|
|
20240531,152300,166907309,1414,1414,1414,1414,0
|
|
20240531,152200,166907309,1414,1414,1414,1414,0
|
|
20240531,152100,166907309,1414,1414,1414,1414,0
|
|
20240531,152000,166907309,1414,1414,1414,1414,0
|
|
20240531,151900,166907309,1414,1414,1414,1414,123
|
|
20240531,151800,166733387,1422,1415,1422,1414,397
|
|
20240531,151700,166171721,1415,1417,1417,1415,80
|
|
20240531,151600,166058419,1415,1415,1415,1415,2
|
|
20240531,151500,166055589,1422,1421,1422,1421,101
|
|
20240531,151400,165911977,1415,1415,1415,1415,0
|
|
20240531,151300,165911977,1415,1415,1415,1415,1
|
|
20240531,151200,165910562,1415,1415,1415,1415,0
|
|
20240531,151100,165910562,1415,1416,1416,1414,3796
|
|
20240531,151000,160541531,1414,1414,1414,1414,1
|
|
20240531,150900,160540117,1420,1420,1420,1420,1
|
|
20240531,150800,160538697,1413,1422,1422,1413,13
|
|
20240531,150700,160520301,1414,1414,1414,1414,0
|
|
20240531,150600,160520301,1414,1414,1414,1414,23
|
|
20240531,150500,160487779,1422,1422,1422,1422,1
|
|
20240531,150400,160486357,1410,1414,1414,1410,1546
|
|
20240531,150300,158303515,1422,1422,1422,1422,0
|
|
20240531,150200,158303515,1422,1422,1422,1422,0
|
|
20240531,150100,158303515,1422,1422,1422,1422,17
|
|
20240531,150000,158279341,1414,1414,1414,1414,0
|
|
20240531,145900,158279341,1414,1414,1414,1414,0
|
|
20240531,145800,158279341,1414,1414,1414,1414,0
|
|
20240531,145700,158279341,1414,1414,1414,1414,0
|
|
20240531,145600,158279341,1414,1414,1414,1414,0
|
|
20240531,145500,158279341,1414,1414,1414,1414,0
|
|
20240531,145400,158279341,1414,1414,1414,1414,0
|
|
20240531,145300,158279341,1414,1414,1414,1414,0
|
|
20240531,145200,158279341,1414,1414,1414,1414,2
|
|
20240531,145100,158276513,1422,1422,1422,1422,0
|
|
20240531,145000,158276513,1422,1415,1422,1413,93
|
|
20240531,144900,158145007,1415,1415,1415,1415,805
|
|
20240531,144800,157005932,1416,1419,1419,1416,3389
|
|
20240531,144700,152199070,1420,1421,1421,1420,7825
|
|
20240531,144600,141087265,1420,1420,1420,1420,10
|
|
20240531,144500,141073065,1427,1427,1427,1427,1
|
|
20240531,144400,141071638,1427,1427,1427,1427,0
|
|
20240531,144300,141071638,1427,1427,1427,1427,1
|
|
20240531,144200,141070211,1422,1422,1422,1422,95
|
|
20240531,144100,140935121,1422,1422,1422,1422,300
|
|
20240531,144000,140508521,1422,1422,1422,1422,0
|
|
20240531,143900,140508521,1422,1422,1422,1422,20
|
|
20240531,143800,140480081,1422,1422,1422,1422,0
|
|
20240531,143700,140480081,1422,1422,1422,1422,0
|
|
20240531,143600,140480081,1422,1421,1422,1420,2683
|
|
20240531,143500,136669685,1421,1422,1422,1421,2210
|
|
20240531,143400,133529065,1422,1422,1422,1422,200
|
|
20240531,143300,133244665,1421,1421,1421,1421,40
|
|
20240531,143200,133187825,1422,1422,1422,1422,0
|
|
20240531,143100,133187825,1422,1423,1423,1422,1672
|
|
20240531,143000,130810217,1423,1423,1423,1423,0
|
|
20240531,142900,130810217,1423,1423,1423,1423,82
|
|
20240531,142800,130693531,1423,1424,1424,1423,97
|
|
20240531,142700,130555499,1424,1424,1424,1424,201
|
|
20240531,142600,130269275,1425,1425,1425,1425,464
|
|
20240531,142500,129608075,1424,1424,1424,1424,10
|
|
20240531,142400,129593835,1427,1427,1427,1427,0
|
|
20240531,142300,129593835,1427,1427,1427,1427,140
|
|
20240531,142200,129394055,1427,1427,1427,1427,0
|
|
20240531,142100,129394055,1427,1427,1427,1427,0
|
|
20240531,142000,129394055,1427,1427,1427,1427,0
|
|
20240531,141900,129394055,1427,1427,1427,1427,1
|
|
20240531,141800,129392628,1422,1422,1422,1422,0
|
|
20240531,141700,129392628,1422,1422,1422,1422,0
|
|
20240531,141600,129392628,1422,1422,1422,1422,0
|
|
20240531,141500,129392628,1422,1422,1422,1422,0
|
|
20240531,141400,129392628,1422,1422,1422,1422,45
|
|
20240531,141300,129328638,1422,1422,1422,1422,1
|
|
20240531,141200,129327216,1427,1427,1427,1427,7
|
|
20240531,141100,129317227,1427,1427,1427,1427,0
|
|
20240531,141000,129317227,1427,1427,1427,1427,1
|
|
20240531,140900,129315800,1422,1422,1422,1422,0
|
|
20240531,140800,129315800,1422,1422,1422,1422,0
|
|
20240531,140700,129315800,1422,1422,1422,1422,150
|
|
20240531,140600,129102500,1422,1422,1422,1422,0
|
|
20240531,140500,129102500,1422,1422,1422,1422,0
|
|
20240531,140400,129102500,1422,1422,1422,1422,300
|
|
20240531,140300,128675900,1422,1422,1422,1422,0
|
|
20240531,140200,128675900,1422,1423,1423,1422,311
|
|
20240531,140100,128233478,1424,1425,1425,1424,30
|
|
20240531,140000,128190757,1424,1424,1424,1424,0
|
|
20240531,135900,128190757,1424,1424,1424,1424,0
|
|
20240531,135800,128190757,1424,1424,1424,1424,0
|
|
20240531,135700,128190757,1424,1424,1424,1424,0
|
|
20240531,135600,128190757,1424,1424,1424,1424,0
|
|
20240531,135500,128190757,1424,1425,1425,1424,199
|
|
20240531,135400,127907359,1425,1425,1425,1425,0
|
|
20240531,135300,127907359,1425,1425,1425,1425,274
|
|
20240531,135200,127516909,1425,1425,1425,1425,50
|
|
20240531,135100,127445659,1425,1425,1425,1425,87
|
|
20240531,135000,127321684,1425,1425,1425,1425,29
|
|
20240531,134900,127280359,1426,1426,1426,1426,0
|
|
20240531,134800,127280359,1426,1426,1426,1426,288
|
|
20240531,134700,126869671,1427,1427,1427,1427,0
|
|
20240531,134600,126869671,1427,1427,1427,1427,0
|
|
20240531,134500,126869671,1427,1427,1427,1427,0
|
|
20240531,134400,126869671,1427,1425,1427,1425,50
|
|
20240531,134300,126798412,1425,1425,1425,1425,0
|
|
20240531,134200,126798412,1425,1425,1425,1425,200
|
|
20240531,134100,126513412,1425,1425,1425,1425,0
|
|
20240531,134000,126513412,1425,1425,1425,1425,0
|
|
20240531,133900,126513412,1425,1425,1425,1425,5059
|
|
20240531,133800,119304337,1425,1425,1425,1425,0
|
|
20240531,133700,119304337,1425,1425,1425,1425,0
|
|
20240531,133600,119304337,1425,1425,1425,1425,300
|
|
20240531,133500,118876837,1427,1427,1427,1427,30
|
|
20240531,133400,118834027,1425,1426,1426,1425,500
|
|
20240531,133300,118121504,1426,1426,1426,1426,0
|
|
20240531,133200,118121504,1426,1426,1426,1426,1
|
|
20240531,133100,118120078,1425,1425,1425,1425,0
|
|
20240531,133000,118120078,1425,1425,1425,1425,0
|
|
20240531,132900,118120078,1425,1425,1425,1425,0
|
|
20240531,132800,118120078,1425,1425,1425,1425,0
|
|
20240531,132700,118120078,1425,1425,1425,1425,0
|
|
20240531,132600,118120078,1425,1425,1425,1425,0
|
|
20240531,132500,118120078,1425,1425,1425,1425,0
|
|
20240531,132400,118120078,1425,1425,1425,1425,0
|
|
20240531,132300,118120078,1425,1425,1425,1425,338
|
|
20240531,132200,117638428,1425,1425,1425,1425,0
|
|
20240531,132100,117638428,1425,1425,1425,1425,0
|
|
20240531,132000,117638428,1425,1425,1425,1425,1
|
|
20240531,131900,117637003,1425,1426,1426,1425,400
|
|
20240531,131800,117066988,1427,1427,1427,1427,0
|
|
20240531,131700,117066988,1427,1427,1427,1427,0
|
|
20240531,131600,117066988,1427,1427,1427,1427,0
|
|
20240531,131500,117066988,1427,1427,1427,1427,0
|
|
20240531,131400,117066988,1427,1427,1427,1427,0
|
|
20240531,131300,117066988,1427,1427,1427,1427,0
|
|
20240531,131200,117066988,1427,1427,1427,1427,193
|
|
20240531,131100,116791577,1427,1427,1427,1427,10
|
|
20240531,131000,116777307,1427,1427,1427,1427,0
|
|
20240531,130900,116777307,1427,1427,1427,1427,65
|
|
20240531,130800,116684552,1427,1427,1427,1427,800
|
|
20240531,130700,115542952,1428,1428,1428,1428,85
|
|
20240531,130600,115421572,1428,1428,1428,1428,0
|
|
20240531,130500,115421572,1428,1428,1428,1428,0
|
|
20240531,130400,115421572,1428,1428,1428,1428,0
|
|
20240531,130300,115421572,1428,1428,1428,1428,32
|
|
20240531,130200,115375876,1427,1427,1427,1427,50
|
|
20240531,130100,115304526,1427,1427,1427,1427,0
|
|
20240531,130000,115304526,1427,1427,1427,1427,0
|
|
20240531,125900,115304526,1427,1427,1427,1427,0
|
|
20240531,125800,115304526,1427,1427,1427,1427,1085
|
|
20240531,125700,113756231,1427,1427,1427,1427,0
|
|
20240531,125600,113756231,1427,1427,1427,1427,0
|
|
20240531,125500,113756231,1427,1427,1427,1427,2
|
|
20240531,125400,113753377,1425,1425,1425,1425,0
|
|
20240531,125300,113753377,1425,1425,1425,1425,20
|
|
20240531,125200,113724877,1425,1425,1425,1425,0
|
|
20240531,125100,113724877,1425,1425,1425,1425,1000
|
|
20240531,125000,112299877,1425,1425,1425,1425,0
|
|
20240531,124900,112299877,1425,1425,1425,1425,0
|
|
20240531,124800,112299877,1425,1425,1425,1425,0
|
|
20240531,124700,112299877,1425,1426,1426,1425,184
|
|
20240531,124600,112037650,1426,1428,1428,1426,35
|
|
20240531,124500,111987690,1428,1428,1428,1428,0
|
|
20240531,124400,111987690,1428,1428,1428,1428,32
|
|
20240531,124300,111941994,1430,1430,1430,1430,0
|
|
20240531,124200,111941994,1430,1430,1430,1430,0
|
|
20240531,124100,111941994,1430,1430,1430,1430,0
|
|
20240531,124000,111941994,1430,1430,1430,1430,0
|
|
20240531,123900,111941994,1430,1430,1430,1430,0
|
|
20240531,123800,111941994,1430,1430,1430,1430,0
|
|
20240531,123700,111941994,1430,1430,1430,1430,0
|
|
20240531,123600,111941994,1430,1430,1430,1430,0
|
|
20240531,123500,111941994,1430,1430,1430,1430,0
|
|
20240531,123400,111941994,1430,1430,1430,1430,0
|
|
20240531,123300,111941994,1430,1430,1430,1430,0
|
|
20240531,123200,111941994,1430,1430,1430,1430,0
|
|
20240531,123100,111941994,1430,1430,1430,1430,0
|
|
20240531,123000,111941994,1430,1430,1430,1430,5
|
|
20240531,122900,111934844,1430,1430,1430,1430,0
|
|
20240531,122800,111934844,1430,1430,1430,1430,0
|
|
20240531,122700,111934844,1430,1430,1430,1430,0
|
|
20240531,122600,111934844,1430,1430,1430,1430,0
|
|
20240531,122500,111934844,1430,1430,1430,1430,0
|
|
20240531,122400,111934844,1430,1430,1430,1430,0
|
|
20240531,122300,111934844,1430,1430,1430,1430,1
|
|
20240531,122200,111933414,1433,1433,1433,1433,0
|
|
20240531,122100,111933414,1433,1433,1433,1433,0
|
|
20240531,122000,111933414,1433,1433,1433,1433,0
|
|
20240531,121900,111933414,1433,1433,1433,1433,1
|
|
20240531,121800,111931981,1434,1434,1434,1434,0
|
|
20240531,121700,111931981,1434,1434,1434,1434,46
|
|
20240531,121600,111866017,1434,1434,1434,1434,0
|
|
20240531,121500,111866017,1434,1434,1434,1434,8
|
|
20240531,121400,111854545,1430,1426,1430,1426,236
|
|
20240531,121300,111517357,1430,1430,1430,1430,0
|
|
20240531,121200,111517357,1430,1430,1430,1430,0
|
|
20240531,121100,111517357,1430,1430,1430,1430,0
|
|
20240531,121000,111517357,1430,1430,1430,1430,2
|
|
20240531,120900,111514497,1430,1430,1430,1430,0
|
|
20240531,120800,111514497,1430,1430,1430,1430,0
|
|
20240531,120700,111514497,1430,1430,1430,1430,0
|
|
20240531,120600,111514497,1430,1433,1433,1430,4318
|
|
20240531,120500,105326980,1433,1433,1433,1433,741
|
|
20240531,120400,104265127,1433,1433,1433,1433,1
|
|
20240531,120300,104263694,1430,1430,1430,1430,0
|
|
20240531,120200,104263694,1430,1430,1430,1430,0
|
|
20240531,120100,104263694,1430,1430,1430,1430,1
|
|
20240531,120000,104262264,1430,1430,1430,1430,42
|
|
20240531,115900,104202204,1430,1430,1430,1430,0
|
|
20240531,115800,104202204,1430,1430,1430,1430,0
|
|
20240531,115700,104202204,1430,1430,1430,1430,20
|
|
20240531,115600,104173604,1430,1430,1430,1430,0
|
|
20240531,115500,104173604,1430,1430,1430,1430,0
|
|
20240531,115400,104173604,1430,1430,1430,1430,6
|
|
20240531,115300,104165024,1433,1433,1433,1433,0
|
|
20240531,115200,104165024,1433,1433,1433,1433,0
|
|
20240531,115100,104165024,1433,1433,1433,1433,0
|
|
20240531,115000,104165024,1433,1433,1433,1433,0
|
|
20240531,114900,104165024,1433,1433,1433,1433,0
|
|
20240531,114800,104165024,1433,1433,1433,1433,0
|
|
20240531,114700,104165024,1433,1433,1433,1433,0
|
|
20240531,114600,104165024,1433,1433,1433,1433,0
|
|
20240531,114500,104165024,1433,1433,1433,1433,0
|
|
20240531,114400,104165024,1433,1433,1433,1433,0
|
|
20240531,114300,104165024,1433,1433,1433,1433,0
|
|
20240531,114200,104165024,1433,1433,1433,1433,0
|
|
20240531,114100,104165024,1433,1433,1433,1433,0
|
|
20240531,114000,104165024,1433,1433,1433,1433,0
|
|
20240531,113900,104165024,1433,1433,1433,1433,20
|
|
20240531,113800,104136364,1434,1434,1434,1434,0
|
|
20240531,113700,104136364,1434,1434,1434,1434,0
|
|
20240531,113600,104136364,1434,1434,1434,1434,0
|
|
20240531,113500,104136364,1434,1434,1434,1434,0
|
|
20240531,113400,104136364,1434,1434,1434,1434,0
|
|
20240531,113300,104136364,1434,1434,1434,1434,0
|
|
20240531,113200,104136364,1434,1434,1434,1434,0
|
|
20240531,113100,104136364,1434,1434,1434,1434,0
|
|
20240531,113000,104136364,1434,1434,1434,1434,1
|
|
20240531,112900,104134930,1433,1433,1433,1433,0
|
|
20240531,112800,104134930,1433,1433,1433,1433,0
|
|
20240531,112700,104134930,1433,1433,1433,1433,0
|
|
20240531,112600,104134930,1433,1433,1433,1433,0
|
|
20240531,112500,104134930,1433,1433,1433,1433,0
|
|
20240531,112400,104134930,1433,1433,1433,1433,0
|
|
20240531,112300,104134930,1433,1433,1433,1433,591
|
|
20240531,112200,103288027,1433,1433,1433,1433,0
|
|
20240531,112100,103288027,1433,1433,1433,1433,1
|
|
20240531,112000,103286594,1423,1423,1423,1423,0
|
|
20240531,111900,103286594,1423,1423,1423,1423,0
|
|
20240531,111800,103286594,1423,1423,1423,1423,0
|
|
20240531,111700,103286594,1423,1423,1423,1423,0
|
|
20240531,111600,103286594,1423,1423,1423,1423,0
|
|
20240531,111500,103286594,1423,1423,1423,1423,1
|
|
20240531,111400,103285171,1433,1433,1433,1433,0
|
|
20240531,111300,103285171,1433,1433,1433,1433,0
|
|
20240531,111200,103285171,1433,1433,1433,1433,0
|
|
20240531,111100,103285171,1433,1433,1433,1433,339
|
|
20240531,111000,102799384,1433,1433,1433,1433,0
|
|
20240531,110900,102799384,1433,1433,1433,1433,0
|
|
20240531,110800,102799384,1433,1433,1433,1433,0
|
|
20240531,110700,102799384,1433,1433,1433,1433,0
|
|
20240531,110600,102799384,1433,1433,1433,1433,0
|
|
20240531,110500,102799384,1433,1433,1433,1433,0
|
|
20240531,110400,102799384,1433,1433,1433,1433,0
|
|
20240531,110300,102799384,1433,1433,1433,1433,0
|
|
20240531,110200,102799384,1433,1433,1433,1433,2
|
|
20240531,110100,102796518,1420,1420,1420,1420,0
|
|
20240531,110000,102796518,1420,1420,1420,1420,0
|
|
20240531,105900,102796518,1420,1420,1420,1420,0
|
|
20240531,105800,102796518,1420,1420,1420,1420,0
|
|
20240531,105700,102796518,1420,1420,1420,1420,0
|
|
20240531,105600,102796518,1420,1426,1426,1420,985
|
|
20240531,105500,101395459,1434,1434,1434,1434,0
|
|
20240531,105400,101395459,1434,1434,1434,1434,0
|
|
20240531,105300,101395459,1434,1434,1434,1434,65
|
|
20240531,105200,101302249,1434,1434,1434,1434,0
|
|
20240531,105100,101302249,1434,1434,1434,1434,8
|
|
20240531,105000,101290777,1426,1426,1426,1426,0
|
|
20240531,104900,101290777,1426,1426,1426,1426,0
|
|
20240531,104800,101290777,1426,1426,1426,1426,0
|
|
20240531,104700,101290777,1426,1426,1426,1426,0
|
|
20240531,104600,101290777,1426,1426,1426,1426,0
|
|
20240531,104500,101290777,1426,1431,1431,1426,640
|
|
20240531,104400,100375998,1432,1432,1432,1432,146
|
|
20240531,104300,100166926,1434,1437,1444,1434,894
|
|
20240531,104200,98884071,1444,1444,1444,1444,640
|
|
20240531,104100,97959911,1444,1444,1444,1444,0
|
|
20240531,104000,97959911,1444,1444,1444,1444,0
|
|
20240531,103900,97959911,1444,1444,1444,1444,1
|
|
20240531,103800,97958467,1444,1444,1444,1444,0
|
|
20240531,103700,97958467,1444,1444,1444,1444,1012
|
|
20240531,103600,96497139,1444,1444,1444,1444,10
|
|
20240531,103500,96482699,1444,1444,1444,1444,0
|
|
20240531,103400,96482699,1444,1444,1444,1444,0
|
|
20240531,103300,96482699,1444,1444,1444,1444,0
|
|
20240531,103200,96482699,1444,1436,1444,1436,11
|
|
20240531,103100,96466863,1444,1444,1444,1444,0
|
|
20240531,103000,96466863,1444,1444,1444,1444,34
|
|
20240531,102900,96417767,1445,1445,1445,1445,15
|
|
20240531,102800,96396092,1436,1443,1443,1436,3423
|
|
20240531,102700,91463408,1445,1445,1445,1445,150
|
|
20240531,102600,91246658,1445,1445,1445,1445,0
|
|
20240531,102500,91246658,1445,1445,1445,1445,0
|
|
20240531,102400,91246658,1445,1445,1445,1445,236
|
|
20240531,102300,90905638,1446,1444,1446,1444,1208
|
|
20240531,102200,89160374,1445,1445,1445,1445,1
|
|
20240531,102100,89158929,1442,1442,1442,1442,606
|
|
20240531,102000,88285077,1442,1442,1442,1442,0
|
|
20240531,101900,88285077,1442,1442,1442,1442,693
|
|
20240531,101800,87285771,1442,1438,1442,1437,639
|
|
20240531,101700,86367023,1438,1438,1438,1438,100
|
|
20240531,101600,86223223,1442,1442,1442,1442,148
|
|
20240531,101500,86009807,1440,1440,1440,1440,0
|
|
20240531,101400,86009807,1440,1440,1440,1440,0
|
|
20240531,101300,86009807,1440,1440,1440,1440,0
|
|
20240531,101200,86009807,1440,1440,1440,1440,46
|
|
20240531,101100,85943567,1439,1439,1439,1439,53
|
|
20240531,101000,85867300,1440,1442,1442,1440,314
|
|
20240531,100900,85415114,1442,1442,1442,1442,0
|
|
20240531,100800,85415114,1442,1442,1442,1442,0
|
|
20240531,100700,85415114,1442,1443,1443,1442,101
|
|
20240531,100600,85269471,1444,1447,1447,1444,3
|
|
20240531,100500,85265136,1447,1447,1447,1446,105
|
|
20240531,100400,85113271,1447,1451,1451,1447,12
|
|
20240531,100300,85095898,1451,1451,1451,1451,1
|
|
20240531,100200,85094447,1447,1449,1456,1446,7297
|
|
20240531,100100,74517636,1448,1447,1448,1447,1103
|
|
20240531,100000,72921174,1447,1444,1447,1444,12
|
|
20240531,095900,72903837,1444,1442,1445,1442,1330
|
|
20240531,095800,70983752,1441,1436,1441,1436,3861
|
|
20240531,095700,65428338,1436,1435,1436,1435,697
|
|
20240531,095600,64427526,1436,1436,1436,1436,0
|
|
20240531,095500,64427526,1436,1435,1436,1432,401
|
|
20240531,095400,63852324,1435,1435,1436,1435,270
|
|
20240531,095300,63464873,1435,1435,1435,1435,0
|
|
20240531,095200,63464873,1435,1434,1435,1434,60
|
|
20240531,095100,63378792,1434,1433,1434,1433,28
|
|
20240531,095000,63338658,1434,1434,1434,1434,0
|
|
20240531,094900,63338658,1434,1434,1434,1434,72
|
|
20240531,094800,63235410,1434,1434,1434,1434,211
|
|
20240531,094700,62932836,1434,1434,1434,1434,33
|
|
20240531,094600,62885514,1434,1434,1434,1434,0
|
|
20240531,094500,62885514,1434,1434,1434,1434,0
|
|
20240531,094400,62885514,1434,1434,1434,1434,0
|
|
20240531,094300,62885514,1434,1436,1436,1434,189
|
|
20240531,094200,62614368,1435,1434,1435,1434,49
|
|
20240531,094100,62544060,1434,1428,1434,1428,42
|
|
20240531,094000,62483892,1435,1435,1435,1435,90
|
|
20240531,093900,62354742,1435,1431,1435,1431,410
|
|
20240531,093800,61767232,1435,1435,1435,1435,1300
|
|
20240531,093700,59901732,1436,1436,1436,1436,12
|
|
20240531,093600,59884500,1437,1437,1437,1437,537
|
|
20240531,093500,59112831,1437,1437,1437,1437,30
|
|
20240531,093400,59069721,1431,1437,1437,1431,205
|
|
20240531,093300,58776300,1438,1438,1438,1438,0
|
|
20240531,093200,58776300,1438,1438,1438,1438,0
|
|
20240531,093100,58776300,1438,1437,1438,1437,3269
|
|
20240531,093000,54075747,1437,1437,1437,1437,560
|
|
20240531,092900,53271027,1436,1436,1436,1436,110
|
|
20240531,092800,53113067,1436,1436,1436,1436,0
|
|
20240531,092700,53113067,1436,1437,1437,1436,569
|
|
20240531,092600,52295483,1437,1436,1437,1436,201
|
|
20240531,092500,52006696,1437,1437,1437,1437,69
|
|
20240531,092400,51907543,1437,1436,1437,1436,150
|
|
20240531,092300,51692093,1438,1437,1438,1437,1000
|
|
20240531,092200,50254134,1438,1438,1438,1434,1063
|
|
20240531,092100,48726260,1439,1432,1439,1432,193
|
|
20240531,092000,48449632,1432,1432,1432,1432,2120
|
|
20240531,091900,45413792,1425,1424,1441,1424,12836
|
|
20240531,091800,27093171,1423,1420,1423,1420,1794
|
|
20240531,091700,24543615,1420,1419,1420,1418,4480
|
|
20240531,091600,18182715,1419,1415,1419,1407,612
|
|
20240531,091500,17317837,1406,1415,1415,1406,715
|
|
20240531,091400,16312457,1413,1413,1413,1413,1048
|
|
20240531,091300,14831633,1413,1402,1413,1402,1218
|
|
20240531,091200,13118460,1404,1406,1406,1404,2352
|
|
20240531,091100,9816167,1412,1407,1412,1406,1058
|
|
20240531,091000,8323747,1413,1412,1414,1407,957
|
|
20240531,090900,6970997,1412,1412,1412,1412,1
|
|
20240531,090800,6969585,1414,1414,1414,1414,10
|
|
20240531,090700,6955445,1415,1415,1415,1415,0
|
|
20240531,090600,6955445,1415,1415,1415,1415,0
|
|
20240531,090500,6955445,1415,1407,1415,1406,1403
|
|
20240531,090400,4981405,1407,1407,1407,1407,262
|
|
20240531,090300,4612771,1406,1407,1407,1406,750
|
|
20240531,090200,3558071,1407,1400,1407,1400,91
|
|
20240531,090100,3430414,1407,1404,1413,1400,2053
|
|
20240531,090000,555538,1417,1395,1417,1395,398
|