650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,194700,86395121,1743,1743,1743,1743,764
|
|
20240531,194600,86395121,1743,1743,1743,1743,0
|
|
20240531,194500,86395121,1743,1743,1743,1743,0
|
|
20240531,194400,86395121,1743,1743,1743,1743,0
|
|
20240531,194300,86395121,1743,1743,1743,1743,0
|
|
20240531,194200,86395121,1743,1743,1743,1743,0
|
|
20240531,194100,86395121,1743,1743,1743,1743,0
|
|
20240531,194000,86395121,1743,1743,1743,1743,0
|
|
20240531,193900,86395121,1743,1743,1743,1743,0
|
|
20240531,193800,86395121,1743,1743,1743,1743,0
|
|
20240531,193700,86395121,1743,1743,1743,1743,0
|
|
20240531,193600,86395121,1743,1743,1743,1743,0
|
|
20240531,193500,86395121,1743,1743,1743,1743,0
|
|
20240531,193400,86395121,1743,1743,1743,1743,0
|
|
20240531,193300,86395121,1743,1743,1743,1743,0
|
|
20240531,193200,86395121,1743,1743,1743,1743,0
|
|
20240531,193100,86395121,1743,1743,1743,1743,0
|
|
20240531,193000,86395121,1743,1743,1743,1743,0
|
|
20240531,192900,86395121,1743,1743,1743,1743,0
|
|
20240531,192800,86395121,1743,1743,1743,1743,0
|
|
20240531,192700,86395121,1743,1743,1743,1743,0
|
|
20240531,192600,86395121,1743,1743,1743,1743,0
|
|
20240531,192500,86395121,1743,1743,1743,1743,0
|
|
20240531,192400,86395121,1743,1743,1743,1743,0
|
|
20240531,192300,86395121,1743,1743,1743,1743,0
|
|
20240531,192200,86395121,1743,1743,1743,1743,0
|
|
20240531,192100,86395121,1743,1743,1743,1743,0
|
|
20240531,192000,86395121,1743,1743,1743,1743,0
|
|
20240531,191900,86395121,1743,1743,1743,1743,0
|
|
20240531,191800,86395121,1743,1743,1743,1743,0
|
|
20240531,191700,86395121,1743,1743,1743,1743,764
|
|
20240531,191600,86395121,1743,1743,1743,1743,0
|
|
20240531,191500,86395121,1743,1743,1743,1743,0
|
|
20240531,191400,86395121,1743,1743,1743,1743,0
|
|
20240531,191300,86395121,1743,1743,1743,1743,0
|
|
20240531,191200,86395121,1743,1743,1743,1743,0
|
|
20240531,191100,86395121,1743,1743,1743,1743,0
|
|
20240531,191000,86395121,1743,1743,1743,1743,0
|
|
20240531,190900,86395121,1743,1743,1743,1743,0
|
|
20240531,190800,86395121,1743,1743,1743,1743,0
|
|
20240531,190700,86395121,1743,1743,1743,1743,0
|
|
20240531,190600,86395121,1743,1743,1743,1743,0
|
|
20240531,190500,86395121,1743,1743,1743,1743,0
|
|
20240531,190400,86395121,1743,1743,1743,1743,0
|
|
20240531,190300,86395121,1743,1743,1743,1743,0
|
|
20240531,190200,86395121,1743,1743,1743,1743,0
|
|
20240531,190100,86395121,1743,1743,1743,1743,0
|
|
20240531,190000,86395121,1743,1743,1743,1743,0
|
|
20240531,185900,86395121,1743,1743,1743,1743,0
|
|
20240531,185800,86395121,1743,1743,1743,1743,0
|
|
20240531,185700,86395121,1743,1743,1743,1743,0
|
|
20240531,185600,86395121,1743,1743,1743,1743,0
|
|
20240531,185500,86395121,1743,1743,1743,1743,0
|
|
20240531,185400,86395121,1743,1743,1743,1743,0
|
|
20240531,185300,86395121,1743,1743,1743,1743,0
|
|
20240531,185200,86395121,1743,1743,1743,1743,0
|
|
20240531,185100,86395121,1743,1743,1743,1743,0
|
|
20240531,185000,86395121,1743,1743,1743,1743,0
|
|
20240531,184900,86395121,1743,1743,1743,1743,0
|
|
20240531,184800,86395121,1743,1743,1743,1743,0
|
|
20240531,184700,86395121,1743,1743,1743,1743,764
|
|
20240531,184600,86395121,1743,1743,1743,1743,0
|
|
20240531,184500,86395121,1743,1743,1743,1743,0
|
|
20240531,184400,86395121,1743,1743,1743,1743,0
|
|
20240531,184300,86395121,1743,1743,1743,1743,0
|
|
20240531,184200,86395121,1743,1743,1743,1743,0
|
|
20240531,184100,86395121,1743,1743,1743,1743,0
|
|
20240531,184000,86395121,1743,1743,1743,1743,0
|
|
20240531,183900,86395121,1743,1743,1743,1743,0
|
|
20240531,183800,86395121,1743,1743,1743,1743,0
|
|
20240531,183700,86395121,1743,1743,1743,1743,0
|
|
20240531,183600,86395121,1743,1743,1743,1743,0
|
|
20240531,183500,86395121,1743,1743,1743,1743,0
|
|
20240531,183400,86395121,1743,1743,1743,1743,0
|
|
20240531,183300,86395121,1743,1743,1743,1743,0
|
|
20240531,183200,86395121,1743,1743,1743,1743,0
|
|
20240531,183100,86395121,1743,1743,1743,1743,0
|
|
20240531,183000,86395121,1743,1743,1743,1743,0
|
|
20240531,182900,86395121,1743,1743,1743,1743,0
|
|
20240531,182800,86395121,1743,1743,1743,1743,0
|
|
20240531,182700,86395121,1743,1743,1743,1743,0
|
|
20240531,182600,86395121,1743,1743,1743,1743,0
|
|
20240531,182500,86395121,1743,1743,1743,1743,0
|
|
20240531,182400,86395121,1743,1743,1743,1743,0
|
|
20240531,182300,86395121,1743,1743,1743,1743,0
|
|
20240531,182200,86395121,1743,1743,1743,1743,0
|
|
20240531,182100,86395121,1743,1743,1743,1743,0
|
|
20240531,182000,86395121,1743,1743,1743,1743,0
|
|
20240531,181900,86395121,1743,1743,1743,1743,0
|
|
20240531,181800,86395121,1743,1743,1743,1743,0
|
|
20240531,181700,86395121,1743,1743,1743,1743,764
|
|
20240531,181600,86395121,1743,1743,1743,1743,0
|
|
20240531,181500,86395121,1743,1743,1743,1743,0
|
|
20240531,181400,86395121,1743,1743,1743,1743,0
|
|
20240531,181300,86395121,1743,1743,1743,1743,0
|
|
20240531,181200,86395121,1743,1743,1743,1743,0
|
|
20240531,181100,86395121,1743,1743,1743,1743,0
|
|
20240531,181000,86395121,1743,1743,1743,1743,0
|
|
20240531,180900,86395121,1743,1743,1743,1743,0
|
|
20240531,180800,86395121,1743,1743,1743,1743,0
|
|
20240531,180700,86395121,1743,1743,1743,1743,0
|
|
20240531,180600,86395121,1743,1743,1743,1743,0
|
|
20240531,180500,86395121,1743,1743,1743,1743,0
|
|
20240531,180400,86395121,1743,1743,1743,1743,0
|
|
20240531,180300,86395121,1743,1743,1743,1743,0
|
|
20240531,180200,86395121,1743,1743,1743,1743,0
|
|
20240531,180100,86395121,1743,1743,1743,1743,0
|
|
20240531,180000,86395121,1743,1743,1743,1743,0
|
|
20240531,175900,86395121,1743,1743,1743,1743,0
|
|
20240531,175800,86395121,1743,1743,1743,1743,0
|
|
20240531,175700,86395121,1743,1743,1743,1743,0
|
|
20240531,175600,86395121,1743,1743,1743,1743,0
|
|
20240531,175500,86395121,1743,1743,1743,1743,0
|
|
20240531,175400,86395121,1743,1743,1743,1743,0
|
|
20240531,175300,86395121,1743,1743,1743,1743,0
|
|
20240531,175200,86395121,1743,1743,1743,1743,0
|
|
20240531,175100,86395121,1743,1743,1743,1743,0
|
|
20240531,175000,86395121,1743,1743,1743,1743,0
|
|
20240531,174900,86395121,1743,1743,1743,1743,0
|
|
20240531,174800,86395121,1743,1743,1743,1743,0
|
|
20240531,174700,86395121,1743,1743,1743,1743,764
|
|
20240531,174600,86395121,1743,1743,1743,1743,0
|
|
20240531,174500,86395121,1743,1743,1743,1743,0
|
|
20240531,174400,86395121,1743,1743,1743,1743,0
|
|
20240531,174300,86395121,1743,1743,1743,1743,0
|
|
20240531,174200,86395121,1743,1743,1743,1743,0
|
|
20240531,174100,86395121,1743,1743,1743,1743,0
|
|
20240531,174000,86395121,1743,1743,1743,1743,0
|
|
20240531,173900,86395121,1743,1743,1743,1743,0
|
|
20240531,173800,86395121,1743,1743,1743,1743,0
|
|
20240531,173700,86395121,1743,1743,1743,1743,0
|
|
20240531,173600,86395121,1743,1743,1743,1743,0
|
|
20240531,173500,86395121,1743,1743,1743,1743,0
|
|
20240531,173400,86395121,1743,1743,1743,1743,0
|
|
20240531,173300,86395121,1743,1743,1743,1743,0
|
|
20240531,173200,86395121,1743,1743,1743,1743,0
|
|
20240531,173100,86395121,1743,1743,1743,1743,0
|
|
20240531,173000,86395121,1743,1743,1743,1743,0
|
|
20240531,172900,86395121,1743,1743,1743,1743,0
|
|
20240531,172800,86395121,1743,1743,1743,1743,0
|
|
20240531,172700,86395121,1743,1743,1743,1743,0
|
|
20240531,172600,86395121,1743,1743,1743,1743,0
|
|
20240531,172500,86395121,1743,1743,1743,1743,0
|
|
20240531,172400,86395121,1743,1743,1743,1743,0
|
|
20240531,172300,86395121,1743,1743,1743,1743,0
|
|
20240531,172200,86395121,1743,1743,1743,1743,0
|
|
20240531,172100,86395121,1743,1743,1743,1743,0
|
|
20240531,172000,86395121,1743,1743,1743,1743,0
|
|
20240531,171900,86395121,1743,1743,1743,1743,0
|
|
20240531,171800,86395121,1743,1743,1743,1743,0
|
|
20240531,171700,86395121,1743,1743,1743,1743,764
|
|
20240531,171600,86395121,1743,1743,1743,1743,0
|
|
20240531,171500,86395121,1743,1743,1743,1743,0
|
|
20240531,171400,86395121,1743,1743,1743,1743,0
|
|
20240531,171300,86395121,1743,1743,1743,1743,0
|
|
20240531,171200,86395121,1743,1743,1743,1743,0
|
|
20240531,171100,86395121,1743,1743,1743,1743,0
|
|
20240531,171000,86395121,1743,1743,1743,1743,0
|
|
20240531,170900,86395121,1743,1743,1743,1743,0
|
|
20240531,170800,86395121,1743,1743,1743,1743,0
|
|
20240531,170700,86395121,1743,1743,1743,1743,0
|
|
20240531,170600,86395121,1743,1743,1743,1743,0
|
|
20240531,170500,86395121,1743,1743,1743,1743,0
|
|
20240531,170400,86395121,1743,1743,1743,1743,0
|
|
20240531,170300,86395121,1743,1743,1743,1743,0
|
|
20240531,170200,86395121,1743,1743,1743,1743,0
|
|
20240531,170100,86395121,1743,1743,1743,1743,0
|
|
20240531,170000,86395121,1743,1743,1743,1743,0
|
|
20240531,165900,86395121,1743,1743,1743,1743,0
|
|
20240531,165800,86395121,1743,1743,1743,1743,0
|
|
20240531,165700,86395121,1743,1743,1743,1743,0
|
|
20240531,165600,86395121,1743,1743,1743,1743,0
|
|
20240531,165500,86395121,1743,1743,1743,1743,0
|
|
20240531,165400,86395121,1743,1743,1743,1743,0
|
|
20240531,165300,86395121,1743,1743,1743,1743,0
|
|
20240531,165200,86395121,1743,1743,1743,1743,0
|
|
20240531,165100,86395121,1743,1743,1743,1743,0
|
|
20240531,165000,86395121,1743,1743,1743,1743,0
|
|
20240531,164900,86395121,1743,1743,1743,1743,0
|
|
20240531,164800,86395121,1743,1743,1743,1743,0
|
|
20240531,164700,86395121,1743,1743,1743,1743,764
|
|
20240531,164600,86395121,1743,1743,1743,1743,0
|
|
20240531,164500,86395121,1743,1743,1743,1743,0
|
|
20240531,164400,86395121,1743,1743,1743,1743,0
|
|
20240531,164300,86395121,1743,1743,1743,1743,0
|
|
20240531,164200,86395121,1743,1743,1743,1743,0
|
|
20240531,164100,86395121,1743,1743,1743,1743,0
|
|
20240531,164000,86395121,1743,1743,1743,1743,0
|
|
20240531,163900,86395121,1743,1743,1743,1743,0
|
|
20240531,163800,86395121,1743,1743,1743,1743,0
|
|
20240531,163700,86395121,1743,1743,1743,1743,0
|
|
20240531,163600,86395121,1743,1743,1743,1743,0
|
|
20240531,163500,86395121,1743,1743,1743,1743,0
|
|
20240531,163400,86395121,1743,1743,1743,1743,0
|
|
20240531,163300,86395121,1743,1743,1743,1743,0
|
|
20240531,163200,86395121,1743,1743,1743,1743,0
|
|
20240531,163100,86395121,1743,1743,1743,1743,0
|
|
20240531,163000,86395121,1743,1743,1743,1743,0
|
|
20240531,162900,86395121,1743,1743,1743,1743,0
|
|
20240531,162800,86395121,1743,1743,1743,1743,0
|
|
20240531,162700,86395121,1743,1743,1743,1743,0
|
|
20240531,162600,86395121,1743,1743,1743,1743,0
|
|
20240531,162500,86395121,1743,1743,1743,1743,0
|
|
20240531,162400,86395121,1743,1743,1743,1743,0
|
|
20240531,162300,86395121,1743,1743,1743,1743,0
|
|
20240531,162200,86395121,1743,1743,1743,1743,0
|
|
20240531,162100,86395121,1743,1743,1743,1743,0
|
|
20240531,162000,86395121,1743,1743,1743,1743,0
|
|
20240531,161900,86395121,1743,1743,1743,1743,0
|
|
20240531,161800,86395121,1743,1743,1743,1743,0
|
|
20240531,161700,86395121,1743,1743,1743,1743,764
|
|
20240531,161600,86395121,1743,1743,1743,1743,0
|
|
20240531,161500,86395121,1743,1743,1743,1743,0
|
|
20240531,161400,86395121,1743,1743,1743,1743,0
|
|
20240531,161300,86395121,1743,1743,1743,1743,0
|
|
20240531,161200,86395121,1743,1743,1743,1743,0
|
|
20240531,161100,86395121,1743,1743,1743,1743,0
|
|
20240531,161000,86395121,1743,1743,1743,1743,0
|
|
20240531,160900,86395121,1743,1743,1743,1743,0
|
|
20240531,160800,86395121,1743,1743,1743,1743,0
|
|
20240531,160700,86395121,1743,1743,1743,1743,0
|
|
20240531,160600,86395121,1743,1743,1743,1743,0
|
|
20240531,160500,86395121,1743,1743,1743,1743,0
|
|
20240531,160400,86395121,1743,1743,1743,1743,0
|
|
20240531,160300,86395121,1743,1743,1743,1743,0
|
|
20240531,160200,86395121,1743,1743,1743,1743,0
|
|
20240531,160100,86395121,1743,1743,1743,1743,0
|
|
20240531,160000,86395121,1743,1743,1743,1743,0
|
|
20240531,155900,86395121,1743,1743,1743,1743,0
|
|
20240531,155800,86395121,1743,1743,1743,1743,0
|
|
20240531,155700,86395121,1743,1743,1743,1743,0
|
|
20240531,155600,86395121,1743,1743,1743,1743,0
|
|
20240531,155500,86395121,1743,1743,1743,1743,0
|
|
20240531,155400,86395121,1743,1743,1743,1743,0
|
|
20240531,155300,86395121,1743,1743,1743,1743,0
|
|
20240531,155200,86395121,1743,1743,1743,1743,0
|
|
20240531,155100,86395121,1743,1743,1743,1743,0
|
|
20240531,155000,86395121,1743,1743,1743,1743,0
|
|
20240531,154900,86395121,1743,1743,1743,1743,0
|
|
20240531,154800,86395121,1743,1743,1743,1743,0
|
|
20240531,154700,86395121,1743,1743,1743,1743,764
|
|
20240531,154600,86395121,1743,1743,1743,1743,0
|
|
20240531,154500,86395121,1743,1743,1743,1743,0
|
|
20240531,154400,86395121,1743,1743,1743,1743,0
|
|
20240531,154300,86395121,1743,1743,1743,1743,0
|
|
20240531,154200,86395121,1743,1743,1743,1743,0
|
|
20240531,154100,86395121,1743,1743,1743,1743,0
|
|
20240531,154000,86395121,1743,1743,1743,1743,0
|
|
20240531,153900,86395121,1743,1743,1743,1743,0
|
|
20240531,153800,86395121,1743,1743,1743,1743,0
|
|
20240531,153700,86395121,1743,1743,1743,1743,0
|
|
20240531,153600,86395121,1743,1743,1743,1743,0
|
|
20240531,153500,86395121,1743,1743,1743,1743,0
|
|
20240531,153400,86395121,1743,1743,1743,1743,0
|
|
20240531,153300,86395121,1743,1743,1743,1743,0
|
|
20240531,153200,86395121,1743,1743,1743,1743,0
|
|
20240531,153100,86395121,1743,1743,1743,1743,0
|
|
20240531,153000,86395121,1743,1743,1743,1743,764
|
|
20240531,152900,85063469,1743,1743,1743,1743,0
|
|
20240531,152800,85063469,1743,1743,1743,1743,0
|
|
20240531,152700,85063469,1743,1743,1743,1743,0
|
|
20240531,152600,85063469,1743,1743,1743,1743,0
|
|
20240531,152500,85063469,1743,1743,1743,1743,0
|
|
20240531,152400,85063469,1743,1743,1743,1743,0
|
|
20240531,152300,85063469,1743,1743,1743,1743,0
|
|
20240531,152200,85063469,1743,1743,1743,1743,0
|
|
20240531,152100,85063469,1743,1743,1743,1743,0
|
|
20240531,152000,85063469,1743,1743,1743,1743,0
|
|
20240531,151900,85063469,1743,1743,1743,1743,4
|
|
20240531,151800,85056497,1740,1740,1740,1740,0
|
|
20240531,151700,85056497,1740,1741,1741,1740,1000
|
|
20240531,151600,83316482,1743,1743,1743,1743,37
|
|
20240531,151500,83251991,1741,1741,1741,1741,1
|
|
20240531,151400,83250250,1743,1743,1743,1743,0
|
|
20240531,151300,83250250,1743,1743,1743,1743,0
|
|
20240531,151200,83250250,1743,1741,1743,1741,2
|
|
20240531,151100,83246766,1741,1742,1743,1741,583
|
|
20240531,151000,82231517,1742,1742,1742,1742,127
|
|
20240531,150900,82010283,1743,1743,1743,1743,9
|
|
20240531,150800,81994596,1743,1743,1743,1743,70
|
|
20240531,150700,81872586,1743,1743,1743,1743,0
|
|
20240531,150600,81872586,1743,1741,1743,1741,505
|
|
20240531,150500,80993371,1743,1743,1743,1743,7
|
|
20240531,150400,80981170,1743,1744,1744,1743,144
|
|
20240531,150300,80730168,1744,1744,1744,1744,3
|
|
20240531,150200,80724936,1744,1744,1744,1744,34
|
|
20240531,150100,80665640,1743,1743,1743,1743,0
|
|
20240531,150000,80665640,1743,1743,1743,1743,1
|
|
20240531,145900,80663897,1741,1742,1743,1741,197
|
|
20240531,145800,80320911,1741,1744,1744,1741,509
|
|
20240531,145700,79434076,1742,1742,1742,1742,0
|
|
20240531,145600,79434076,1742,1742,1742,1742,0
|
|
20240531,145500,79434076,1742,1742,1742,1742,1
|
|
20240531,145400,79432334,1743,1743,1743,1743,0
|
|
20240531,145300,79432334,1743,1743,1743,1743,0
|
|
20240531,145200,79432334,1743,1743,1743,1743,0
|
|
20240531,145100,79432334,1743,1744,1744,1743,39
|
|
20240531,145000,79364328,1744,1744,1744,1744,0
|
|
20240531,144900,79364328,1744,1744,1744,1744,1
|
|
20240531,144800,79362584,1747,1747,1747,1747,8
|
|
20240531,144700,79348608,1747,1747,1747,1747,4
|
|
20240531,144600,79341620,1747,1747,1747,1747,0
|
|
20240531,144500,79341620,1747,1747,1747,1747,5
|
|
20240531,144400,79332885,1747,1747,1747,1747,10
|
|
20240531,144300,79315415,1747,1747,1747,1747,5
|
|
20240531,144200,79306680,1747,1747,1747,1747,0
|
|
20240531,144100,79306680,1747,1747,1747,1747,0
|
|
20240531,144000,79306680,1747,1747,1747,1747,4
|
|
20240531,143900,79299692,1747,1747,1747,1747,3
|
|
20240531,143800,79294451,1747,1747,1747,1747,1
|
|
20240531,143700,79292704,1747,1747,1747,1747,15
|
|
20240531,143600,79266499,1747,1747,1747,1747,1
|
|
20240531,143500,79264752,1747,1746,1747,1746,82
|
|
20240531,143400,79121579,1746,1746,1746,1746,0
|
|
20240531,143300,79121579,1746,1746,1746,1746,11
|
|
20240531,143200,79102373,1746,1746,1746,1746,0
|
|
20240531,143100,79102373,1746,1746,1746,1746,0
|
|
20240531,143000,79102373,1746,1746,1746,1746,10
|
|
20240531,142900,79084913,1747,1747,1747,1747,0
|
|
20240531,142800,79084913,1747,1747,1747,1747,0
|
|
20240531,142700,79084913,1747,1747,1747,1747,0
|
|
20240531,142600,79084913,1747,1747,1747,1747,0
|
|
20240531,142500,79084913,1747,1745,1747,1745,5
|
|
20240531,142400,79076181,1744,1744,1744,1744,0
|
|
20240531,142300,79076181,1744,1744,1744,1744,1
|
|
20240531,142200,79074437,1743,1743,1743,1743,1
|
|
20240531,142100,79072694,1748,1748,1748,1748,0
|
|
20240531,142000,79072694,1748,1748,1748,1748,5
|
|
20240531,141900,79063954,1741,1741,1741,1741,0
|
|
20240531,141800,79063954,1741,1745,1745,1741,1000
|
|
20240531,141700,77322266,1748,1748,1748,1748,0
|
|
20240531,141600,77322266,1748,1748,1748,1748,0
|
|
20240531,141500,77322266,1748,1748,1748,1748,1
|
|
20240531,141400,77320518,1748,1748,1748,1748,2
|
|
20240531,141300,77317022,1748,1748,1748,1748,1
|
|
20240531,141200,77315274,1742,1744,1744,1742,2000
|
|
20240531,141100,73831228,1748,1745,1748,1745,58
|
|
20240531,141000,73729852,1744,1744,1744,1744,1
|
|
20240531,140900,73728108,1743,1742,1743,1742,2
|
|
20240531,140800,73724623,1747,1742,1747,1742,6
|
|
20240531,140700,73714156,1748,1748,1748,1748,1
|
|
20240531,140600,73712408,1741,1741,1741,1741,0
|
|
20240531,140500,73712408,1741,1742,1742,1741,479
|
|
20240531,140400,72878402,1747,1745,1747,1745,7
|
|
20240531,140300,72866176,1748,1745,1748,1745,13
|
|
20240531,140200,72843458,1749,1749,1749,1749,0
|
|
20240531,140100,72843458,1749,1749,1749,1749,0
|
|
20240531,140000,72843458,1749,1749,1749,1749,0
|
|
20240531,135900,72843458,1749,1749,1749,1749,0
|
|
20240531,135800,72843458,1749,1749,1749,1749,0
|
|
20240531,135700,72843458,1749,1749,1749,1749,0
|
|
20240531,135600,72843458,1749,1749,1749,1749,0
|
|
20240531,135500,72843458,1749,1749,1749,1749,0
|
|
20240531,135400,72843458,1749,1750,1750,1749,6
|
|
20240531,135300,72832961,1741,1741,1741,1741,0
|
|
20240531,135200,72832961,1741,1741,1741,1741,630
|
|
20240531,135100,71736131,1741,1741,1741,1741,0
|
|
20240531,135000,71736131,1741,1741,1741,1741,0
|
|
20240531,134900,71736131,1741,1741,1741,1741,32
|
|
20240531,134800,71680419,1753,1753,1753,1753,56
|
|
20240531,134700,71582251,1753,1753,1753,1753,0
|
|
20240531,134600,71582251,1753,1753,1753,1753,1
|
|
20240531,134500,71580498,1740,1743,1743,1740,2000
|
|
20240531,134400,68099139,1753,1753,1753,1753,0
|
|
20240531,134300,68099139,1753,1753,1753,1753,0
|
|
20240531,134200,68099139,1753,1753,1753,1753,0
|
|
20240531,134100,68099139,1753,1753,1753,1753,1
|
|
20240531,134000,68097386,1742,1743,1743,1742,500
|
|
20240531,133900,67226375,1752,1752,1752,1752,0
|
|
20240531,133800,67226375,1752,1752,1752,1752,0
|
|
20240531,133700,67226375,1752,1752,1752,1752,0
|
|
20240531,133600,67226375,1752,1752,1752,1752,0
|
|
20240531,133500,67226375,1752,1752,1752,1752,0
|
|
20240531,133400,67226375,1752,1752,1752,1752,1
|
|
20240531,133300,67224623,1742,1742,1742,1742,500
|
|
20240531,133200,66353623,1742,1746,1746,1742,710
|
|
20240531,133100,65116570,1754,1754,1754,1754,1
|
|
20240531,133000,65114816,1754,1754,1754,1754,0
|
|
20240531,132900,65114816,1754,1754,1754,1754,5
|
|
20240531,132800,65106046,1754,1754,1754,1754,0
|
|
20240531,132700,65106046,1754,1754,1754,1754,435
|
|
20240531,132600,64343056,1754,1754,1754,1754,0
|
|
20240531,132500,64343056,1754,1754,1754,1754,1
|
|
20240531,132400,64341302,1753,1745,1753,1745,10
|
|
20240531,132300,64323808,1740,1740,1740,1740,0
|
|
20240531,132200,64323808,1740,1740,1740,1740,0
|
|
20240531,132100,64323808,1740,1740,1740,1740,0
|
|
20240531,132000,64323808,1740,1740,1740,1740,0
|
|
20240531,131900,64323808,1740,1744,1744,1740,691
|
|
20240531,131800,63120223,1745,1747,1747,1745,611
|
|
20240531,131700,62053407,1747,1747,1747,1747,0
|
|
20240531,131600,62053407,1747,1747,1747,1747,1
|
|
20240531,131500,62051660,1747,1747,1747,1747,21
|
|
20240531,131400,62014973,1755,1755,1755,1755,0
|
|
20240531,131300,62014973,1755,1755,1755,1755,0
|
|
20240531,131200,62014973,1755,1755,1755,1755,0
|
|
20240531,131100,62014973,1755,1755,1755,1755,0
|
|
20240531,131000,62014973,1755,1755,1755,1755,0
|
|
20240531,130900,62014973,1755,1755,1755,1755,0
|
|
20240531,130800,62014973,1755,1755,1755,1755,0
|
|
20240531,130700,62014973,1755,1755,1755,1755,0
|
|
20240531,130600,62014973,1755,1755,1755,1755,0
|
|
20240531,130500,62014973,1755,1755,1755,1755,0
|
|
20240531,130400,62014973,1755,1755,1755,1755,0
|
|
20240531,130300,62014973,1755,1755,1755,1755,0
|
|
20240531,130200,62014973,1755,1755,1755,1755,0
|
|
20240531,130100,62014973,1755,1750,1755,1750,2
|
|
20240531,130000,62011468,1750,1750,1750,1750,5
|
|
20240531,125900,62002718,1751,1751,1751,1751,0
|
|
20240531,125800,62002718,1751,1751,1751,1751,168
|
|
20240531,125700,61708550,1755,1755,1755,1755,0
|
|
20240531,125600,61708550,1755,1755,1755,1755,0
|
|
20240531,125500,61708550,1755,1755,1755,1755,0
|
|
20240531,125400,61708550,1755,1755,1755,1755,0
|
|
20240531,125300,61708550,1755,1758,1758,1755,162
|
|
20240531,125200,61423757,1758,1758,1758,1758,0
|
|
20240531,125100,61423757,1758,1758,1758,1758,0
|
|
20240531,125000,61423757,1758,1758,1758,1758,39
|
|
20240531,124900,61355195,1758,1758,1758,1758,2
|
|
20240531,124800,61351679,1757,1757,1757,1757,421
|
|
20240531,124700,60611982,1757,1756,1757,1756,2
|
|
20240531,124600,60608469,1757,1757,1757,1757,0
|
|
20240531,124500,60608469,1757,1757,1757,1757,0
|
|
20240531,124400,60608469,1757,1757,1757,1757,20
|
|
20240531,124300,60573329,1757,1757,1757,1757,0
|
|
20240531,124200,60573329,1757,1757,1757,1757,0
|
|
20240531,124100,60573329,1757,1751,1757,1751,4
|
|
20240531,124000,60566307,1756,1756,1756,1756,0
|
|
20240531,123900,60566307,1756,1756,1756,1756,10
|
|
20240531,123800,60548747,1756,1756,1756,1756,0
|
|
20240531,123700,60548747,1756,1756,1756,1756,0
|
|
20240531,123600,60548747,1756,1756,1756,1756,0
|
|
20240531,123500,60548747,1756,1756,1756,1756,0
|
|
20240531,123400,60548747,1756,1756,1756,1756,1
|
|
20240531,123300,60546991,1756,1756,1756,1756,0
|
|
20240531,123200,60546991,1756,1756,1756,1756,0
|
|
20240531,123100,60546991,1756,1756,1756,1756,0
|
|
20240531,123000,60546991,1756,1756,1756,1756,1
|
|
20240531,122900,60545235,1756,1756,1756,1756,0
|
|
20240531,122800,60545235,1756,1756,1756,1756,5
|
|
20240531,122700,60536455,1756,1756,1756,1756,10
|
|
20240531,122600,60518895,1755,1755,1755,1755,0
|
|
20240531,122500,60518895,1755,1755,1755,1755,0
|
|
20240531,122400,60518895,1755,1755,1755,1755,0
|
|
20240531,122300,60518895,1755,1755,1755,1755,0
|
|
20240531,122200,60518895,1755,1755,1755,1755,0
|
|
20240531,122100,60518895,1755,1755,1755,1755,0
|
|
20240531,122000,60518895,1755,1755,1755,1755,0
|
|
20240531,121900,60518895,1755,1755,1755,1755,0
|
|
20240531,121800,60518895,1755,1755,1755,1755,10
|
|
20240531,121700,60501345,1758,1758,1758,1758,0
|
|
20240531,121600,60501345,1758,1758,1758,1758,0
|
|
20240531,121500,60501345,1758,1758,1758,1758,0
|
|
20240531,121400,60501345,1758,1758,1758,1758,0
|
|
20240531,121300,60501345,1758,1758,1758,1758,0
|
|
20240531,121200,60501345,1758,1758,1758,1758,0
|
|
20240531,121100,60501345,1758,1758,1758,1758,0
|
|
20240531,121000,60501345,1758,1758,1758,1758,0
|
|
20240531,120900,60501345,1758,1758,1758,1758,0
|
|
20240531,120800,60501345,1758,1758,1758,1758,0
|
|
20240531,120700,60501345,1758,1758,1758,1758,0
|
|
20240531,120600,60501345,1758,1758,1758,1758,0
|
|
20240531,120500,60501345,1758,1758,1758,1758,0
|
|
20240531,120400,60501345,1758,1751,1758,1751,2
|
|
20240531,120300,60497836,1742,1744,1744,1742,1996
|
|
20240531,120200,57018803,1746,1750,1750,1746,6
|
|
20240531,120100,57008307,1750,1750,1750,1750,19
|
|
20240531,120000,56975057,1750,1750,1750,1750,0
|
|
20240531,115900,56975057,1750,1745,1750,1745,1154
|
|
20240531,115800,54959601,1745,1745,1745,1745,192
|
|
20240531,115700,54624561,1745,1745,1745,1745,1
|
|
20240531,115600,54622816,1749,1750,1750,1749,4
|
|
20240531,115500,54615817,1750,1750,1750,1750,20
|
|
20240531,115400,54580817,1750,1750,1750,1750,113
|
|
20240531,115300,54383067,1759,1759,1759,1759,0
|
|
20240531,115200,54383067,1759,1759,1759,1759,0
|
|
20240531,115100,54383067,1759,1759,1759,1759,0
|
|
20240531,115000,54383067,1759,1759,1759,1759,0
|
|
20240531,114900,54383067,1759,1759,1759,1759,0
|
|
20240531,114800,54383067,1759,1759,1759,1759,0
|
|
20240531,114700,54383067,1759,1759,1759,1759,0
|
|
20240531,114600,54383067,1759,1759,1759,1759,1
|
|
20240531,114500,54381308,1765,1765,1765,1765,0
|
|
20240531,114400,54381308,1765,1765,1765,1765,0
|
|
20240531,114300,54381308,1765,1765,1765,1765,0
|
|
20240531,114200,54381308,1765,1765,1765,1765,0
|
|
20240531,114100,54381308,1765,1765,1765,1765,0
|
|
20240531,114000,54381308,1765,1765,1765,1765,0
|
|
20240531,113900,54381308,1765,1765,1765,1765,1
|
|
20240531,113800,54379543,1760,1760,1760,1760,0
|
|
20240531,113700,54379543,1760,1760,1760,1760,2000
|
|
20240531,113600,50859543,1766,1766,1766,1766,0
|
|
20240531,113500,50859543,1766,1766,1766,1766,0
|
|
20240531,113400,50859543,1766,1766,1766,1766,0
|
|
20240531,113300,50859543,1766,1766,1766,1766,0
|
|
20240531,113200,50859543,1766,1766,1766,1766,0
|
|
20240531,113100,50859543,1766,1766,1766,1766,0
|
|
20240531,113000,50859543,1766,1766,1766,1766,0
|
|
20240531,112900,50859543,1766,1766,1766,1766,0
|
|
20240531,112800,50859543,1766,1766,1766,1766,0
|
|
20240531,112700,50859543,1766,1766,1766,1766,0
|
|
20240531,112600,50859543,1766,1766,1766,1766,0
|
|
20240531,112500,50859543,1766,1764,1766,1764,15
|
|
20240531,112400,50833073,1744,1747,1747,1744,5600
|
|
20240531,112300,41059885,1748,1748,1748,1748,100
|
|
20240531,112200,40885085,1750,1750,1750,1750,0
|
|
20240531,112100,40885085,1750,1750,1750,1750,0
|
|
20240531,112000,40885085,1750,1750,1750,1750,90
|
|
20240531,111900,40727585,1764,1764,1764,1764,0
|
|
20240531,111800,40727585,1764,1764,1764,1764,0
|
|
20240531,111700,40727585,1764,1764,1764,1764,0
|
|
20240531,111600,40727585,1764,1764,1764,1764,0
|
|
20240531,111500,40727585,1764,1756,1764,1751,501
|
|
20240531,111400,39850286,1756,1756,1756,1756,0
|
|
20240531,111300,39850286,1756,1756,1756,1756,0
|
|
20240531,111200,39850286,1756,1756,1756,1756,0
|
|
20240531,111100,39850286,1756,1756,1756,1756,0
|
|
20240531,111000,39850286,1756,1756,1756,1756,0
|
|
20240531,110900,39850286,1756,1751,1756,1751,481
|
|
20240531,110800,39008050,1759,1759,1759,1759,0
|
|
20240531,110700,39008050,1759,1759,1759,1759,0
|
|
20240531,110600,39008050,1759,1759,1759,1759,0
|
|
20240531,110500,39008050,1759,1759,1759,1759,0
|
|
20240531,110400,39008050,1759,1759,1759,1759,0
|
|
20240531,110300,39008050,1759,1759,1759,1759,1
|
|
20240531,110200,39006291,1751,1753,1753,1751,500
|
|
20240531,110100,38129856,1765,1765,1765,1765,0
|
|
20240531,110000,38129856,1765,1765,1765,1765,5
|
|
20240531,105900,38121031,1765,1765,1765,1765,5
|
|
20240531,105800,38112206,1766,1762,1766,1762,3
|
|
20240531,105700,38106916,1762,1762,1762,1762,1
|
|
20240531,105600,38105154,1765,1765,1765,1765,0
|
|
20240531,105500,38105154,1765,1765,1765,1765,0
|
|
20240531,105400,38105154,1765,1765,1765,1765,0
|
|
20240531,105300,38105154,1765,1765,1765,1765,1
|
|
20240531,105200,38103389,1758,1758,1758,1758,0
|
|
20240531,105100,38103389,1758,1754,1758,1750,69
|
|
20240531,105000,37982429,1754,1754,1754,1754,831
|
|
20240531,104900,36524855,1754,1755,1755,1754,97
|
|
20240531,104800,36354621,1757,1758,1758,1757,19
|
|
20240531,104700,36321234,1758,1762,1762,1758,418
|
|
20240531,104600,35584790,1764,1764,1764,1764,15
|
|
20240531,104500,35558330,1765,1768,1768,1765,44
|
|
20240531,104400,35480664,1768,1768,1768,1768,0
|
|
20240531,104300,35480664,1768,1768,1768,1768,435
|
|
20240531,104200,34711584,1768,1768,1768,1768,0
|
|
20240531,104100,34711584,1768,1768,1768,1768,0
|
|
20240531,104000,34711584,1768,1768,1768,1768,0
|
|
20240531,103900,34711584,1768,1768,1768,1768,0
|
|
20240531,103800,34711584,1768,1768,1768,1768,0
|
|
20240531,103700,34711584,1768,1768,1768,1768,0
|
|
20240531,103600,34711584,1768,1768,1768,1768,0
|
|
20240531,103500,34711584,1768,1768,1768,1768,0
|
|
20240531,103400,34711584,1768,1768,1768,1768,0
|
|
20240531,103300,34711584,1768,1767,1768,1767,2
|
|
20240531,103200,34708049,1758,1758,1758,1758,0
|
|
20240531,103100,34708049,1758,1758,1758,1758,0
|
|
20240531,103000,34708049,1758,1758,1758,1758,6
|
|
20240531,102900,34697501,1757,1757,1757,1757,0
|
|
20240531,102800,34697501,1757,1757,1757,1757,0
|
|
20240531,102700,34697501,1757,1757,1757,1757,0
|
|
20240531,102600,34697501,1757,1757,1757,1757,15
|
|
20240531,102500,34671146,1768,1768,1768,1768,0
|
|
20240531,102400,34671146,1768,1768,1768,1768,0
|
|
20240531,102300,34671146,1768,1768,1768,1768,0
|
|
20240531,102200,34671146,1768,1768,1768,1768,0
|
|
20240531,102100,34671146,1768,1768,1768,1768,0
|
|
20240531,102000,34671146,1768,1758,1769,1758,2580
|
|
20240531,101900,30111611,1758,1755,1758,1755,3789
|
|
20240531,101800,23454613,1755,1755,1755,1755,0
|
|
20240531,101700,23454613,1755,1755,1755,1755,0
|
|
20240531,101600,23454613,1755,1755,1755,1755,0
|
|
20240531,101500,23454613,1755,1755,1755,1755,0
|
|
20240531,101400,23454613,1755,1755,1755,1755,2
|
|
20240531,101300,23451103,1754,1754,1754,1754,178
|
|
20240531,101200,23138891,1754,1755,1755,1754,7
|
|
20240531,101100,23126609,1755,1755,1755,1755,7
|
|
20240531,101000,23114324,1754,1755,1755,1754,58
|
|
20240531,100900,23012591,1756,1755,1756,1755,6
|
|
20240531,100800,23002059,1756,1756,1756,1756,883
|
|
20240531,100700,21451511,1756,1756,1756,1756,0
|
|
20240531,100600,21451511,1756,1756,1756,1755,63
|
|
20240531,100500,21340884,1758,1758,1758,1758,0
|
|
20240531,100400,21340884,1758,1757,1758,1757,404
|
|
20240531,100300,20630702,1758,1758,1758,1758,39
|
|
20240531,100200,20562140,1758,1758,1758,1758,6
|
|
20240531,100100,20551592,1758,1758,1758,1758,8
|
|
20240531,100000,20537528,1759,1759,1759,1759,0
|
|
20240531,095900,20537528,1759,1759,1759,1759,1
|
|
20240531,095800,20535769,1759,1759,1759,1759,21
|
|
20240531,095700,20498830,1759,1759,1759,1759,11
|
|
20240531,095600,20479481,1759,1759,1759,1759,5
|
|
20240531,095500,20470686,1759,1759,1759,1759,8
|
|
20240531,095400,20456614,1754,1754,1754,1754,0
|
|
20240531,095300,20456614,1754,1759,1759,1754,15
|
|
20240531,095200,20430273,1759,1759,1759,1759,0
|
|
20240531,095100,20430273,1759,1759,1759,1759,2
|
|
20240531,095000,20426755,1761,1761,1761,1761,0
|
|
20240531,094900,20426755,1761,1760,1761,1754,49
|
|
20240531,094800,20340510,1760,1760,1760,1760,0
|
|
20240531,094700,20340510,1760,1760,1760,1760,10
|
|
20240531,094600,20322910,1760,1760,1760,1760,0
|
|
20240531,094500,20322910,1760,1760,1760,1760,0
|
|
20240531,094400,20322910,1760,1760,1760,1760,23
|
|
20240531,094300,20282430,1760,1761,1761,1759,1357
|
|
20240531,094200,17894332,1762,1762,1762,1762,0
|
|
20240531,094100,17894332,1762,1762,1762,1762,0
|
|
20240531,094000,17894332,1762,1762,1762,1762,0
|
|
20240531,093900,17894332,1762,1762,1762,1762,0
|
|
20240531,093800,17894332,1762,1762,1762,1761,1068
|
|
20240531,093700,16012551,1762,1762,1762,1762,19
|
|
20240531,093600,15979073,1761,1762,1762,1761,1246
|
|
20240531,093500,13784666,1769,1769,1769,1769,0
|
|
20240531,093400,13784666,1769,1769,1769,1769,0
|
|
20240531,093300,13784666,1769,1769,1769,1769,8
|
|
20240531,093200,13770514,1769,1769,1769,1769,0
|
|
20240531,093100,13770514,1769,1769,1769,1769,0
|
|
20240531,093000,13770514,1769,1769,1769,1769,27
|
|
20240531,092900,13722751,1769,1769,1769,1769,0
|
|
20240531,092800,13722751,1769,1769,1769,1769,0
|
|
20240531,092700,13722751,1769,1769,1769,1761,39
|
|
20240531,092600,13654000,1761,1761,1761,1761,5
|
|
20240531,092500,13645195,1768,1767,1768,1767,3
|
|
20240531,092400,13639892,1768,1768,1768,1768,0
|
|
20240531,092300,13639892,1768,1768,1768,1768,0
|
|
20240531,092200,13639892,1768,1768,1768,1768,2
|
|
20240531,092100,13636356,1760,1760,1760,1760,1
|
|
20240531,092000,13634596,1769,1769,1769,1769,0
|
|
20240531,091900,13634596,1769,1769,1769,1769,396
|
|
20240531,091800,12934072,1769,1769,1769,1769,0
|
|
20240531,091700,12934072,1769,1769,1769,1769,66
|
|
20240531,091600,12817318,1769,1768,1769,1768,181
|
|
20240531,091500,12497130,1770,1770,1770,1770,0
|
|
20240531,091400,12497130,1770,1770,1770,1770,0
|
|
20240531,091300,12497130,1770,1770,1770,1770,0
|
|
20240531,091200,12497130,1770,1770,1770,1770,1
|
|
20240531,091100,12495360,1769,1760,1769,1759,34
|
|
20240531,091000,12435252,1760,1759,1760,1759,103
|
|
20240531,090900,12254072,1771,1771,1771,1771,0
|
|
20240531,090800,12254072,1771,1770,1771,1770,2506
|
|
20240531,090700,7816166,1771,1771,1771,1771,0
|
|
20240531,090600,7816166,1771,1771,1771,1771,0
|
|
20240531,090500,7816166,1771,1771,1771,1771,8
|
|
20240531,090400,7801998,1772,1770,1772,1770,3248
|
|
20240531,090300,2053036,1770,1760,1770,1760,91
|
|
20240531,090200,1892722,1760,1758,1760,1758,269
|
|
20240531,090100,1419818,1754,1750,1754,1750,362
|
|
20240531,090000,785058,1737,1736,1737,1736,452
|