608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190500,257858755,1780,1780,1780,1780,1836
|
|
20240531,190400,257858755,1780,1780,1780,1780,0
|
|
20240531,190300,257858755,1780,1780,1780,1780,0
|
|
20240531,190200,257858755,1780,1780,1780,1780,0
|
|
20240531,190100,257858755,1780,1780,1780,1780,0
|
|
20240531,190000,257858755,1780,1780,1780,1780,0
|
|
20240531,185900,257858755,1780,1780,1780,1780,0
|
|
20240531,185800,257858755,1780,1780,1780,1780,0
|
|
20240531,185700,257858755,1780,1780,1780,1780,0
|
|
20240531,185600,257858755,1780,1780,1780,1780,0
|
|
20240531,185500,257858755,1780,1780,1780,1780,0
|
|
20240531,185400,257858755,1780,1780,1780,1780,0
|
|
20240531,185300,257858755,1780,1780,1780,1780,0
|
|
20240531,185200,257858755,1780,1780,1780,1780,0
|
|
20240531,185100,257858755,1780,1780,1780,1780,0
|
|
20240531,185000,257858755,1780,1780,1780,1780,0
|
|
20240531,184900,257858755,1780,1780,1780,1780,0
|
|
20240531,184800,257858755,1780,1780,1780,1780,0
|
|
20240531,184700,257858755,1780,1780,1780,1780,0
|
|
20240531,184600,257858755,1780,1780,1780,1780,0
|
|
20240531,184500,257858755,1780,1780,1780,1780,0
|
|
20240531,184400,257858755,1780,1780,1780,1780,0
|
|
20240531,184300,257858755,1780,1780,1780,1780,0
|
|
20240531,184200,257858755,1780,1780,1780,1780,0
|
|
20240531,184100,257858755,1780,1780,1780,1780,0
|
|
20240531,184000,257858755,1780,1780,1780,1780,0
|
|
20240531,183900,257858755,1780,1780,1780,1780,0
|
|
20240531,183800,257858755,1780,1780,1780,1780,0
|
|
20240531,183700,257858755,1780,1780,1780,1780,0
|
|
20240531,183600,257858755,1780,1780,1780,1780,0
|
|
20240531,183500,257858755,1780,1780,1780,1780,1836
|
|
20240531,183400,257858755,1780,1780,1780,1780,0
|
|
20240531,183300,257858755,1780,1780,1780,1780,0
|
|
20240531,183200,257858755,1780,1780,1780,1780,0
|
|
20240531,183100,257858755,1780,1780,1780,1780,0
|
|
20240531,183000,257858755,1780,1780,1780,1780,0
|
|
20240531,182900,257858755,1780,1780,1780,1780,0
|
|
20240531,182800,257858755,1780,1780,1780,1780,0
|
|
20240531,182700,257858755,1780,1780,1780,1780,0
|
|
20240531,182600,257858755,1780,1780,1780,1780,0
|
|
20240531,182500,257858755,1780,1780,1780,1780,0
|
|
20240531,182400,257858755,1780,1780,1780,1780,0
|
|
20240531,182300,257858755,1780,1780,1780,1780,0
|
|
20240531,182200,257858755,1780,1780,1780,1780,0
|
|
20240531,182100,257858755,1780,1780,1780,1780,0
|
|
20240531,182000,257858755,1780,1780,1780,1780,0
|
|
20240531,181900,257858755,1780,1780,1780,1780,0
|
|
20240531,181800,257858755,1780,1780,1780,1780,0
|
|
20240531,181700,257858755,1780,1780,1780,1780,0
|
|
20240531,181600,257858755,1780,1780,1780,1780,0
|
|
20240531,181500,257858755,1780,1780,1780,1780,0
|
|
20240531,181400,257858755,1780,1780,1780,1780,0
|
|
20240531,181300,257858755,1780,1780,1780,1780,0
|
|
20240531,181200,257858755,1780,1780,1780,1780,0
|
|
20240531,181100,257858755,1780,1780,1780,1780,0
|
|
20240531,181000,257858755,1780,1780,1780,1780,0
|
|
20240531,180900,257858755,1780,1780,1780,1780,0
|
|
20240531,180800,257858755,1780,1780,1780,1780,0
|
|
20240531,180700,257858755,1780,1780,1780,1780,0
|
|
20240531,180600,257858755,1780,1780,1780,1780,0
|
|
20240531,180500,257858755,1780,1780,1780,1780,1836
|
|
20240531,180400,257858755,1780,1780,1780,1780,0
|
|
20240531,180300,257858755,1780,1780,1780,1780,0
|
|
20240531,180200,257858755,1780,1780,1780,1780,0
|
|
20240531,180100,257858755,1780,1780,1780,1780,0
|
|
20240531,180000,257858755,1780,1780,1780,1780,0
|
|
20240531,175900,257858755,1780,1780,1780,1780,0
|
|
20240531,175800,257858755,1780,1780,1780,1780,0
|
|
20240531,175700,257858755,1780,1780,1780,1780,0
|
|
20240531,175600,257858755,1780,1780,1780,1780,0
|
|
20240531,175500,257858755,1780,1780,1780,1780,0
|
|
20240531,175400,257858755,1780,1780,1780,1780,0
|
|
20240531,175300,257858755,1780,1780,1780,1780,0
|
|
20240531,175200,257858755,1780,1780,1780,1780,0
|
|
20240531,175100,257858755,1780,1780,1780,1780,0
|
|
20240531,175000,257858755,1780,1780,1780,1780,0
|
|
20240531,174900,257858755,1780,1780,1780,1780,0
|
|
20240531,174800,257858755,1780,1780,1780,1780,0
|
|
20240531,174700,257858755,1780,1780,1780,1780,0
|
|
20240531,174600,257858755,1780,1780,1780,1780,0
|
|
20240531,174500,257858755,1780,1780,1780,1780,0
|
|
20240531,174400,257858755,1780,1780,1780,1780,0
|
|
20240531,174300,257858755,1780,1780,1780,1780,0
|
|
20240531,174200,257858755,1780,1780,1780,1780,0
|
|
20240531,174100,257858755,1780,1780,1780,1780,0
|
|
20240531,174000,257858755,1780,1780,1780,1780,0
|
|
20240531,173900,257858755,1780,1780,1780,1780,0
|
|
20240531,173800,257858755,1780,1780,1780,1780,0
|
|
20240531,173700,257858755,1780,1780,1780,1780,0
|
|
20240531,173600,257858755,1780,1780,1780,1780,0
|
|
20240531,173500,257858755,1780,1780,1780,1780,1836
|
|
20240531,173400,257858755,1780,1780,1780,1780,0
|
|
20240531,173300,257858755,1780,1780,1780,1780,0
|
|
20240531,173200,257858755,1780,1780,1780,1780,0
|
|
20240531,173100,257858755,1780,1780,1780,1780,0
|
|
20240531,173000,257858755,1780,1780,1780,1780,0
|
|
20240531,172900,257858755,1780,1780,1780,1780,0
|
|
20240531,172800,257858755,1780,1780,1780,1780,0
|
|
20240531,172700,257858755,1780,1780,1780,1780,0
|
|
20240531,172600,257858755,1780,1780,1780,1780,0
|
|
20240531,172500,257858755,1780,1780,1780,1780,0
|
|
20240531,172400,257858755,1780,1780,1780,1780,0
|
|
20240531,172300,257858755,1780,1780,1780,1780,0
|
|
20240531,172200,257858755,1780,1780,1780,1780,0
|
|
20240531,172100,257858755,1780,1780,1780,1780,0
|
|
20240531,172000,257858755,1780,1780,1780,1780,0
|
|
20240531,171900,257858755,1780,1780,1780,1780,0
|
|
20240531,171800,257858755,1780,1780,1780,1780,0
|
|
20240531,171700,257858755,1780,1780,1780,1780,0
|
|
20240531,171600,257858755,1780,1780,1780,1780,0
|
|
20240531,171500,257858755,1780,1780,1780,1780,0
|
|
20240531,171400,257858755,1780,1780,1780,1780,0
|
|
20240531,171300,257858755,1780,1780,1780,1780,0
|
|
20240531,171200,257858755,1780,1780,1780,1780,0
|
|
20240531,171100,257858755,1780,1780,1780,1780,0
|
|
20240531,171000,257858755,1780,1780,1780,1780,0
|
|
20240531,170900,257858755,1780,1780,1780,1780,0
|
|
20240531,170800,257858755,1780,1780,1780,1780,0
|
|
20240531,170700,257858755,1780,1780,1780,1780,0
|
|
20240531,170600,257858755,1780,1780,1780,1780,0
|
|
20240531,170500,257858755,1780,1780,1780,1780,1836
|
|
20240531,170400,257858755,1780,1780,1780,1780,0
|
|
20240531,170300,257858755,1780,1780,1780,1780,0
|
|
20240531,170200,257858755,1780,1780,1780,1780,0
|
|
20240531,170100,257858755,1780,1780,1780,1780,0
|
|
20240531,170000,257858755,1780,1780,1780,1780,0
|
|
20240531,165900,257858755,1780,1780,1780,1780,0
|
|
20240531,165800,257858755,1780,1780,1780,1780,0
|
|
20240531,165700,257858755,1780,1780,1780,1780,0
|
|
20240531,165600,257858755,1780,1780,1780,1780,0
|
|
20240531,165500,257858755,1780,1780,1780,1780,0
|
|
20240531,165400,257858755,1780,1780,1780,1780,0
|
|
20240531,165300,257858755,1780,1780,1780,1780,0
|
|
20240531,165200,257858755,1780,1780,1780,1780,0
|
|
20240531,165100,257858755,1780,1780,1780,1780,0
|
|
20240531,165000,257858755,1780,1780,1780,1780,0
|
|
20240531,164900,257858755,1780,1780,1780,1780,0
|
|
20240531,164800,257858755,1780,1780,1780,1780,0
|
|
20240531,164700,257858755,1780,1780,1780,1780,0
|
|
20240531,164600,257858755,1780,1780,1780,1780,0
|
|
20240531,164500,257858755,1780,1780,1780,1780,0
|
|
20240531,164400,257858755,1780,1780,1780,1780,0
|
|
20240531,164300,257858755,1780,1780,1780,1780,0
|
|
20240531,164200,257858755,1780,1780,1780,1780,0
|
|
20240531,164100,257858755,1780,1780,1780,1780,0
|
|
20240531,164000,257858755,1780,1780,1780,1780,0
|
|
20240531,163900,257858755,1780,1780,1780,1780,0
|
|
20240531,163800,257858755,1780,1780,1780,1780,0
|
|
20240531,163700,257858755,1780,1780,1780,1780,0
|
|
20240531,163600,257858755,1780,1780,1780,1780,0
|
|
20240531,163500,257858755,1780,1780,1780,1780,1836
|
|
20240531,163400,257858755,1780,1780,1780,1780,0
|
|
20240531,163300,257858755,1780,1780,1780,1780,0
|
|
20240531,163200,257858755,1780,1780,1780,1780,0
|
|
20240531,163100,257858755,1780,1780,1780,1780,0
|
|
20240531,163000,257858755,1780,1780,1780,1780,0
|
|
20240531,162900,257858755,1780,1780,1780,1780,0
|
|
20240531,162800,257858755,1780,1780,1780,1780,0
|
|
20240531,162700,257858755,1780,1780,1780,1780,0
|
|
20240531,162600,257858755,1780,1780,1780,1780,0
|
|
20240531,162500,257858755,1780,1780,1780,1780,0
|
|
20240531,162400,257858755,1780,1780,1780,1780,0
|
|
20240531,162300,257858755,1780,1780,1780,1780,0
|
|
20240531,162200,257858755,1780,1780,1780,1780,0
|
|
20240531,162100,257858755,1780,1780,1780,1780,0
|
|
20240531,162000,257858755,1780,1780,1780,1780,0
|
|
20240531,161900,257858755,1780,1780,1780,1780,0
|
|
20240531,161800,257858755,1780,1780,1780,1780,0
|
|
20240531,161700,257858755,1780,1780,1780,1780,0
|
|
20240531,161600,257858755,1780,1780,1780,1780,0
|
|
20240531,161500,257858755,1780,1780,1780,1780,0
|
|
20240531,161400,257858755,1780,1780,1780,1780,0
|
|
20240531,161300,257858755,1780,1780,1780,1780,0
|
|
20240531,161200,257858755,1780,1780,1780,1780,0
|
|
20240531,161100,257858755,1780,1780,1780,1780,0
|
|
20240531,161000,257858755,1780,1780,1780,1780,0
|
|
20240531,160900,257858755,1780,1780,1780,1780,0
|
|
20240531,160800,257858755,1780,1780,1780,1780,0
|
|
20240531,160700,257858755,1780,1780,1780,1780,0
|
|
20240531,160600,257858755,1780,1780,1780,1780,0
|
|
20240531,160500,257858755,1780,1780,1780,1780,1836
|
|
20240531,160400,257858755,1780,1780,1780,1780,0
|
|
20240531,160300,257858755,1780,1780,1780,1780,0
|
|
20240531,160200,257858755,1780,1780,1780,1780,0
|
|
20240531,160100,257858755,1780,1780,1780,1780,0
|
|
20240531,160000,257858755,1780,1780,1780,1780,0
|
|
20240531,155900,257858755,1780,1780,1780,1780,0
|
|
20240531,155800,257858755,1780,1780,1780,1780,0
|
|
20240531,155700,257858755,1780,1780,1780,1780,0
|
|
20240531,155600,257858755,1780,1780,1780,1780,0
|
|
20240531,155500,257858755,1780,1780,1780,1780,0
|
|
20240531,155400,257858755,1780,1780,1780,1780,0
|
|
20240531,155300,257858755,1780,1780,1780,1780,0
|
|
20240531,155200,257858755,1780,1780,1780,1780,0
|
|
20240531,155100,257858755,1780,1780,1780,1780,0
|
|
20240531,155000,257858755,1780,1780,1780,1780,0
|
|
20240531,154900,257858755,1780,1780,1780,1780,0
|
|
20240531,154800,257858755,1780,1780,1780,1780,0
|
|
20240531,154700,257858755,1780,1780,1780,1780,0
|
|
20240531,154600,257858755,1780,1780,1780,1780,0
|
|
20240531,154500,257858755,1780,1780,1780,1780,0
|
|
20240531,154400,257858755,1780,1780,1780,1780,0
|
|
20240531,154300,257858755,1780,1780,1780,1780,0
|
|
20240531,154200,257858755,1780,1780,1780,1780,0
|
|
20240531,154100,257858755,1780,1780,1780,1780,0
|
|
20240531,154000,257858755,1780,1780,1780,1780,0
|
|
20240531,153900,257858755,1780,1780,1780,1780,0
|
|
20240531,153800,257858755,1780,1780,1780,1780,0
|
|
20240531,153700,257858755,1780,1780,1780,1780,0
|
|
20240531,153600,257858755,1780,1780,1780,1780,0
|
|
20240531,153500,257858755,1780,1780,1780,1780,1836
|
|
20240531,153400,257858755,1780,1780,1780,1780,0
|
|
20240531,153300,257858755,1780,1780,1780,1780,0
|
|
20240531,153200,257858755,1780,1780,1780,1780,0
|
|
20240531,153100,257858755,1780,1780,1780,1780,0
|
|
20240531,153000,257858755,1780,1780,1780,1780,1836
|
|
20240531,152900,254590675,1782,1782,1782,1782,0
|
|
20240531,152800,254590675,1782,1782,1782,1782,0
|
|
20240531,152700,254590675,1782,1782,1782,1782,0
|
|
20240531,152600,254590675,1782,1782,1782,1782,0
|
|
20240531,152500,254590675,1782,1782,1782,1782,0
|
|
20240531,152400,254590675,1782,1782,1782,1782,0
|
|
20240531,152300,254590675,1782,1782,1782,1782,0
|
|
20240531,152200,254590675,1782,1782,1782,1782,0
|
|
20240531,152100,254590675,1782,1782,1782,1782,0
|
|
20240531,152000,254590675,1782,1782,1782,1782,0
|
|
20240531,151900,254590675,1782,1782,1782,1782,100
|
|
20240531,151800,254412475,1780,1781,1781,1780,120
|
|
20240531,151700,254198865,1777,1777,1777,1777,0
|
|
20240531,151600,254198865,1777,1777,1777,1777,0
|
|
20240531,151500,254198865,1777,1777,1777,1777,363
|
|
20240531,151400,253553814,1780,1783,1783,1780,319
|
|
20240531,151300,252985777,1791,1791,1791,1791,4
|
|
20240531,151200,252978613,1783,1783,1783,1783,1
|
|
20240531,151100,252976830,1783,1793,1793,1783,79
|
|
20240531,151000,252835873,1793,1795,1795,1793,571
|
|
20240531,150900,251810966,1795,1795,1795,1795,0
|
|
20240531,150800,251810966,1795,1795,1795,1795,15
|
|
20240531,150700,251784041,1795,1795,1795,1795,297
|
|
20240531,150600,251250926,1784,1796,1796,1784,84
|
|
20240531,150500,251100854,1785,1796,1796,1785,1616
|
|
20240531,150400,248213360,1796,1796,1796,1796,1
|
|
20240531,150300,248211564,1797,1796,1797,1796,1082
|
|
20240531,150200,246267485,1783,1783,1783,1783,9
|
|
20240531,150100,246251438,1798,1798,1798,1798,500
|
|
20240531,150000,245352438,1798,1798,1798,1798,820
|
|
20240531,145900,243878078,1797,1797,1797,1797,969
|
|
20240531,145800,242136785,1796,1795,1796,1795,757
|
|
20240531,145700,240777722,1795,1795,1795,1795,400
|
|
20240531,145600,240059722,1795,1794,1795,1794,180
|
|
20240531,145500,239736652,1794,1795,1795,1794,230
|
|
20240531,145400,239323842,1795,1795,1796,1795,421
|
|
20240531,145300,238567796,1794,1795,1795,1794,50
|
|
20240531,145200,238478056,1786,1786,1786,1786,0
|
|
20240531,145100,238478056,1786,1786,1786,1786,0
|
|
20240531,145000,238478056,1786,1797,1797,1786,508
|
|
20240531,144900,237570680,1796,1794,1796,1794,2913
|
|
20240531,144800,232340340,1790,1789,1790,1789,2173
|
|
20240531,144700,228451580,1788,1786,1788,1786,1471
|
|
20240531,144600,225822704,1785,1785,1785,1785,166
|
|
20240531,144500,225526394,1778,1778,1778,1778,984
|
|
20240531,144400,223776842,1773,1773,1773,1773,0
|
|
20240531,144300,223776842,1773,1773,1773,1773,0
|
|
20240531,144200,223776842,1773,1774,1774,1773,3890
|
|
20240531,144100,216877682,1773,1773,1773,1773,0
|
|
20240531,144000,216877682,1773,1773,1773,1773,0
|
|
20240531,143900,216877682,1773,1773,1773,1773,0
|
|
20240531,143800,216877682,1773,1773,1773,1773,0
|
|
20240531,143700,216877682,1773,1773,1773,1773,0
|
|
20240531,143600,216877682,1773,1776,1776,1773,5787
|
|
20240531,143500,206611222,1778,1778,1778,1778,0
|
|
20240531,143400,206611222,1778,1778,1778,1778,0
|
|
20240531,143300,206611222,1778,1778,1778,1778,0
|
|
20240531,143200,206611222,1778,1778,1778,1778,0
|
|
20240531,143100,206611222,1778,1778,1778,1778,16
|
|
20240531,143000,206582774,1776,1777,1777,1776,2685
|
|
20240531,142900,201812580,1778,1778,1778,1778,0
|
|
20240531,142800,201812580,1778,1778,1778,1778,0
|
|
20240531,142700,201812580,1778,1778,1778,1778,0
|
|
20240531,142600,201812580,1778,1778,1778,1778,456
|
|
20240531,142500,201001812,1780,1781,1781,1780,92
|
|
20240531,142400,200838046,1781,1781,1781,1781,0
|
|
20240531,142300,200838046,1781,1781,1781,1781,0
|
|
20240531,142200,200838046,1781,1781,1781,1781,125
|
|
20240531,142100,200615421,1782,1782,1782,1782,0
|
|
20240531,142000,200615421,1782,1782,1782,1782,581
|
|
20240531,141900,199580079,1783,1783,1783,1783,233
|
|
20240531,141800,199164640,1783,1783,1783,1783,0
|
|
20240531,141700,199164640,1783,1783,1783,1783,0
|
|
20240531,141600,199164640,1783,1783,1783,1783,0
|
|
20240531,141500,199164640,1783,1783,1783,1783,0
|
|
20240531,141400,199164640,1783,1783,1783,1783,0
|
|
20240531,141300,199164640,1783,1783,1783,1783,0
|
|
20240531,141200,199164640,1783,1783,1783,1783,0
|
|
20240531,141100,199164640,1783,1783,1783,1783,0
|
|
20240531,141000,199164640,1783,1783,1783,1783,0
|
|
20240531,140900,199164640,1783,1784,1784,1783,20
|
|
20240531,140800,199128979,1783,1783,1783,1783,0
|
|
20240531,140700,199128979,1783,1783,1783,1783,54
|
|
20240531,140600,199032697,1785,1785,1785,1785,0
|
|
20240531,140500,199032697,1785,1785,1785,1785,0
|
|
20240531,140400,199032697,1785,1785,1785,1785,0
|
|
20240531,140300,199032697,1785,1785,1785,1785,0
|
|
20240531,140200,199032697,1785,1785,1785,1785,0
|
|
20240531,140100,199032697,1785,1785,1785,1785,0
|
|
20240531,140000,199032697,1785,1785,1785,1785,0
|
|
20240531,135900,199032697,1785,1785,1785,1785,0
|
|
20240531,135800,199032697,1785,1785,1785,1785,0
|
|
20240531,135700,199032697,1785,1785,1785,1785,0
|
|
20240531,135600,199032697,1785,1785,1785,1785,0
|
|
20240531,135500,199032697,1785,1785,1785,1785,0
|
|
20240531,135400,199032697,1785,1785,1785,1785,84
|
|
20240531,135300,198882757,1782,1782,1782,1782,0
|
|
20240531,135200,198882757,1782,1782,1782,1782,0
|
|
20240531,135100,198882757,1782,1782,1782,1782,0
|
|
20240531,135000,198882757,1782,1785,1785,1782,510
|
|
20240531,134900,197973907,1785,1785,1785,1785,0
|
|
20240531,134800,197973907,1785,1785,1785,1785,0
|
|
20240531,134700,197973907,1785,1785,1785,1785,0
|
|
20240531,134600,197973907,1785,1785,1785,1785,0
|
|
20240531,134500,197973907,1785,1785,1785,1785,0
|
|
20240531,134400,197973907,1785,1785,1785,1785,24
|
|
20240531,134300,197931067,1787,1787,1787,1787,0
|
|
20240531,134200,197931067,1787,1787,1787,1787,0
|
|
20240531,134100,197931067,1787,1787,1787,1787,0
|
|
20240531,134000,197931067,1787,1787,1787,1787,7
|
|
20240531,133900,197918558,1784,1784,1784,1784,0
|
|
20240531,133800,197918558,1784,1784,1784,1784,76
|
|
20240531,133700,197782974,1786,1786,1786,1786,700
|
|
20240531,133600,196532774,1786,1786,1786,1786,0
|
|
20240531,133500,196532774,1786,1786,1786,1786,0
|
|
20240531,133400,196532774,1786,1786,1786,1786,0
|
|
20240531,133300,196532774,1786,1786,1786,1786,37
|
|
20240531,133200,196466692,1786,1786,1786,1786,0
|
|
20240531,133100,196466692,1786,1786,1786,1786,0
|
|
20240531,133000,196466692,1786,1786,1786,1786,0
|
|
20240531,132900,196466692,1786,1786,1786,1786,0
|
|
20240531,132800,196466692,1786,1786,1786,1786,0
|
|
20240531,132700,196466692,1786,1786,1786,1786,0
|
|
20240531,132600,196466692,1786,1786,1786,1786,0
|
|
20240531,132500,196466692,1786,1786,1786,1786,0
|
|
20240531,132400,196466692,1786,1786,1786,1786,0
|
|
20240531,132300,196466692,1786,1786,1786,1786,0
|
|
20240531,132200,196466692,1786,1785,1786,1785,3
|
|
20240531,132100,196461336,1785,1782,1785,1782,14
|
|
20240531,132000,196436385,1782,1782,1782,1782,0
|
|
20240531,131900,196436385,1782,1782,1782,1782,0
|
|
20240531,131800,196436385,1782,1782,1782,1782,55
|
|
20240531,131700,196338375,1782,1782,1782,1782,1586
|
|
20240531,131600,193512123,1780,1780,1780,1780,0
|
|
20240531,131500,193512123,1780,1780,1780,1780,0
|
|
20240531,131400,193512123,1780,1780,1780,1780,0
|
|
20240531,131300,193512123,1780,1780,1780,1780,0
|
|
20240531,131200,193512123,1780,1780,1780,1780,0
|
|
20240531,131100,193512123,1780,1780,1780,1780,0
|
|
20240531,131000,193512123,1780,1780,1780,1780,17
|
|
20240531,130900,193481863,1778,1778,1778,1778,0
|
|
20240531,130800,193481863,1778,1778,1778,1778,0
|
|
20240531,130700,193481863,1778,1778,1778,1778,0
|
|
20240531,130600,193481863,1778,1778,1778,1778,0
|
|
20240531,130500,193481863,1778,1778,1778,1778,703
|
|
20240531,130400,192231929,1778,1778,1778,1778,20
|
|
20240531,130300,192196369,1778,1778,1778,1778,152
|
|
20240531,130200,191926113,1778,1778,1778,1778,0
|
|
20240531,130100,191926113,1778,1778,1778,1778,200
|
|
20240531,130000,191570513,1778,1778,1778,1778,0
|
|
20240531,125900,191570513,1778,1778,1778,1778,0
|
|
20240531,125800,191570513,1778,1778,1778,1778,0
|
|
20240531,125700,191570513,1778,1778,1778,1778,1
|
|
20240531,125600,191568735,1778,1778,1778,1778,0
|
|
20240531,125500,191568735,1778,1778,1778,1778,0
|
|
20240531,125400,191568735,1778,1778,1778,1778,0
|
|
20240531,125300,191568735,1778,1780,1780,1775,1030
|
|
20240531,125200,189739879,1780,1780,1780,1780,170
|
|
20240531,125100,189437279,1780,1780,1780,1780,476
|
|
20240531,125000,188589999,1782,1782,1782,1782,10
|
|
20240531,124900,188572179,1782,1782,1782,1782,30
|
|
20240531,124800,188518719,1785,1785,1785,1785,11
|
|
20240531,124700,188499084,1784,1784,1784,1784,0
|
|
20240531,124600,188499084,1784,1784,1784,1784,0
|
|
20240531,124500,188499084,1784,1784,1784,1784,20
|
|
20240531,124400,188463404,1786,1786,1786,1786,43
|
|
20240531,124300,188386606,1786,1786,1786,1786,1
|
|
20240531,124200,188384820,1780,1780,1780,1780,0
|
|
20240531,124100,188384820,1780,1780,1780,1780,0
|
|
20240531,124000,188384820,1780,1780,1780,1780,0
|
|
20240531,123900,188384820,1780,1780,1780,1780,11
|
|
20240531,123800,188365240,1780,1787,1787,1780,1117
|
|
20240531,123700,186375789,1787,1787,1787,1787,0
|
|
20240531,123600,186375789,1787,1787,1787,1787,0
|
|
20240531,123500,186375789,1787,1787,1787,1787,0
|
|
20240531,123400,186375789,1787,1787,1787,1787,0
|
|
20240531,123300,186375789,1787,1787,1787,1787,0
|
|
20240531,123200,186375789,1787,1787,1787,1787,38
|
|
20240531,123100,186307883,1787,1787,1787,1787,0
|
|
20240531,123000,186307883,1787,1787,1787,1787,1
|
|
20240531,122900,186306096,1782,1782,1782,1782,0
|
|
20240531,122800,186306096,1782,1782,1782,1782,90
|
|
20240531,122700,186145716,1787,1787,1787,1787,0
|
|
20240531,122600,186145716,1787,1787,1787,1787,0
|
|
20240531,122500,186145716,1787,1787,1787,1787,0
|
|
20240531,122400,186145716,1787,1787,1787,1787,0
|
|
20240531,122300,186145716,1787,1787,1787,1787,0
|
|
20240531,122200,186145716,1787,1787,1787,1787,0
|
|
20240531,122100,186145716,1787,1787,1787,1787,0
|
|
20240531,122000,186145716,1787,1787,1787,1787,0
|
|
20240531,121900,186145716,1787,1787,1787,1787,0
|
|
20240531,121800,186145716,1787,1787,1787,1787,0
|
|
20240531,121700,186145716,1787,1787,1787,1787,0
|
|
20240531,121600,186145716,1787,1787,1787,1787,0
|
|
20240531,121500,186145716,1787,1787,1787,1787,1
|
|
20240531,121400,186143929,1782,1782,1782,1782,1200
|
|
20240531,121300,184005529,1785,1785,1785,1785,0
|
|
20240531,121200,184005529,1785,1785,1785,1785,1809
|
|
20240531,121100,180776464,1782,1782,1782,1782,0
|
|
20240531,121000,180776464,1782,1782,1782,1782,0
|
|
20240531,120900,180776464,1782,1782,1782,1782,0
|
|
20240531,120800,180776464,1782,1782,1782,1782,0
|
|
20240531,120700,180776464,1782,1782,1782,1782,1468
|
|
20240531,120600,178160488,1782,1782,1782,1782,0
|
|
20240531,120500,178160488,1782,1782,1782,1782,0
|
|
20240531,120400,178160488,1782,1782,1782,1782,0
|
|
20240531,120300,178160488,1782,1782,1782,1782,0
|
|
20240531,120200,178160488,1782,1782,1782,1782,232
|
|
20240531,120100,177747064,1774,1774,1774,1774,0
|
|
20240531,120000,177747064,1774,1774,1774,1774,0
|
|
20240531,115900,177747064,1774,1774,1774,1774,0
|
|
20240531,115800,177747064,1774,1774,1774,1774,0
|
|
20240531,115700,177747064,1774,1774,1774,1774,0
|
|
20240531,115600,177747064,1774,1774,1774,1774,0
|
|
20240531,115500,177747064,1774,1774,1774,1774,0
|
|
20240531,115400,177747064,1774,1779,1779,1774,2223
|
|
20240531,115300,173801855,1779,1779,1779,1779,0
|
|
20240531,115200,173801855,1779,1779,1779,1779,0
|
|
20240531,115100,173801855,1779,1779,1779,1779,1
|
|
20240531,115000,173800076,1772,1772,1772,1772,0
|
|
20240531,114900,173800076,1772,1772,1772,1772,0
|
|
20240531,114800,173800076,1772,1772,1772,1772,0
|
|
20240531,114700,173800076,1772,1772,1772,1772,1359
|
|
20240531,114600,171391928,1780,1780,1780,1780,0
|
|
20240531,114500,171391928,1780,1780,1780,1780,500
|
|
20240531,114400,170501928,1780,1780,1780,1780,1
|
|
20240531,114300,170500148,1768,1775,1775,1768,6025
|
|
20240531,114200,159836577,1774,1774,1774,1774,0
|
|
20240531,114100,159836577,1774,1774,1774,1774,0
|
|
20240531,114000,159836577,1774,1776,1776,1774,7447
|
|
20240531,113900,146615502,1777,1778,1778,1777,5838
|
|
20240531,113800,136238552,1778,1778,1778,1778,0
|
|
20240531,113700,136238552,1778,1778,1778,1778,1
|
|
20240531,113600,136236774,1778,1778,1778,1778,0
|
|
20240531,113500,136236774,1778,1784,1784,1778,1006
|
|
20240531,113400,134446924,1784,1784,1784,1784,2
|
|
20240531,113300,134443356,1784,1784,1784,1784,0
|
|
20240531,113200,134443356,1784,1784,1784,1784,0
|
|
20240531,113100,134443356,1784,1784,1784,1784,0
|
|
20240531,113000,134443356,1784,1784,1784,1784,0
|
|
20240531,112900,134443356,1784,1784,1784,1784,0
|
|
20240531,112800,134443356,1784,1784,1784,1784,0
|
|
20240531,112700,134443356,1784,1784,1784,1784,0
|
|
20240531,112600,134443356,1784,1784,1784,1784,1000
|
|
20240531,112500,132659356,1784,1784,1784,1784,0
|
|
20240531,112400,132659356,1784,1780,1784,1779,644
|
|
20240531,112300,131513560,1785,1785,1785,1785,0
|
|
20240531,112200,131513560,1785,1785,1785,1785,0
|
|
20240531,112100,131513560,1785,1785,1785,1785,500
|
|
20240531,112000,130621060,1785,1785,1785,1785,0
|
|
20240531,111900,130621060,1785,1785,1785,1785,0
|
|
20240531,111800,130621060,1785,1780,1785,1780,4
|
|
20240531,111700,130613935,1780,1780,1780,1780,0
|
|
20240531,111600,130613935,1780,1780,1780,1780,0
|
|
20240531,111500,130613935,1780,1780,1780,1780,1653
|
|
20240531,111400,127671595,1785,1785,1785,1785,2
|
|
20240531,111300,127668025,1780,1780,1780,1780,0
|
|
20240531,111200,127668025,1780,1780,1780,1780,0
|
|
20240531,111100,127668025,1780,1780,1780,1780,0
|
|
20240531,111000,127668025,1780,1780,1780,1780,0
|
|
20240531,110900,127668025,1780,1780,1780,1780,0
|
|
20240531,110800,127668025,1780,1780,1780,1780,0
|
|
20240531,110700,127668025,1780,1780,1780,1780,0
|
|
20240531,110600,127668025,1780,1780,1780,1780,158
|
|
20240531,110500,127386785,1785,1785,1785,1785,0
|
|
20240531,110400,127386785,1785,1785,1785,1785,0
|
|
20240531,110300,127386785,1785,1785,1785,1785,0
|
|
20240531,110200,127386785,1785,1785,1785,1785,0
|
|
20240531,110100,127386785,1785,1780,1785,1780,3
|
|
20240531,110000,127381435,1785,1780,1785,1780,4
|
|
20240531,105900,127374305,1785,1785,1785,1785,1
|
|
20240531,105800,127372520,1780,1780,1780,1780,1001
|
|
20240531,105700,125590740,1785,1785,1785,1785,1
|
|
20240531,105600,125588955,1780,1780,1780,1780,500
|
|
20240531,105500,124698955,1780,1780,1780,1780,0
|
|
20240531,105400,124698955,1780,1780,1780,1780,1012
|
|
20240531,105300,122897595,1780,1780,1780,1780,0
|
|
20240531,105200,122897595,1780,1780,1780,1780,0
|
|
20240531,105100,122897595,1780,1780,1780,1780,150
|
|
20240531,105000,122630595,1780,1780,1780,1780,0
|
|
20240531,104900,122630595,1780,1780,1780,1780,819
|
|
20240531,104800,121172775,1785,1785,1785,1785,0
|
|
20240531,104700,121172775,1785,1785,1785,1785,0
|
|
20240531,104600,121172775,1785,1785,1785,1785,0
|
|
20240531,104500,121172775,1785,1780,1785,1779,1283
|
|
20240531,104400,118890114,1779,1779,1779,1779,0
|
|
20240531,104300,118890114,1779,1779,1779,1779,0
|
|
20240531,104200,118890114,1779,1779,1779,1779,0
|
|
20240531,104100,118890114,1779,1779,1779,1779,34
|
|
20240531,104000,118829628,1779,1779,1779,1779,1
|
|
20240531,103900,118827849,1790,1789,1790,1778,323
|
|
20240531,103800,118250019,1786,1777,1786,1777,262
|
|
20240531,103700,117782645,1778,1779,1779,1778,1400
|
|
20240531,103600,115293366,1779,1780,1780,1779,286
|
|
20240531,103500,114784312,1780,1781,1781,1780,65
|
|
20240531,103400,114668548,1780,1783,1783,1780,3033
|
|
20240531,103300,109266323,1784,1784,1784,1784,500
|
|
20240531,103200,108374323,1784,1784,1784,1784,0
|
|
20240531,103100,108374323,1784,1784,1784,1784,0
|
|
20240531,103000,108374323,1784,1785,1785,1784,610
|
|
20240531,102900,107285583,1785,1785,1785,1785,0
|
|
20240531,102800,107285583,1785,1790,1790,1785,700
|
|
20240531,102700,106035083,1790,1790,1790,1790,50
|
|
20240531,102600,105945583,1790,1790,1790,1790,100
|
|
20240531,102500,105766583,1790,1790,1790,1785,137
|
|
20240531,102400,105522003,1796,1790,1796,1790,1000
|
|
20240531,102300,103731997,1790,1789,1790,1789,2
|
|
20240531,102200,103728418,1784,1784,1787,1784,6115
|
|
20240531,102100,92816258,1784,1784,1784,1784,5
|
|
20240531,102000,92807338,1784,1786,1786,1784,2028
|
|
20240531,101900,89189330,1784,1784,1784,1784,0
|
|
20240531,101800,89189330,1784,1784,1784,1784,0
|
|
20240531,101700,89189330,1784,1784,1784,1784,124
|
|
20240531,101600,88968114,1784,1784,1784,1784,0
|
|
20240531,101500,88968114,1784,1784,1784,1784,10
|
|
20240531,101400,88950274,1783,1783,1783,1783,20
|
|
20240531,101300,88914614,1783,1783,1783,1783,0
|
|
20240531,101200,88914614,1783,1783,1783,1783,0
|
|
20240531,101100,88914614,1783,1783,1783,1783,504
|
|
20240531,101000,88015982,1778,1778,1778,1778,11
|
|
20240531,100900,87996424,1777,1777,1777,1777,0
|
|
20240531,100800,87996424,1777,1778,1778,1777,383
|
|
20240531,100700,87315613,1775,1775,1775,1775,0
|
|
20240531,100600,87315613,1775,1781,1781,1775,4568
|
|
20240531,100500,79196986,1779,1779,1779,1779,1000
|
|
20240531,100400,77417986,1779,1779,1779,1779,0
|
|
20240531,100300,77417986,1779,1781,1781,1779,5000
|
|
20240531,100200,68518794,1781,1784,1785,1781,215
|
|
20240531,100100,68135233,1784,1781,1784,1781,940
|
|
20240531,100000,66460943,1785,1784,1785,1781,507
|
|
20240531,095900,65557936,1785,1786,1786,1785,3
|
|
20240531,095800,65552579,1787,1787,1787,1787,1
|
|
20240531,095700,65550792,1780,1780,1780,1780,209
|
|
20240531,095600,65178772,1779,1780,1780,1779,138
|
|
20240531,095500,64933133,1780,1780,1780,1780,1
|
|
20240531,095400,64931353,1796,1796,1796,1779,42
|
|
20240531,095300,64856549,1781,1788,1788,1781,405
|
|
20240531,095200,64133455,1796,1788,1796,1788,11
|
|
20240531,095100,64113739,1796,1785,1796,1785,446
|
|
20240531,095000,63317618,1796,1796,1796,1786,51
|
|
20240531,094900,63226512,1790,1790,1790,1790,3000
|
|
20240531,094800,57856512,1790,1790,1790,1790,0
|
|
20240531,094700,57856512,1790,1790,1790,1790,0
|
|
20240531,094600,57856512,1790,1790,1790,1790,7
|
|
20240531,094500,57843982,1790,1790,1790,1790,8
|
|
20240531,094400,57829662,1790,1790,1790,1790,2
|
|
20240531,094300,57826082,1790,1790,1790,1790,0
|
|
20240531,094200,57826082,1790,1790,1790,1790,210
|
|
20240531,094100,57450182,1785,1785,1785,1785,146
|
|
20240531,094000,57189572,1790,1790,1790,1790,2
|
|
20240531,093900,57185992,1785,1785,1785,1785,440
|
|
20240531,093800,56400592,1790,1785,1790,1785,513
|
|
20240531,093700,55484827,1786,1786,1786,1786,300
|
|
20240531,093600,54949027,1783,1779,1783,1779,1586
|
|
20240531,093500,52127513,1779,1779,1779,1779,355
|
|
20240531,093400,51495968,1779,1781,1782,1779,8126
|
|
20240531,093300,37031603,1781,1785,1785,1781,2853
|
|
20240531,093200,31947569,1784,1784,1784,1784,0
|
|
20240531,093100,31947569,1784,1784,1784,1784,0
|
|
20240531,093000,31947569,1784,1785,1785,1784,1000
|
|
20240531,092900,30163469,1785,1787,1787,1785,811
|
|
20240531,092800,28715768,1790,1793,1793,1786,1246
|
|
20240531,092700,26487233,1793,1796,1796,1790,7085
|
|
20240531,092600,13797459,1800,1795,1800,1795,938
|
|
20240531,092500,12109749,1795,1806,1806,1795,57
|
|
20240531,092400,12007412,1805,1805,1805,1805,100
|
|
20240531,092300,11826912,1807,1807,1807,1807,500
|
|
20240531,092200,10923412,1807,1807,1807,1807,2
|
|
20240531,092100,10919798,1807,1807,1807,1807,0
|
|
20240531,092000,10919798,1807,1795,1807,1795,56
|
|
20240531,091900,10819266,1795,1796,1796,1795,955
|
|
20240531,091800,9104529,1807,1807,1807,1807,1054
|
|
20240531,091700,7199951,1808,1808,1808,1808,1
|
|
20240531,091600,7198143,1796,1796,1796,1796,0
|
|
20240531,091500,7198143,1796,1796,1796,1796,63
|
|
20240531,091400,7084995,1810,1810,1810,1810,167
|
|
20240531,091300,6782725,1810,1810,1810,1810,0
|
|
20240531,091200,6782725,1810,1795,1810,1795,302
|
|
20240531,091100,6240620,1795,1795,1795,1795,0
|
|
20240531,091000,6240620,1795,1796,1797,1795,2378
|
|
20240531,090900,1968632,1795,1795,1795,1795,0
|
|
20240531,090800,1968632,1795,1795,1795,1795,0
|
|
20240531,090700,1968632,1795,1795,1795,1795,0
|
|
20240531,090600,1968632,1795,1795,1795,1795,0
|
|
20240531,090500,1968632,1795,1794,1795,1794,425
|
|
20240531,090400,1206020,1792,1792,1792,1792,14
|
|
20240531,090300,1180932,1792,1792,1792,1792,0
|
|
20240531,090200,1180932,1792,1792,1792,1792,10
|
|
20240531,090100,1163012,1792,1792,1795,1792,584
|
|
20240531,090000,116480,1792,1792,1792,1792,65
|