632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192900,346031263,992,992,992,992,19103
|
|
20240531,192800,346031263,992,992,992,992,0
|
|
20240531,192700,346031263,992,992,992,992,0
|
|
20240531,192600,346031263,992,992,992,992,0
|
|
20240531,192500,346031263,992,992,992,992,0
|
|
20240531,192400,346031263,992,992,992,992,0
|
|
20240531,192300,346031263,992,992,992,992,0
|
|
20240531,192200,346031263,992,992,992,992,0
|
|
20240531,192100,346031263,992,992,992,992,0
|
|
20240531,192000,346031263,992,992,992,992,0
|
|
20240531,191900,346031263,992,992,992,992,0
|
|
20240531,191800,346031263,992,992,992,992,0
|
|
20240531,191700,346031263,992,992,992,992,0
|
|
20240531,191600,346031263,992,992,992,992,0
|
|
20240531,191500,346031263,992,992,992,992,0
|
|
20240531,191400,346031263,992,992,992,992,0
|
|
20240531,191300,346031263,992,992,992,992,0
|
|
20240531,191200,346031263,992,992,992,992,0
|
|
20240531,191100,346031263,992,992,992,992,0
|
|
20240531,191000,346031263,992,992,992,992,0
|
|
20240531,190900,346031263,992,992,992,992,0
|
|
20240531,190800,346031263,992,992,992,992,0
|
|
20240531,190700,346031263,992,992,992,992,0
|
|
20240531,190600,346031263,992,992,992,992,0
|
|
20240531,190500,346031263,992,992,992,992,0
|
|
20240531,190400,346031263,992,992,992,992,0
|
|
20240531,190300,346031263,992,992,992,992,0
|
|
20240531,190200,346031263,992,992,992,992,0
|
|
20240531,190100,346031263,992,992,992,992,0
|
|
20240531,190000,346031263,992,992,992,992,0
|
|
20240531,185900,346031263,992,992,992,992,19103
|
|
20240531,185800,346031263,992,992,992,992,0
|
|
20240531,185700,346031263,992,992,992,992,0
|
|
20240531,185600,346031263,992,992,992,992,0
|
|
20240531,185500,346031263,992,992,992,992,0
|
|
20240531,185400,346031263,992,992,992,992,0
|
|
20240531,185300,346031263,992,992,992,992,0
|
|
20240531,185200,346031263,992,992,992,992,0
|
|
20240531,185100,346031263,992,992,992,992,0
|
|
20240531,185000,346031263,992,992,992,992,0
|
|
20240531,184900,346031263,992,992,992,992,0
|
|
20240531,184800,346031263,992,992,992,992,0
|
|
20240531,184700,346031263,992,992,992,992,0
|
|
20240531,184600,346031263,992,992,992,992,0
|
|
20240531,184500,346031263,992,992,992,992,0
|
|
20240531,184400,346031263,992,992,992,992,0
|
|
20240531,184300,346031263,992,992,992,992,0
|
|
20240531,184200,346031263,992,992,992,992,0
|
|
20240531,184100,346031263,992,992,992,992,0
|
|
20240531,184000,346031263,992,992,992,992,0
|
|
20240531,183900,346031263,992,992,992,992,0
|
|
20240531,183800,346031263,992,992,992,992,0
|
|
20240531,183700,346031263,992,992,992,992,0
|
|
20240531,183600,346031263,992,992,992,992,0
|
|
20240531,183500,346031263,992,992,992,992,0
|
|
20240531,183400,346031263,992,992,992,992,0
|
|
20240531,183300,346031263,992,992,992,992,0
|
|
20240531,183200,346031263,992,992,992,992,0
|
|
20240531,183100,346031263,992,992,992,992,0
|
|
20240531,183000,346031263,992,992,992,992,0
|
|
20240531,182900,346031263,992,992,992,992,19103
|
|
20240531,182800,346031263,992,992,992,992,0
|
|
20240531,182700,346031263,992,992,992,992,0
|
|
20240531,182600,346031263,992,992,992,992,0
|
|
20240531,182500,346031263,992,992,992,992,0
|
|
20240531,182400,346031263,992,992,992,992,0
|
|
20240531,182300,346031263,992,992,992,992,0
|
|
20240531,182200,346031263,992,992,992,992,0
|
|
20240531,182100,346031263,992,992,992,992,0
|
|
20240531,182000,346031263,992,992,992,992,0
|
|
20240531,181900,346031263,992,992,992,992,0
|
|
20240531,181800,346031263,992,992,992,992,0
|
|
20240531,181700,346031263,992,992,992,992,0
|
|
20240531,181600,346031263,992,992,992,992,0
|
|
20240531,181500,346031263,992,992,992,992,0
|
|
20240531,181400,346031263,992,992,992,992,0
|
|
20240531,181300,346031263,992,992,992,992,0
|
|
20240531,181200,346031263,992,992,992,992,0
|
|
20240531,181100,346031263,992,992,992,992,0
|
|
20240531,181000,346031263,992,992,992,992,0
|
|
20240531,180900,346031263,992,992,992,992,0
|
|
20240531,180800,346031263,992,992,992,992,0
|
|
20240531,180700,346031263,992,992,992,992,0
|
|
20240531,180600,346031263,992,992,992,992,0
|
|
20240531,180500,346031263,992,992,992,992,0
|
|
20240531,180400,346031263,992,992,992,992,0
|
|
20240531,180300,346031263,992,992,992,992,0
|
|
20240531,180200,346031263,992,992,992,992,0
|
|
20240531,180100,346031263,992,992,992,992,0
|
|
20240531,180000,346031263,992,992,992,992,0
|
|
20240531,175900,346031263,992,992,992,992,19103
|
|
20240531,175800,346031263,992,992,992,992,0
|
|
20240531,175700,346031263,992,992,992,992,0
|
|
20240531,175600,346031263,992,992,992,992,0
|
|
20240531,175500,346031263,992,992,992,992,0
|
|
20240531,175400,346031263,992,992,992,992,0
|
|
20240531,175300,346031263,992,992,992,992,0
|
|
20240531,175200,346031263,992,992,992,992,0
|
|
20240531,175100,346031263,992,992,992,992,0
|
|
20240531,175000,346031263,992,992,992,992,0
|
|
20240531,174900,346031263,992,992,992,992,0
|
|
20240531,174800,346031263,992,992,992,992,0
|
|
20240531,174700,346031263,992,992,992,992,0
|
|
20240531,174600,346031263,992,992,992,992,0
|
|
20240531,174500,346031263,992,992,992,992,0
|
|
20240531,174400,346031263,992,992,992,992,0
|
|
20240531,174300,346031263,992,992,992,992,0
|
|
20240531,174200,346031263,992,992,992,992,0
|
|
20240531,174100,346031263,992,992,992,992,0
|
|
20240531,174000,346031263,992,992,992,992,0
|
|
20240531,173900,346031263,992,992,992,992,0
|
|
20240531,173800,346031263,992,992,992,992,0
|
|
20240531,173700,346031263,992,992,992,992,0
|
|
20240531,173600,346031263,992,992,992,992,0
|
|
20240531,173500,346031263,992,992,992,992,0
|
|
20240531,173400,346031263,992,992,992,992,0
|
|
20240531,173300,346031263,992,992,992,992,0
|
|
20240531,173200,346031263,992,992,992,992,0
|
|
20240531,173100,346031263,992,992,992,992,0
|
|
20240531,173000,346031263,992,992,992,992,0
|
|
20240531,172900,346031263,992,992,992,992,19103
|
|
20240531,172800,346031263,992,992,992,992,0
|
|
20240531,172700,346031263,992,992,992,992,0
|
|
20240531,172600,346031263,992,992,992,992,0
|
|
20240531,172500,346031263,992,992,992,992,0
|
|
20240531,172400,346031263,992,992,992,992,0
|
|
20240531,172300,346031263,992,992,992,992,0
|
|
20240531,172200,346031263,992,992,992,992,0
|
|
20240531,172100,346031263,992,992,992,992,0
|
|
20240531,172000,346031263,992,992,992,992,0
|
|
20240531,171900,346031263,992,992,992,992,0
|
|
20240531,171800,346031263,992,992,992,992,0
|
|
20240531,171700,346031263,992,992,992,992,0
|
|
20240531,171600,346031263,992,992,992,992,0
|
|
20240531,171500,346031263,992,992,992,992,0
|
|
20240531,171400,346031263,992,992,992,992,0
|
|
20240531,171300,346031263,992,992,992,992,0
|
|
20240531,171200,346031263,992,992,992,992,0
|
|
20240531,171100,346031263,992,992,992,992,0
|
|
20240531,171000,346031263,992,992,992,992,0
|
|
20240531,170900,346031263,992,992,992,992,0
|
|
20240531,170800,346031263,992,992,992,992,0
|
|
20240531,170700,346031263,992,992,992,992,0
|
|
20240531,170600,346031263,992,992,992,992,0
|
|
20240531,170500,346031263,992,992,992,992,0
|
|
20240531,170400,346031263,992,992,992,992,0
|
|
20240531,170300,346031263,992,992,992,992,0
|
|
20240531,170200,346031263,992,992,992,992,0
|
|
20240531,170100,346031263,992,992,992,992,0
|
|
20240531,170000,346031263,992,992,992,992,0
|
|
20240531,165900,346031263,992,992,992,992,19103
|
|
20240531,165800,346031263,992,992,992,992,0
|
|
20240531,165700,346031263,992,992,992,992,0
|
|
20240531,165600,346031263,992,992,992,992,0
|
|
20240531,165500,346031263,992,992,992,992,0
|
|
20240531,165400,346031263,992,992,992,992,0
|
|
20240531,165300,346031263,992,992,992,992,0
|
|
20240531,165200,346031263,992,992,992,992,0
|
|
20240531,165100,346031263,992,992,992,992,0
|
|
20240531,165000,346031263,992,992,992,992,0
|
|
20240531,164900,346031263,992,992,992,992,0
|
|
20240531,164800,346031263,992,992,992,992,0
|
|
20240531,164700,346031263,992,992,992,992,0
|
|
20240531,164600,346031263,992,992,992,992,0
|
|
20240531,164500,346031263,992,992,992,992,0
|
|
20240531,164400,346031263,992,992,992,992,0
|
|
20240531,164300,346031263,992,992,992,992,0
|
|
20240531,164200,346031263,992,992,992,992,0
|
|
20240531,164100,346031263,992,992,992,992,0
|
|
20240531,164000,346031263,992,992,992,992,0
|
|
20240531,163900,346031263,992,992,992,992,0
|
|
20240531,163800,346031263,992,992,992,992,0
|
|
20240531,163700,346031263,992,992,992,992,0
|
|
20240531,163600,346031263,992,992,992,992,0
|
|
20240531,163500,346031263,992,992,992,992,0
|
|
20240531,163400,346031263,992,992,992,992,0
|
|
20240531,163300,346031263,992,992,992,992,0
|
|
20240531,163200,346031263,992,992,992,992,0
|
|
20240531,163100,346031263,992,992,992,992,0
|
|
20240531,163000,346031263,992,992,992,992,0
|
|
20240531,162900,346031263,992,992,992,992,19103
|
|
20240531,162800,346031263,992,992,992,992,0
|
|
20240531,162700,346031263,992,992,992,992,0
|
|
20240531,162600,346031263,992,992,992,992,0
|
|
20240531,162500,346031263,992,992,992,992,0
|
|
20240531,162400,346031263,992,992,992,992,0
|
|
20240531,162300,346031263,992,992,992,992,0
|
|
20240531,162200,346031263,992,992,992,992,0
|
|
20240531,162100,346031263,992,992,992,992,0
|
|
20240531,162000,346031263,992,992,992,992,0
|
|
20240531,161900,346031263,992,992,992,992,0
|
|
20240531,161800,346031263,992,992,992,992,0
|
|
20240531,161700,346031263,992,992,992,992,0
|
|
20240531,161600,346031263,992,992,992,992,0
|
|
20240531,161500,346031263,992,992,992,992,0
|
|
20240531,161400,346031263,992,992,992,992,0
|
|
20240531,161300,346031263,992,992,992,992,0
|
|
20240531,161200,346031263,992,992,992,992,0
|
|
20240531,161100,346031263,992,992,992,992,0
|
|
20240531,161000,346031263,992,992,992,992,0
|
|
20240531,160900,346031263,992,992,992,992,0
|
|
20240531,160800,346031263,992,992,992,992,0
|
|
20240531,160700,346031263,992,992,992,992,0
|
|
20240531,160600,346031263,992,992,992,992,0
|
|
20240531,160500,346031263,992,992,992,992,0
|
|
20240531,160400,346031263,992,992,992,992,0
|
|
20240531,160300,346031263,992,992,992,992,0
|
|
20240531,160200,346031263,992,992,992,992,0
|
|
20240531,160100,346031263,992,992,992,992,0
|
|
20240531,160000,346031263,992,992,992,992,0
|
|
20240531,155900,346031263,992,992,992,992,19103
|
|
20240531,155800,346031263,992,992,992,992,0
|
|
20240531,155700,346031263,992,992,992,992,0
|
|
20240531,155600,346031263,992,992,992,992,0
|
|
20240531,155500,346031263,992,992,992,992,0
|
|
20240531,155400,346031263,992,992,992,992,0
|
|
20240531,155300,346031263,992,992,992,992,0
|
|
20240531,155200,346031263,992,992,992,992,0
|
|
20240531,155100,346031263,992,992,992,992,0
|
|
20240531,155000,346031263,992,992,992,992,0
|
|
20240531,154900,346031263,992,992,992,992,0
|
|
20240531,154800,346031263,992,992,992,992,0
|
|
20240531,154700,346031263,992,992,992,992,0
|
|
20240531,154600,346031263,992,992,992,992,0
|
|
20240531,154500,346031263,992,992,992,992,0
|
|
20240531,154400,346031263,992,992,992,992,0
|
|
20240531,154300,346031263,992,992,992,992,0
|
|
20240531,154200,346031263,992,992,992,992,0
|
|
20240531,154100,346031263,992,992,992,992,0
|
|
20240531,154000,346031263,992,992,992,992,0
|
|
20240531,153900,346031263,992,992,992,992,0
|
|
20240531,153800,346031263,992,992,992,992,0
|
|
20240531,153700,346031263,992,992,992,992,0
|
|
20240531,153600,346031263,992,992,992,992,0
|
|
20240531,153500,346031263,992,992,992,992,0
|
|
20240531,153400,346031263,992,992,992,992,0
|
|
20240531,153300,346031263,992,992,992,992,0
|
|
20240531,153200,346031263,992,992,992,992,0
|
|
20240531,153100,346031263,992,992,992,992,0
|
|
20240531,153000,346031263,992,992,992,992,19103
|
|
20240531,152900,327081087,994,994,994,994,0
|
|
20240531,152800,327081087,994,994,994,994,0
|
|
20240531,152700,327081087,994,994,994,994,0
|
|
20240531,152600,327081087,994,994,994,994,0
|
|
20240531,152500,327081087,994,994,994,994,0
|
|
20240531,152400,327081087,994,994,994,994,0
|
|
20240531,152300,327081087,994,994,994,994,0
|
|
20240531,152200,327081087,994,994,994,994,0
|
|
20240531,152100,327081087,994,994,994,994,0
|
|
20240531,152000,327081087,994,994,994,994,0
|
|
20240531,151900,327081087,994,993,994,993,51
|
|
20240531,151800,327030443,994,994,994,993,1593
|
|
20240531,151700,325448561,992,994,994,992,490
|
|
20240531,151600,324962301,994,994,994,994,2
|
|
20240531,151500,324960313,992,992,992,992,10
|
|
20240531,151400,324950393,992,992,992,992,10
|
|
20240531,151300,324940473,992,992,992,992,0
|
|
20240531,151200,324940473,992,991,992,991,217
|
|
20240531,151100,324725309,991,991,991,991,0
|
|
20240531,151000,324725309,991,992,992,991,2438
|
|
20240531,150900,322308935,992,992,992,992,0
|
|
20240531,150800,322308935,992,994,994,992,700
|
|
20240531,150700,321613535,991,991,991,991,0
|
|
20240531,150600,321613535,991,992,992,991,2880
|
|
20240531,150500,318758873,992,992,992,992,0
|
|
20240531,150400,318758873,992,992,992,992,0
|
|
20240531,150300,318758873,992,992,992,992,1700
|
|
20240531,150200,317072473,994,993,994,993,2074
|
|
20240531,150100,315011915,993,993,993,993,2
|
|
20240531,150000,315009929,994,994,994,994,957
|
|
20240531,145900,314058671,993,993,993,993,1
|
|
20240531,145800,314057678,995,992,995,992,2434
|
|
20240531,145700,311643145,992,992,992,992,630
|
|
20240531,145600,311018185,992,992,992,992,5265
|
|
20240531,145500,305795305,992,992,992,992,0
|
|
20240531,145400,305795305,992,992,992,992,0
|
|
20240531,145300,305795305,992,992,992,992,0
|
|
20240531,145200,305795305,992,993,993,992,2704
|
|
20240531,145100,303111430,995,995,995,995,0
|
|
20240531,145000,303111430,995,995,995,995,1
|
|
20240531,144900,303110435,992,992,992,992,0
|
|
20240531,144800,303110435,992,992,992,992,0
|
|
20240531,144700,303110435,992,992,992,992,0
|
|
20240531,144600,303110435,992,992,992,992,2671
|
|
20240531,144500,300460803,990,991,991,990,331
|
|
20240531,144400,300132893,990,990,990,990,0
|
|
20240531,144300,300132893,990,990,990,990,0
|
|
20240531,144200,300132893,990,990,990,990,0
|
|
20240531,144100,300132893,990,990,990,990,5022
|
|
20240531,144000,295161113,991,992,992,991,2482
|
|
20240531,143900,292699625,992,992,992,992,10
|
|
20240531,143800,292689705,992,992,992,992,1010
|
|
20240531,143700,291687785,991,992,992,991,1505
|
|
20240531,143600,290196279,992,993,993,992,3044
|
|
20240531,143500,287176611,994,994,994,994,20
|
|
20240531,143400,287156731,995,995,995,995,0
|
|
20240531,143300,287156731,995,995,995,995,0
|
|
20240531,143200,287156731,995,995,995,995,10
|
|
20240531,143100,287146781,993,993,993,993,0
|
|
20240531,143000,287146781,993,995,995,993,630
|
|
20240531,142900,286519991,992,992,992,992,500
|
|
20240531,142800,286023991,992,992,992,992,0
|
|
20240531,142700,286023991,992,992,992,992,500
|
|
20240531,142600,285527991,991,991,991,991,50
|
|
20240531,142500,285478441,990,992,992,990,5546
|
|
20240531,142400,279981372,996,996,996,996,0
|
|
20240531,142300,279981372,996,996,996,996,1
|
|
20240531,142200,279980376,992,992,992,992,527
|
|
20240531,142100,279457592,992,992,992,992,2
|
|
20240531,142000,279455608,992,995,995,992,9548
|
|
20240531,141900,269966026,995,995,995,995,1425
|
|
20240531,141800,268548151,995,995,995,995,0
|
|
20240531,141700,268548151,995,995,995,995,0
|
|
20240531,141600,268548151,995,995,995,995,0
|
|
20240531,141500,268548151,995,995,995,995,3478
|
|
20240531,141400,265087541,997,997,997,997,0
|
|
20240531,141300,265087541,997,997,997,997,5
|
|
20240531,141200,265082556,997,997,997,997,10
|
|
20240531,141100,265072586,997,997,997,997,450
|
|
20240531,141000,264623936,996,996,996,996,0
|
|
20240531,140900,264623936,996,996,996,996,1205
|
|
20240531,140800,263423756,997,997,997,997,0
|
|
20240531,140700,263423756,997,997,997,997,0
|
|
20240531,140600,263423756,997,997,997,997,50
|
|
20240531,140500,263373906,998,998,998,998,0
|
|
20240531,140400,263373906,998,998,998,998,0
|
|
20240531,140300,263373906,998,998,998,998,0
|
|
20240531,140200,263373906,998,998,998,998,0
|
|
20240531,140100,263373906,998,998,998,998,0
|
|
20240531,140000,263373906,998,998,998,998,502
|
|
20240531,135900,262872910,995,995,995,995,10110
|
|
20240531,135800,252813460,995,995,995,995,47
|
|
20240531,135700,252766695,997,997,997,997,0
|
|
20240531,135600,252766695,997,997,997,997,1000
|
|
20240531,135500,251769695,995,995,996,995,512
|
|
20240531,135400,251260253,995,995,995,995,500
|
|
20240531,135300,250762753,995,995,995,995,1300
|
|
20240531,135200,249469253,995,995,998,995,6099
|
|
20240531,135100,243385648,997,997,997,996,4055
|
|
20240531,135000,239344813,998,998,998,998,600
|
|
20240531,134900,238746013,998,998,998,998,10
|
|
20240531,134800,238736033,998,998,998,998,0
|
|
20240531,134700,238736033,998,998,998,998,7
|
|
20240531,134600,238729047,1000,1000,1000,1000,0
|
|
20240531,134500,238729047,1000,1000,1000,1000,0
|
|
20240531,134400,238729047,1000,1000,1000,1000,0
|
|
20240531,134300,238729047,1000,1000,1000,1000,0
|
|
20240531,134200,238729047,1000,1000,1000,1000,7
|
|
20240531,134100,238722047,999,999,999,999,340
|
|
20240531,134000,238382387,1000,1000,1000,1000,214
|
|
20240531,133900,238168387,1002,1002,1002,1002,0
|
|
20240531,133800,238168387,1002,1002,1002,1002,0
|
|
20240531,133700,238168387,1002,1002,1002,1002,1000
|
|
20240531,133600,237166387,998,998,998,998,2
|
|
20240531,133500,237164391,997,997,997,997,0
|
|
20240531,133400,237164391,997,997,997,997,0
|
|
20240531,133300,237164391,997,997,997,997,10
|
|
20240531,133200,237154421,997,998,998,997,1792
|
|
20240531,133100,235366797,1001,1001,1001,1001,1000
|
|
20240531,133000,234365797,1000,1000,1000,1000,500
|
|
20240531,132900,233865797,1002,1002,1002,1002,0
|
|
20240531,132800,233865797,1002,1002,1002,1002,0
|
|
20240531,132700,233865797,1002,1000,1002,1000,10
|
|
20240531,132600,233855779,998,998,998,998,13
|
|
20240531,132500,233842805,998,998,998,998,200
|
|
20240531,132400,233643205,998,998,998,998,598
|
|
20240531,132300,233046401,998,998,998,998,1095
|
|
20240531,132200,231953591,998,998,998,998,1
|
|
20240531,132100,231952593,999,999,999,999,1
|
|
20240531,132000,231951594,998,997,998,997,1987
|
|
20240531,131900,229969030,997,997,997,997,1
|
|
20240531,131800,229968033,997,997,997,997,63
|
|
20240531,131700,229905222,997,997,997,997,0
|
|
20240531,131600,229905222,997,997,997,997,10
|
|
20240531,131500,229895252,997,997,997,997,120
|
|
20240531,131400,229775612,997,997,997,997,0
|
|
20240531,131300,229775612,997,997,997,997,0
|
|
20240531,131200,229775612,997,997,997,992,204
|
|
20240531,131100,229573234,992,992,992,992,42
|
|
20240531,131000,229531570,992,993,993,992,2078
|
|
20240531,130900,227469453,997,997,997,997,0
|
|
20240531,130800,227469453,997,993,997,993,501
|
|
20240531,130700,226971956,993,993,993,993,0
|
|
20240531,130600,226971956,993,993,993,993,1072
|
|
20240531,130500,225907460,993,994,994,993,100
|
|
20240531,130400,225808140,998,998,998,998,0
|
|
20240531,130300,225808140,998,994,998,994,2164
|
|
20240531,130200,223657072,999,999,999,999,150
|
|
20240531,130100,223507222,999,999,999,999,150
|
|
20240531,130000,223357372,995,995,995,995,0
|
|
20240531,125900,223357372,995,995,995,995,717
|
|
20240531,125800,222643957,1000,998,1000,998,3
|
|
20240531,125700,222640960,995,996,996,995,7322
|
|
20240531,125600,215352929,997,996,997,996,2
|
|
20240531,125500,215350936,995,995,995,995,0
|
|
20240531,125400,215350936,995,996,996,995,1058
|
|
20240531,125300,214297169,998,998,998,998,100
|
|
20240531,125200,214197369,996,996,996,996,100
|
|
20240531,125100,214097769,1000,1000,1000,1000,50
|
|
20240531,125000,214047769,1001,1001,1001,1001,0
|
|
20240531,124900,214047769,1001,1001,1001,1001,0
|
|
20240531,124800,214047769,1001,1001,1001,1001,0
|
|
20240531,124700,214047769,1001,1001,1001,1001,24
|
|
20240531,124600,214023745,1001,1001,1001,1001,0
|
|
20240531,124500,214023745,1001,997,1001,997,381
|
|
20240531,124400,213643884,997,997,997,997,120
|
|
20240531,124300,213524244,1001,1001,1001,1001,2
|
|
20240531,124200,213522242,1001,1001,1001,1001,6
|
|
20240531,124100,213516236,996,996,996,996,0
|
|
20240531,124000,213516236,996,997,1002,996,202
|
|
20240531,123900,213315032,1002,1002,1002,1002,0
|
|
20240531,123800,213315032,1002,1002,1002,1002,0
|
|
20240531,123700,213315032,1002,1002,1002,1002,0
|
|
20240531,123600,213315032,1002,1000,1002,1000,160
|
|
20240531,123500,213154735,997,997,997,997,0
|
|
20240531,123400,213154735,997,997,997,997,4000
|
|
20240531,123300,209166735,1002,1001,1002,1001,100
|
|
20240531,123200,209066578,1002,999,1002,999,5
|
|
20240531,123100,209061574,997,997,997,997,460
|
|
20240531,123000,208602954,997,997,997,997,67
|
|
20240531,122900,208536155,997,997,997,997,0
|
|
20240531,122800,208536155,997,997,997,997,100
|
|
20240531,122700,208436455,997,997,997,997,0
|
|
20240531,122600,208436455,997,997,997,997,28
|
|
20240531,122500,208408539,998,999,999,998,572
|
|
20240531,122400,207837136,999,999,999,999,80
|
|
20240531,122300,207757216,999,1002,1002,999,420
|
|
20240531,122200,207337562,1002,1002,1002,1002,0
|
|
20240531,122100,207337562,1002,1000,1002,1000,1772
|
|
20240531,122000,205563328,1000,1000,1000,1000,120
|
|
20240531,121900,205443328,1000,1000,1000,1000,0
|
|
20240531,121800,205443328,1000,1000,1000,1000,0
|
|
20240531,121700,205443328,1000,1000,1000,1000,2
|
|
20240531,121600,205441328,999,1000,1000,999,180
|
|
20240531,121500,205261478,1000,1000,1000,1000,40
|
|
20240531,121400,205221478,1000,1000,1000,1000,95
|
|
20240531,121300,205126478,1000,1000,1000,1000,50
|
|
20240531,121200,205076478,1000,1000,1000,1000,0
|
|
20240531,121100,205076478,1000,1000,1000,1000,0
|
|
20240531,121000,205076478,1000,1000,1000,1000,200
|
|
20240531,120900,204876478,1000,1000,1000,1000,0
|
|
20240531,120800,204876478,1000,1000,1000,1000,0
|
|
20240531,120700,204876478,1000,1000,1000,1000,0
|
|
20240531,120600,204876478,1000,997,1000,997,2005
|
|
20240531,120500,202877481,998,998,998,998,0
|
|
20240531,120400,202877481,998,998,998,998,0
|
|
20240531,120300,202877481,998,1000,1000,998,1562
|
|
20240531,120200,201315526,1000,1000,1000,1000,555
|
|
20240531,120100,200760526,1000,1000,1000,1000,10
|
|
20240531,120000,200750526,1000,1000,1000,1000,0
|
|
20240531,115900,200750526,1000,1000,1000,1000,0
|
|
20240531,115800,200750526,1000,1000,1000,1000,2929
|
|
20240531,115700,197821526,1000,1000,1000,1000,0
|
|
20240531,115600,197821526,1000,999,1000,999,4
|
|
20240531,115500,197817527,998,998,998,998,0
|
|
20240531,115400,197817527,998,1000,1000,998,113
|
|
20240531,115300,197704529,997,997,997,997,0
|
|
20240531,115200,197704529,997,997,997,997,196
|
|
20240531,115100,197509117,997,999,999,997,21
|
|
20240531,115000,197488178,1000,1000,1000,1000,0
|
|
20240531,114900,197488178,1000,1000,1000,1000,5
|
|
20240531,114800,197483178,1000,1000,1000,1000,0
|
|
20240531,114700,197483178,1000,1000,1000,1000,0
|
|
20240531,114600,197483178,1000,1000,1000,1000,0
|
|
20240531,114500,197483178,1000,1000,1000,1000,0
|
|
20240531,114400,197483178,1000,1000,1000,1000,0
|
|
20240531,114300,197483178,1000,1000,1000,1000,0
|
|
20240531,114200,197483178,1000,1000,1000,1000,20
|
|
20240531,114100,197463178,1000,1000,1000,1000,10
|
|
20240531,114000,197453178,1001,1001,1001,1001,0
|
|
20240531,113900,197453178,1001,1001,1001,1001,0
|
|
20240531,113800,197453178,1001,1001,1001,1001,0
|
|
20240531,113700,197453178,1001,1001,1001,1001,0
|
|
20240531,113600,197453178,1001,1001,1001,1001,0
|
|
20240531,113500,197453178,1001,1001,1001,1001,0
|
|
20240531,113400,197453178,1001,1001,1001,1001,0
|
|
20240531,113300,197453178,1001,1001,1001,1001,50
|
|
20240531,113200,197403128,1001,997,1001,997,5
|
|
20240531,113100,197398133,996,996,996,996,1
|
|
20240531,113000,197397137,995,995,995,995,0
|
|
20240531,112900,197397137,995,995,995,995,0
|
|
20240531,112800,197397137,995,997,997,995,284
|
|
20240531,112700,197114252,997,997,997,997,1
|
|
20240531,112600,197113255,1001,1001,1001,1001,15
|
|
20240531,112500,197098240,1003,1003,1003,1003,0
|
|
20240531,112400,197098240,1003,1003,1003,1003,0
|
|
20240531,112300,197098240,1003,1003,1003,1003,0
|
|
20240531,112200,197098240,1003,1003,1003,1003,2
|
|
20240531,112100,197096234,997,997,997,997,0
|
|
20240531,112000,197096234,997,999,999,997,349
|
|
20240531,111900,196748117,999,999,999,999,7
|
|
20240531,111800,196741124,999,1005,1005,999,2425
|
|
20240531,111700,194316843,1005,1003,1005,1003,642
|
|
20240531,111600,193672307,1003,1002,1003,1002,1571
|
|
20240531,111500,192098118,1002,1002,1002,1002,70
|
|
20240531,111400,192027978,1002,1002,1002,1002,0
|
|
20240531,111300,192027978,1002,1002,1002,1002,0
|
|
20240531,111200,192027978,1002,1002,1002,1002,90
|
|
20240531,111100,191937798,1002,1002,1002,1002,0
|
|
20240531,111000,191937798,1002,1002,1002,1002,0
|
|
20240531,110900,191937798,1002,1000,1002,1000,7
|
|
20240531,110800,191930787,999,999,999,999,1
|
|
20240531,110700,191929788,1003,1003,1003,1003,0
|
|
20240531,110600,191929788,1003,1003,1003,1003,0
|
|
20240531,110500,191929788,1003,1003,1003,1003,22
|
|
20240531,110400,191907722,1003,1003,1003,1003,1
|
|
20240531,110300,191906719,1001,1001,1001,1001,0
|
|
20240531,110200,191906719,1001,1001,1001,1000,1500
|
|
20240531,110100,190406148,1004,1000,1004,1000,6
|
|
20240531,110000,190400134,999,999,999,999,1
|
|
20240531,105900,190399135,999,1004,1004,999,501
|
|
20240531,105800,189896136,1004,1000,1004,999,506
|
|
20240531,105700,189388137,999,999,999,999,1
|
|
20240531,105600,189387138,1004,1004,1004,1004,0
|
|
20240531,105500,189387138,1004,1004,1004,1004,1
|
|
20240531,105400,189386134,1006,1006,1006,1006,0
|
|
20240531,105300,189386134,1006,1001,1006,1001,15
|
|
20240531,105200,189371083,997,997,997,997,0
|
|
20240531,105100,189371083,997,997,997,997,0
|
|
20240531,105000,189371083,997,997,997,997,0
|
|
20240531,104900,189371083,997,998,1000,997,723
|
|
20240531,104800,188650246,997,997,997,997,0
|
|
20240531,104700,188650246,997,999,999,997,901
|
|
20240531,104600,187750149,1004,1004,1004,1004,0
|
|
20240531,104500,187750149,1004,1004,1004,1004,1
|
|
20240531,104400,187749145,999,1000,1000,999,199
|
|
20240531,104300,187550294,999,999,999,999,1031
|
|
20240531,104200,186520325,999,1005,1005,999,1051
|
|
20240531,104100,185470294,1000,1000,1000,1000,0
|
|
20240531,104000,185470294,1000,1006,1006,1000,599
|
|
20240531,103900,184871282,1000,1003,1003,1000,439
|
|
20240531,103800,184432162,1005,1005,1005,1005,15
|
|
20240531,103700,184417087,1005,1005,1005,1005,1
|
|
20240531,103600,184416082,1005,1005,1005,1005,11
|
|
20240531,103500,184405027,1006,1006,1006,1006,0
|
|
20240531,103400,184405027,1006,1005,1006,1005,100
|
|
20240531,103300,184304470,1006,1006,1006,1006,349
|
|
20240531,103200,183953376,1006,1006,1006,1006,0
|
|
20240531,103100,183953376,1006,1005,1006,1005,2
|
|
20240531,103000,183951365,1006,1004,1006,1004,1855
|
|
20240531,102900,182088943,1004,1005,1006,1004,1581
|
|
20240531,102800,180501458,1007,1004,1007,1004,2075
|
|
20240531,102700,178417995,1007,1007,1007,1007,0
|
|
20240531,102600,178417995,1007,1007,1007,1007,20
|
|
20240531,102500,178397855,1009,1009,1009,1009,0
|
|
20240531,102400,178397855,1009,1006,1009,1006,3
|
|
20240531,102300,178394832,1000,1000,1000,995,1443
|
|
20240531,102200,176954846,1000,1000,1000,1000,50
|
|
20240531,102100,176904846,1010,1005,1010,1000,2001
|
|
20240531,102000,174902115,1011,1011,1011,1011,0
|
|
20240531,101900,174902115,1011,1011,1011,1011,95
|
|
20240531,101800,174806070,1011,1008,1011,1008,53
|
|
20240531,101700,174752550,1012,1012,1012,1012,1
|
|
20240531,101600,174751538,1008,1008,1008,1008,1
|
|
20240531,101500,174750530,1012,1012,1012,1012,0
|
|
20240531,101400,174750530,1012,1007,1012,1007,1001
|
|
20240531,101300,173742518,1013,1014,1014,1006,15
|
|
20240531,101200,173727372,1011,1012,1012,1011,2001
|
|
20240531,101100,171704360,1014,1012,1014,1011,3591
|
|
20240531,101000,168065132,1014,1004,1014,1004,9090
|
|
20240531,100900,158892861,1003,1002,1003,1001,2726
|
|
20240531,100800,156160581,1003,1003,1003,1003,56
|
|
20240531,100700,156104413,1003,1003,1003,1003,2
|
|
20240531,100600,156102407,1003,1003,1003,1003,1
|
|
20240531,100500,156101404,1002,1002,1002,1002,0
|
|
20240531,100400,156101404,1002,1000,1002,1000,2057
|
|
20240531,100300,154043777,1000,1000,1000,1000,5
|
|
20240531,100200,154038777,1000,1000,1000,1000,2
|
|
20240531,100100,154036777,1000,1000,1000,995,3003
|
|
20240531,100000,151038777,995,997,997,995,317
|
|
20240531,095900,150722879,1000,1000,1000,1000,100
|
|
20240531,095800,150622879,1000,995,1000,995,60
|
|
20240531,095700,150563174,1000,996,1000,996,345
|
|
20240531,095600,150219156,996,992,996,991,1856
|
|
20240531,095500,148379224,992,999,999,992,1010
|
|
20240531,095400,147377228,1000,996,1000,996,286
|
|
20240531,095300,147092368,991,1002,1002,991,3989
|
|
20240531,095200,143133868,998,999,1002,998,58
|
|
20240531,095100,143075799,1003,1003,1003,1003,0
|
|
20240531,095000,143075799,1003,1002,1003,1002,21
|
|
20240531,094900,143054746,1003,1002,1003,1002,21
|
|
20240531,094800,143033702,1002,1003,1003,999,644
|
|
20240531,094700,142389865,1003,1000,1003,1000,124
|
|
20240531,094600,142265836,1006,994,1006,994,1326
|
|
20240531,094500,140946351,996,997,997,995,1524
|
|
20240531,094400,139428027,999,1002,1002,999,4144
|
|
20240531,094300,135282226,1002,1002,1002,1002,146
|
|
20240531,094200,135135934,1006,1006,1006,1006,0
|
|
20240531,094100,135135934,1006,1008,1008,1001,136
|
|
20240531,094000,134999257,1008,1007,1010,1001,1756
|
|
20240531,093900,133239996,1010,1010,1010,1010,0
|
|
20240531,093800,133239996,1010,1006,1010,1006,3
|
|
20240531,093700,133236971,1010,1007,1010,1007,994
|
|
20240531,093600,132236003,1006,1003,1006,1003,333
|
|
20240531,093500,131901009,1006,1004,1006,1000,4887
|
|
20240531,093400,127013302,1006,1002,1006,1002,166
|
|
20240531,093300,126846650,1006,1004,1006,1001,1369
|
|
20240531,093200,125474026,1006,1007,1007,1005,3
|
|
20240531,093100,125471008,1003,1007,1007,1003,3720
|
|
20240531,093000,121730844,1011,1007,1012,1007,4681
|
|
20240531,092900,117010739,1007,1010,1014,1007,1070
|
|
20240531,092800,115932710,1014,1010,1014,1009,1460
|
|
20240531,092700,114458334,1010,1010,1017,1010,2025
|
|
20240531,092600,112413070,1018,1013,1018,1009,13013
|
|
20240531,092500,99263153,1009,1010,1011,1009,2117
|
|
20240531,092400,97126306,1011,1011,1011,1011,430
|
|
20240531,092300,96691576,1011,1014,1014,1007,919
|
|
20240531,092200,95762146,1015,1017,1017,1012,505
|
|
20240531,092100,95249801,1017,1017,1020,1011,3624
|
|
20240531,092000,91584490,1017,1012,1017,1012,5702
|
|
20240531,091900,85795551,1014,1001,1014,1001,4873
|
|
20240531,091800,80889305,1002,1002,1002,1001,497
|
|
20240531,091700,80391312,1002,1002,1003,1002,851
|
|
20240531,091600,79538256,1003,998,1003,998,9697
|
|
20240531,091500,69836759,998,996,998,995,7916
|
|
20240531,091400,61948612,992,996,996,991,775
|
|
20240531,091300,61179978,991,992,996,991,1982
|
|
20240531,091200,59212270,994,993,994,992,117
|
|
20240531,091100,59096192,996,995,996,993,212
|
|
20240531,091000,58885202,995,993,995,992,255
|
|
20240531,090900,58632238,996,994,996,994,6104
|
|
20240531,090800,52558634,994,991,994,989,11948
|
|
20240531,090700,40738139,991,990,994,990,1409
|
|
20240531,090600,39342990,991,992,994,991,1812
|
|
20240531,090500,37546820,992,990,995,990,223
|
|
20240531,090400,37325666,995,994,995,990,20406
|
|
20240531,090300,17087054,995,995,999,993,2744
|
|
20240531,090200,14352382,995,990,995,990,6687
|
|
20240531,090100,7727940,991,990,991,987,2888
|
|
20240531,090000,4869322,987,990,990,987,4725
|