665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,200200,177340015,1662,1662,1662,1662,8751
|
|
20240531,200100,177340015,1662,1662,1662,1662,0
|
|
20240531,200000,177340015,1662,1662,1662,1662,0
|
|
20240531,195900,177340015,1662,1662,1662,1662,0
|
|
20240531,195800,177340015,1662,1662,1662,1662,0
|
|
20240531,195700,177340015,1662,1662,1662,1662,0
|
|
20240531,195600,177340015,1662,1662,1662,1662,0
|
|
20240531,195500,177340015,1662,1662,1662,1662,0
|
|
20240531,195400,177340015,1662,1662,1662,1662,0
|
|
20240531,195300,177340015,1662,1662,1662,1662,0
|
|
20240531,195200,177340015,1662,1662,1662,1662,0
|
|
20240531,195100,177340015,1662,1662,1662,1662,0
|
|
20240531,195000,177340015,1662,1662,1662,1662,0
|
|
20240531,194900,177340015,1662,1662,1662,1662,0
|
|
20240531,194800,177340015,1662,1662,1662,1662,0
|
|
20240531,194700,177340015,1662,1662,1662,1662,0
|
|
20240531,194600,177340015,1662,1662,1662,1662,0
|
|
20240531,194500,177340015,1662,1662,1662,1662,0
|
|
20240531,194400,177340015,1662,1662,1662,1662,0
|
|
20240531,194300,177340015,1662,1662,1662,1662,0
|
|
20240531,194200,177340015,1662,1662,1662,1662,0
|
|
20240531,194100,177340015,1662,1662,1662,1662,0
|
|
20240531,194000,177340015,1662,1662,1662,1662,0
|
|
20240531,193900,177340015,1662,1662,1662,1662,0
|
|
20240531,193800,177340015,1662,1662,1662,1662,0
|
|
20240531,193700,177340015,1662,1662,1662,1662,0
|
|
20240531,193600,177340015,1662,1662,1662,1662,0
|
|
20240531,193500,177340015,1662,1662,1662,1662,0
|
|
20240531,193400,177340015,1662,1662,1662,1662,0
|
|
20240531,193300,177340015,1662,1662,1662,1662,0
|
|
20240531,193200,177340015,1662,1662,1662,1662,8751
|
|
20240531,193100,177340015,1662,1662,1662,1662,0
|
|
20240531,193000,177340015,1662,1662,1662,1662,0
|
|
20240531,192900,177340015,1662,1662,1662,1662,0
|
|
20240531,192800,177340015,1662,1662,1662,1662,0
|
|
20240531,192700,177340015,1662,1662,1662,1662,0
|
|
20240531,192600,177340015,1662,1662,1662,1662,0
|
|
20240531,192500,177340015,1662,1662,1662,1662,0
|
|
20240531,192400,177340015,1662,1662,1662,1662,0
|
|
20240531,192300,177340015,1662,1662,1662,1662,0
|
|
20240531,192200,177340015,1662,1662,1662,1662,0
|
|
20240531,192100,177340015,1662,1662,1662,1662,0
|
|
20240531,192000,177340015,1662,1662,1662,1662,0
|
|
20240531,191900,177340015,1662,1662,1662,1662,0
|
|
20240531,191800,177340015,1662,1662,1662,1662,0
|
|
20240531,191700,177340015,1662,1662,1662,1662,0
|
|
20240531,191600,177340015,1662,1662,1662,1662,0
|
|
20240531,191500,177340015,1662,1662,1662,1662,0
|
|
20240531,191400,177340015,1662,1662,1662,1662,0
|
|
20240531,191300,177340015,1662,1662,1662,1662,0
|
|
20240531,191200,177340015,1662,1662,1662,1662,0
|
|
20240531,191100,177340015,1662,1662,1662,1662,0
|
|
20240531,191000,177340015,1662,1662,1662,1662,0
|
|
20240531,190900,177340015,1662,1662,1662,1662,0
|
|
20240531,190800,177340015,1662,1662,1662,1662,0
|
|
20240531,190700,177340015,1662,1662,1662,1662,0
|
|
20240531,190600,177340015,1662,1662,1662,1662,0
|
|
20240531,190500,177340015,1662,1662,1662,1662,0
|
|
20240531,190400,177340015,1662,1662,1662,1662,0
|
|
20240531,190300,177340015,1662,1662,1662,1662,0
|
|
20240531,190200,177340015,1662,1662,1662,1662,8751
|
|
20240531,190100,177340015,1662,1662,1662,1662,0
|
|
20240531,190000,177340015,1662,1662,1662,1662,0
|
|
20240531,185900,177340015,1662,1662,1662,1662,0
|
|
20240531,185800,177340015,1662,1662,1662,1662,0
|
|
20240531,185700,177340015,1662,1662,1662,1662,0
|
|
20240531,185600,177340015,1662,1662,1662,1662,0
|
|
20240531,185500,177340015,1662,1662,1662,1662,0
|
|
20240531,185400,177340015,1662,1662,1662,1662,0
|
|
20240531,185300,177340015,1662,1662,1662,1662,0
|
|
20240531,185200,177340015,1662,1662,1662,1662,0
|
|
20240531,185100,177340015,1662,1662,1662,1662,0
|
|
20240531,185000,177340015,1662,1662,1662,1662,0
|
|
20240531,184900,177340015,1662,1662,1662,1662,0
|
|
20240531,184800,177340015,1662,1662,1662,1662,0
|
|
20240531,184700,177340015,1662,1662,1662,1662,0
|
|
20240531,184600,177340015,1662,1662,1662,1662,0
|
|
20240531,184500,177340015,1662,1662,1662,1662,0
|
|
20240531,184400,177340015,1662,1662,1662,1662,0
|
|
20240531,184300,177340015,1662,1662,1662,1662,0
|
|
20240531,184200,177340015,1662,1662,1662,1662,0
|
|
20240531,184100,177340015,1662,1662,1662,1662,0
|
|
20240531,184000,177340015,1662,1662,1662,1662,0
|
|
20240531,183900,177340015,1662,1662,1662,1662,0
|
|
20240531,183800,177340015,1662,1662,1662,1662,0
|
|
20240531,183700,177340015,1662,1662,1662,1662,0
|
|
20240531,183600,177340015,1662,1662,1662,1662,0
|
|
20240531,183500,177340015,1662,1662,1662,1662,0
|
|
20240531,183400,177340015,1662,1662,1662,1662,0
|
|
20240531,183300,177340015,1662,1662,1662,1662,0
|
|
20240531,183200,177340015,1662,1662,1662,1662,8751
|
|
20240531,183100,177340015,1662,1662,1662,1662,0
|
|
20240531,183000,177340015,1662,1662,1662,1662,0
|
|
20240531,182900,177340015,1662,1662,1662,1662,0
|
|
20240531,182800,177340015,1662,1662,1662,1662,0
|
|
20240531,182700,177340015,1662,1662,1662,1662,0
|
|
20240531,182600,177340015,1662,1662,1662,1662,0
|
|
20240531,182500,177340015,1662,1662,1662,1662,0
|
|
20240531,182400,177340015,1662,1662,1662,1662,0
|
|
20240531,182300,177340015,1662,1662,1662,1662,0
|
|
20240531,182200,177340015,1662,1662,1662,1662,0
|
|
20240531,182100,177340015,1662,1662,1662,1662,0
|
|
20240531,182000,177340015,1662,1662,1662,1662,0
|
|
20240531,181900,177340015,1662,1662,1662,1662,0
|
|
20240531,181800,177340015,1662,1662,1662,1662,0
|
|
20240531,181700,177340015,1662,1662,1662,1662,0
|
|
20240531,181600,177340015,1662,1662,1662,1662,0
|
|
20240531,181500,177340015,1662,1662,1662,1662,0
|
|
20240531,181400,177340015,1662,1662,1662,1662,0
|
|
20240531,181300,177340015,1662,1662,1662,1662,0
|
|
20240531,181200,177340015,1662,1662,1662,1662,0
|
|
20240531,181100,177340015,1662,1662,1662,1662,0
|
|
20240531,181000,177340015,1662,1662,1662,1662,0
|
|
20240531,180900,177340015,1662,1662,1662,1662,0
|
|
20240531,180800,177340015,1662,1662,1662,1662,0
|
|
20240531,180700,177340015,1662,1662,1662,1662,0
|
|
20240531,180600,177340015,1662,1662,1662,1662,0
|
|
20240531,180500,177340015,1662,1662,1662,1662,0
|
|
20240531,180400,177340015,1662,1662,1662,1662,0
|
|
20240531,180300,177340015,1662,1662,1662,1662,0
|
|
20240531,180200,177340015,1662,1662,1662,1662,8751
|
|
20240531,180100,177340015,1662,1662,1662,1662,0
|
|
20240531,180000,177340015,1662,1662,1662,1662,0
|
|
20240531,175900,177340015,1662,1662,1662,1662,0
|
|
20240531,175800,177340015,1662,1662,1662,1662,0
|
|
20240531,175700,177340015,1662,1662,1662,1662,0
|
|
20240531,175600,177340015,1662,1662,1662,1662,0
|
|
20240531,175500,177340015,1662,1662,1662,1662,0
|
|
20240531,175400,177340015,1662,1662,1662,1662,0
|
|
20240531,175300,177340015,1662,1662,1662,1662,0
|
|
20240531,175200,177340015,1662,1662,1662,1662,0
|
|
20240531,175100,177340015,1662,1662,1662,1662,0
|
|
20240531,175000,177340015,1662,1662,1662,1662,0
|
|
20240531,174900,177340015,1662,1662,1662,1662,0
|
|
20240531,174800,177340015,1662,1662,1662,1662,0
|
|
20240531,174700,177340015,1662,1662,1662,1662,0
|
|
20240531,174600,177340015,1662,1662,1662,1662,0
|
|
20240531,174500,177340015,1662,1662,1662,1662,0
|
|
20240531,174400,177340015,1662,1662,1662,1662,0
|
|
20240531,174300,177340015,1662,1662,1662,1662,0
|
|
20240531,174200,177340015,1662,1662,1662,1662,0
|
|
20240531,174100,177340015,1662,1662,1662,1662,0
|
|
20240531,174000,177340015,1662,1662,1662,1662,0
|
|
20240531,173900,177340015,1662,1662,1662,1662,0
|
|
20240531,173800,177340015,1662,1662,1662,1662,0
|
|
20240531,173700,177340015,1662,1662,1662,1662,0
|
|
20240531,173600,177340015,1662,1662,1662,1662,0
|
|
20240531,173500,177340015,1662,1662,1662,1662,0
|
|
20240531,173400,177340015,1662,1662,1662,1662,0
|
|
20240531,173300,177340015,1662,1662,1662,1662,0
|
|
20240531,173200,177340015,1662,1662,1662,1662,8751
|
|
20240531,173100,177340015,1662,1662,1662,1662,0
|
|
20240531,173000,177340015,1662,1662,1662,1662,0
|
|
20240531,172900,177340015,1662,1662,1662,1662,0
|
|
20240531,172800,177340015,1662,1662,1662,1662,0
|
|
20240531,172700,177340015,1662,1662,1662,1662,0
|
|
20240531,172600,177340015,1662,1662,1662,1662,0
|
|
20240531,172500,177340015,1662,1662,1662,1662,0
|
|
20240531,172400,177340015,1662,1662,1662,1662,0
|
|
20240531,172300,177340015,1662,1662,1662,1662,0
|
|
20240531,172200,177340015,1662,1662,1662,1662,0
|
|
20240531,172100,177340015,1662,1662,1662,1662,0
|
|
20240531,172000,177340015,1662,1662,1662,1662,0
|
|
20240531,171900,177340015,1662,1662,1662,1662,0
|
|
20240531,171800,177340015,1662,1662,1662,1662,0
|
|
20240531,171700,177340015,1662,1662,1662,1662,0
|
|
20240531,171600,177340015,1662,1662,1662,1662,0
|
|
20240531,171500,177340015,1662,1662,1662,1662,0
|
|
20240531,171400,177340015,1662,1662,1662,1662,0
|
|
20240531,171300,177340015,1662,1662,1662,1662,0
|
|
20240531,171200,177340015,1662,1662,1662,1662,0
|
|
20240531,171100,177340015,1662,1662,1662,1662,0
|
|
20240531,171000,177340015,1662,1662,1662,1662,0
|
|
20240531,170900,177340015,1662,1662,1662,1662,0
|
|
20240531,170800,177340015,1662,1662,1662,1662,0
|
|
20240531,170700,177340015,1662,1662,1662,1662,0
|
|
20240531,170600,177340015,1662,1662,1662,1662,0
|
|
20240531,170500,177340015,1662,1662,1662,1662,0
|
|
20240531,170400,177340015,1662,1662,1662,1662,0
|
|
20240531,170300,177340015,1662,1662,1662,1662,0
|
|
20240531,170200,177340015,1662,1662,1662,1662,8751
|
|
20240531,170100,177340015,1662,1662,1662,1662,0
|
|
20240531,170000,177340015,1662,1662,1662,1662,0
|
|
20240531,165900,177340015,1662,1662,1662,1662,0
|
|
20240531,165800,177340015,1662,1662,1662,1662,0
|
|
20240531,165700,177340015,1662,1662,1662,1662,0
|
|
20240531,165600,177340015,1662,1662,1662,1662,0
|
|
20240531,165500,177340015,1662,1662,1662,1662,0
|
|
20240531,165400,177340015,1662,1662,1662,1662,0
|
|
20240531,165300,177340015,1662,1662,1662,1662,0
|
|
20240531,165200,177340015,1662,1662,1662,1662,0
|
|
20240531,165100,177340015,1662,1662,1662,1662,0
|
|
20240531,165000,177340015,1662,1662,1662,1662,0
|
|
20240531,164900,177340015,1662,1662,1662,1662,0
|
|
20240531,164800,177340015,1662,1662,1662,1662,0
|
|
20240531,164700,177340015,1662,1662,1662,1662,0
|
|
20240531,164600,177340015,1662,1662,1662,1662,0
|
|
20240531,164500,177340015,1662,1662,1662,1662,0
|
|
20240531,164400,177340015,1662,1662,1662,1662,0
|
|
20240531,164300,177340015,1662,1662,1662,1662,0
|
|
20240531,164200,177340015,1662,1662,1662,1662,0
|
|
20240531,164100,177340015,1662,1662,1662,1662,0
|
|
20240531,164000,177340015,1662,1662,1662,1662,0
|
|
20240531,163900,177340015,1662,1662,1662,1662,0
|
|
20240531,163800,177340015,1662,1662,1662,1662,0
|
|
20240531,163700,177340015,1662,1662,1662,1662,0
|
|
20240531,163600,177340015,1662,1662,1662,1662,0
|
|
20240531,163500,177340015,1662,1662,1662,1662,0
|
|
20240531,163400,177340015,1662,1662,1662,1662,0
|
|
20240531,163300,177340015,1662,1662,1662,1662,0
|
|
20240531,163200,177340015,1662,1662,1662,1662,8751
|
|
20240531,163100,177340015,1662,1662,1662,1662,0
|
|
20240531,163000,177340015,1662,1662,1662,1662,0
|
|
20240531,162900,177340015,1662,1662,1662,1662,0
|
|
20240531,162800,177340015,1662,1662,1662,1662,0
|
|
20240531,162700,177340015,1662,1662,1662,1662,0
|
|
20240531,162600,177340015,1662,1662,1662,1662,0
|
|
20240531,162500,177340015,1662,1662,1662,1662,0
|
|
20240531,162400,177340015,1662,1662,1662,1662,0
|
|
20240531,162300,177340015,1662,1662,1662,1662,0
|
|
20240531,162200,177340015,1662,1662,1662,1662,0
|
|
20240531,162100,177340015,1662,1662,1662,1662,0
|
|
20240531,162000,177340015,1662,1662,1662,1662,0
|
|
20240531,161900,177340015,1662,1662,1662,1662,0
|
|
20240531,161800,177340015,1662,1662,1662,1662,0
|
|
20240531,161700,177340015,1662,1662,1662,1662,0
|
|
20240531,161600,177340015,1662,1662,1662,1662,0
|
|
20240531,161500,177340015,1662,1662,1662,1662,0
|
|
20240531,161400,177340015,1662,1662,1662,1662,0
|
|
20240531,161300,177340015,1662,1662,1662,1662,0
|
|
20240531,161200,177340015,1662,1662,1662,1662,0
|
|
20240531,161100,177340015,1662,1662,1662,1662,0
|
|
20240531,161000,177340015,1662,1662,1662,1662,0
|
|
20240531,160900,177340015,1662,1662,1662,1662,0
|
|
20240531,160800,177340015,1662,1662,1662,1662,0
|
|
20240531,160700,177340015,1662,1662,1662,1662,0
|
|
20240531,160600,177340015,1662,1662,1662,1662,0
|
|
20240531,160500,177340015,1662,1662,1662,1662,0
|
|
20240531,160400,177340015,1662,1662,1662,1662,0
|
|
20240531,160300,177340015,1662,1662,1662,1662,0
|
|
20240531,160200,177340015,1662,1662,1662,1662,8751
|
|
20240531,160100,177340015,1662,1662,1662,1662,0
|
|
20240531,160000,177340015,1662,1662,1662,1662,0
|
|
20240531,155900,177340015,1662,1662,1662,1662,0
|
|
20240531,155800,177340015,1662,1662,1662,1662,0
|
|
20240531,155700,177340015,1662,1662,1662,1662,0
|
|
20240531,155600,177340015,1662,1662,1662,1662,0
|
|
20240531,155500,177340015,1662,1662,1662,1662,0
|
|
20240531,155400,177340015,1662,1662,1662,1662,0
|
|
20240531,155300,177340015,1662,1662,1662,1662,0
|
|
20240531,155200,177340015,1662,1662,1662,1662,0
|
|
20240531,155100,177340015,1662,1662,1662,1662,0
|
|
20240531,155000,177340015,1662,1662,1662,1662,0
|
|
20240531,154900,177340015,1662,1662,1662,1662,0
|
|
20240531,154800,177340015,1662,1662,1662,1662,0
|
|
20240531,154700,177340015,1662,1662,1662,1662,0
|
|
20240531,154600,177340015,1662,1662,1662,1662,0
|
|
20240531,154500,177340015,1662,1662,1662,1662,0
|
|
20240531,154400,177340015,1662,1662,1662,1662,0
|
|
20240531,154300,177340015,1662,1662,1662,1662,0
|
|
20240531,154200,177340015,1662,1662,1662,1662,0
|
|
20240531,154100,177340015,1662,1662,1662,1662,0
|
|
20240531,154000,177340015,1662,1662,1662,1662,0
|
|
20240531,153900,177340015,1662,1662,1662,1662,0
|
|
20240531,153800,177340015,1662,1662,1662,1662,0
|
|
20240531,153700,177340015,1662,1662,1662,1662,0
|
|
20240531,153600,177340015,1662,1662,1662,1662,0
|
|
20240531,153500,177340015,1662,1662,1662,1662,0
|
|
20240531,153400,177340015,1662,1662,1662,1662,0
|
|
20240531,153300,177340015,1662,1662,1662,1662,0
|
|
20240531,153200,177340015,1662,1662,1662,1662,8751
|
|
20240531,153100,177340015,1662,1662,1662,1662,0
|
|
20240531,153000,177340015,1662,1662,1662,1662,8751
|
|
20240531,152900,162795853,1660,1660,1660,1660,0
|
|
20240531,152800,162795853,1660,1660,1660,1660,0
|
|
20240531,152700,162795853,1660,1660,1660,1660,0
|
|
20240531,152600,162795853,1660,1660,1660,1660,0
|
|
20240531,152500,162795853,1660,1660,1660,1660,0
|
|
20240531,152400,162795853,1660,1660,1660,1660,0
|
|
20240531,152300,162795853,1660,1660,1660,1660,0
|
|
20240531,152200,162795853,1660,1660,1660,1660,0
|
|
20240531,152100,162795853,1660,1660,1660,1660,0
|
|
20240531,152000,162795853,1660,1660,1660,1660,0
|
|
20240531,151900,162795853,1660,1660,1660,1660,47
|
|
20240531,151800,162717833,1660,1660,1660,1660,81
|
|
20240531,151700,162583373,1660,1661,1661,1660,1305
|
|
20240531,151600,160416964,1661,1662,1662,1661,886
|
|
20240531,151500,158945282,1662,1662,1662,1662,0
|
|
20240531,151400,158945282,1662,1662,1662,1661,574
|
|
20240531,151300,157991410,1662,1662,1662,1662,201
|
|
20240531,151200,157657348,1661,1662,1662,1661,2096
|
|
20240531,151100,154174022,1661,1660,1661,1660,640
|
|
20240531,151000,153111122,1660,1660,1660,1660,16
|
|
20240531,150900,153084562,1660,1661,1661,1660,107
|
|
20240531,150800,152906941,1660,1660,1660,1660,628
|
|
20240531,150700,151864461,1660,1660,1660,1660,483
|
|
20240531,150600,151062681,1660,1662,1662,1660,118
|
|
20240531,150500,150866799,1662,1660,1662,1660,40
|
|
20240531,150400,150800397,1660,1660,1660,1660,122
|
|
20240531,150300,150597877,1660,1660,1660,1660,0
|
|
20240531,150200,150597877,1660,1660,1660,1660,116
|
|
20240531,150100,150405317,1660,1660,1660,1660,0
|
|
20240531,150000,150405317,1660,1660,1661,1660,38
|
|
20240531,145900,150342236,1660,1660,1660,1660,0
|
|
20240531,145800,150342236,1660,1660,1660,1660,19
|
|
20240531,145700,150310696,1660,1660,1660,1660,581
|
|
20240531,145600,149346236,1660,1660,1660,1660,19
|
|
20240531,145500,149314696,1660,1661,1661,1660,24
|
|
20240531,145400,149274855,1660,1660,1660,1660,20
|
|
20240531,145300,149241655,1661,1661,1661,1661,100
|
|
20240531,145200,149075555,1660,1660,1660,1660,20
|
|
20240531,145100,149042355,1660,1660,1660,1660,0
|
|
20240531,145000,149042355,1660,1660,1660,1660,40
|
|
20240531,144900,148975955,1660,1660,1660,1660,0
|
|
20240531,144800,148975955,1660,1661,1661,1660,785
|
|
20240531,144700,147672152,1660,1660,1660,1660,300
|
|
20240531,144600,147174152,1660,1661,1661,1660,25
|
|
20240531,144500,147132647,1660,1660,1660,1660,59
|
|
20240531,144400,147034707,1660,1661,1661,1660,105
|
|
20240531,144300,146860321,1661,1660,1661,1660,21
|
|
20240531,144200,146825460,1660,1660,1660,1660,0
|
|
20240531,144100,146825460,1660,1660,1660,1660,27
|
|
20240531,144000,146780640,1661,1660,1661,1660,367
|
|
20240531,143900,146171408,1660,1660,1660,1660,19
|
|
20240531,143800,146139868,1661,1661,1661,1661,0
|
|
20240531,143700,146139868,1661,1661,1661,1661,1
|
|
20240531,143600,146138207,1661,1661,1661,1661,5
|
|
20240531,143500,146129902,1660,1660,1660,1660,174
|
|
20240531,143400,145841062,1660,1660,1660,1660,0
|
|
20240531,143300,145841062,1660,1660,1660,1660,19
|
|
20240531,143200,145809522,1660,1660,1660,1660,0
|
|
20240531,143100,145809522,1660,1660,1660,1660,20
|
|
20240531,143000,145776322,1659,1659,1659,1659,82
|
|
20240531,142900,145640284,1659,1659,1659,1659,19
|
|
20240531,142800,145608763,1659,1659,1659,1659,20
|
|
20240531,142700,145575583,1659,1659,1659,1659,0
|
|
20240531,142600,145575583,1659,1659,1659,1659,146
|
|
20240531,142500,145333369,1659,1659,1659,1659,25
|
|
20240531,142400,145291894,1659,1659,1659,1659,19
|
|
20240531,142300,145260373,1659,1659,1659,1659,0
|
|
20240531,142200,145260373,1659,1659,1659,1659,20
|
|
20240531,142100,145227193,1659,1660,1660,1659,130
|
|
20240531,142000,145011512,1660,1660,1660,1660,20
|
|
20240531,141900,144978312,1660,1660,1660,1660,0
|
|
20240531,141800,144978312,1660,1660,1660,1660,154
|
|
20240531,141700,144722672,1660,1660,1660,1660,0
|
|
20240531,141600,144722672,1660,1660,1660,1660,20
|
|
20240531,141500,144689472,1659,1659,1659,1659,136
|
|
20240531,141400,144463848,1660,1661,1661,1660,88
|
|
20240531,141300,144317700,1659,1659,1659,1659,0
|
|
20240531,141200,144317700,1659,1659,1659,1659,19
|
|
20240531,141100,144286179,1659,1659,1659,1659,20
|
|
20240531,141000,144252999,1661,1661,1661,1661,60
|
|
20240531,140900,144153339,1659,1659,1659,1659,20
|
|
20240531,140800,144120159,1659,1659,1659,1659,0
|
|
20240531,140700,144120159,1659,1659,1659,1659,19
|
|
20240531,140600,144088638,1661,1661,1661,1661,1
|
|
20240531,140500,144086977,1659,1659,1659,1659,20
|
|
20240531,140400,144053797,1659,1659,1659,1659,0
|
|
20240531,140300,144053797,1659,1659,1659,1659,0
|
|
20240531,140200,144053797,1659,1659,1659,1659,458
|
|
20240531,140100,143293975,1659,1659,1659,1659,0
|
|
20240531,140000,143293975,1659,1660,1660,1659,3010
|
|
20240531,135900,138300275,1659,1659,1659,1659,0
|
|
20240531,135800,138300275,1659,1659,1659,1659,0
|
|
20240531,135700,138300275,1659,1659,1659,1659,0
|
|
20240531,135600,138300275,1659,1659,1659,1659,0
|
|
20240531,135500,138300275,1659,1659,1659,1659,302
|
|
20240531,135400,137799257,1659,1659,1659,1659,0
|
|
20240531,135300,137799257,1659,1659,1659,1659,0
|
|
20240531,135200,137799257,1659,1659,1659,1659,2
|
|
20240531,135100,137795939,1658,1658,1658,1658,135
|
|
20240531,135000,137572109,1658,1658,1658,1658,0
|
|
20240531,134900,137572109,1658,1658,1658,1658,0
|
|
20240531,134800,137572109,1658,1658,1658,1658,0
|
|
20240531,134700,137572109,1658,1658,1658,1658,193
|
|
20240531,134600,137252115,1659,1659,1659,1659,396
|
|
20240531,134500,136595151,1659,1659,1659,1659,0
|
|
20240531,134400,136595151,1659,1659,1659,1659,0
|
|
20240531,134300,136595151,1659,1659,1659,1659,131
|
|
20240531,134200,136377822,1662,1662,1662,1662,60
|
|
20240531,134100,136278102,1662,1662,1662,1662,6
|
|
20240531,134000,136268130,1662,1662,1662,1662,60
|
|
20240531,133900,136168410,1659,1659,1659,1659,1000
|
|
20240531,133800,134509410,1659,1659,1659,1659,0
|
|
20240531,133700,134509410,1659,1659,1659,1659,74
|
|
20240531,133600,134386644,1659,1659,1659,1659,0
|
|
20240531,133500,134386644,1659,1659,1659,1659,10
|
|
20240531,133400,134370054,1660,1660,1660,1660,99
|
|
20240531,133300,134205714,1660,1660,1660,1660,1
|
|
20240531,133200,134204054,1659,1659,1659,1659,0
|
|
20240531,133100,134204054,1659,1659,1659,1659,0
|
|
20240531,133000,134204054,1659,1659,1659,1659,0
|
|
20240531,132900,134204054,1659,1659,1659,1659,1572
|
|
20240531,132800,131596106,1659,1659,1659,1659,404
|
|
20240531,132700,130925870,1660,1660,1660,1660,125
|
|
20240531,132600,130718370,1660,1660,1660,1660,8501
|
|
20240531,132500,116606710,1661,1661,1661,1661,22
|
|
20240531,132400,116570168,1660,1660,1660,1660,500
|
|
20240531,132300,115740168,1660,1660,1660,1660,1000
|
|
20240531,132200,114080168,1661,1661,1661,1661,0
|
|
20240531,132100,114080168,1661,1661,1661,1661,10
|
|
20240531,132000,114063558,1660,1660,1660,1660,127
|
|
20240531,131900,113852738,1661,1661,1661,1661,310
|
|
20240531,131800,113337828,1661,1661,1661,1661,0
|
|
20240531,131700,113337828,1661,1661,1661,1661,0
|
|
20240531,131600,113337828,1661,1661,1661,1661,10
|
|
20240531,131500,113321218,1660,1660,1660,1660,0
|
|
20240531,131400,113321218,1660,1661,1661,1660,139
|
|
20240531,131300,113090468,1660,1661,1661,1660,322
|
|
20240531,131200,112555938,1662,1662,1662,1662,0
|
|
20240531,131100,112555938,1662,1662,1662,1662,0
|
|
20240531,131000,112555938,1662,1662,1662,1662,0
|
|
20240531,130900,112555938,1662,1661,1662,1661,278
|
|
20240531,130800,112094179,1662,1662,1662,1662,0
|
|
20240531,130700,112094179,1662,1662,1662,1662,9
|
|
20240531,130600,112079221,1662,1662,1662,1662,0
|
|
20240531,130500,112079221,1662,1662,1662,1662,0
|
|
20240531,130400,112079221,1662,1662,1662,1662,2
|
|
20240531,130300,112075897,1662,1662,1662,1662,0
|
|
20240531,130200,112075897,1662,1662,1662,1662,50
|
|
20240531,130100,111992797,1662,1662,1662,1662,0
|
|
20240531,130000,111992797,1662,1662,1662,1662,10
|
|
20240531,125900,111976177,1662,1662,1662,1662,0
|
|
20240531,125800,111976177,1662,1662,1662,1662,0
|
|
20240531,125700,111976177,1662,1661,1662,1661,201
|
|
20240531,125600,111642315,1662,1662,1662,1662,1
|
|
20240531,125500,111640653,1661,1661,1661,1661,72
|
|
20240531,125400,111521061,1662,1662,1662,1662,1
|
|
20240531,125300,111519399,1662,1662,1662,1662,7
|
|
20240531,125200,111507765,1662,1662,1662,1662,2
|
|
20240531,125100,111504441,1661,1661,1661,1661,5
|
|
20240531,125000,111496136,1661,1661,1661,1661,21
|
|
20240531,124900,111461255,1661,1661,1661,1661,20
|
|
20240531,124800,111428035,1661,1661,1661,1661,0
|
|
20240531,124700,111428035,1661,1661,1661,1661,0
|
|
20240531,124600,111428035,1661,1661,1661,1661,0
|
|
20240531,124500,111428035,1661,1661,1661,1661,0
|
|
20240531,124400,111428035,1661,1661,1661,1661,307
|
|
20240531,124300,110918108,1661,1661,1661,1661,0
|
|
20240531,124200,110918108,1661,1661,1661,1661,0
|
|
20240531,124100,110918108,1661,1661,1661,1661,0
|
|
20240531,124000,110918108,1661,1661,1661,1661,0
|
|
20240531,123900,110918108,1661,1661,1661,1661,0
|
|
20240531,123800,110918108,1661,1661,1661,1661,0
|
|
20240531,123700,110918108,1661,1661,1661,1661,0
|
|
20240531,123600,110918108,1661,1661,1661,1661,0
|
|
20240531,123500,110918108,1661,1661,1661,1661,0
|
|
20240531,123400,110918108,1661,1661,1661,1661,0
|
|
20240531,123300,110918108,1661,1661,1661,1661,0
|
|
20240531,123200,110918108,1661,1661,1661,1661,316
|
|
20240531,123100,110393232,1662,1661,1662,1661,194
|
|
20240531,123000,110070993,1660,1660,1660,1660,0
|
|
20240531,122900,110070993,1660,1660,1660,1660,0
|
|
20240531,122800,110070993,1660,1660,1660,1660,0
|
|
20240531,122700,110070993,1660,1660,1660,1660,0
|
|
20240531,122600,110070993,1660,1660,1660,1660,0
|
|
20240531,122500,110070993,1660,1660,1660,1660,100
|
|
20240531,122400,109904993,1659,1659,1659,1659,118
|
|
20240531,122300,109709231,1659,1659,1659,1659,0
|
|
20240531,122200,109709231,1659,1659,1659,1659,9
|
|
20240531,122100,109694300,1660,1660,1660,1659,33
|
|
20240531,122000,109639528,1660,1661,1661,1660,40
|
|
20240531,121900,109573118,1659,1659,1659,1659,0
|
|
20240531,121800,109573118,1659,1659,1659,1659,0
|
|
20240531,121700,109573118,1659,1659,1659,1659,0
|
|
20240531,121600,109573118,1659,1659,1659,1659,0
|
|
20240531,121500,109573118,1659,1659,1659,1659,0
|
|
20240531,121400,109573118,1659,1659,1659,1659,0
|
|
20240531,121300,109573118,1659,1659,1659,1659,235
|
|
20240531,121200,109183253,1659,1659,1659,1659,125
|
|
20240531,121100,108975878,1659,1660,1660,1659,184
|
|
20240531,121000,108670511,1659,1659,1659,1659,0
|
|
20240531,120900,108670511,1659,1659,1659,1659,0
|
|
20240531,120800,108670511,1659,1659,1659,1659,0
|
|
20240531,120700,108670511,1659,1659,1659,1659,0
|
|
20240531,120600,108670511,1659,1659,1659,1659,135
|
|
20240531,120500,108446546,1659,1659,1659,1659,0
|
|
20240531,120400,108446546,1659,1659,1659,1659,0
|
|
20240531,120300,108446546,1659,1659,1659,1659,0
|
|
20240531,120200,108446546,1659,1659,1659,1659,0
|
|
20240531,120100,108446546,1659,1659,1659,1659,206
|
|
20240531,120000,108104792,1659,1659,1659,1659,29
|
|
20240531,115900,108056681,1659,1659,1659,1659,0
|
|
20240531,115800,108056681,1659,1659,1659,1659,0
|
|
20240531,115700,108056681,1659,1659,1659,1659,189
|
|
20240531,115600,107743130,1659,1659,1659,1659,32
|
|
20240531,115500,107690042,1659,1659,1659,1659,0
|
|
20240531,115400,107690042,1659,1659,1659,1659,0
|
|
20240531,115300,107690042,1659,1659,1659,1659,163
|
|
20240531,115200,107419625,1659,1659,1659,1659,0
|
|
20240531,115100,107419625,1659,1659,1659,1659,40
|
|
20240531,115000,107353265,1658,1658,1658,1658,20
|
|
20240531,114900,107320105,1658,1658,1658,1658,0
|
|
20240531,114800,107320105,1658,1658,1658,1658,0
|
|
20240531,114700,107320105,1658,1658,1658,1658,0
|
|
20240531,114600,107320105,1658,1658,1658,1658,28
|
|
20240531,114500,107273681,1658,1658,1658,1658,164
|
|
20240531,114400,107001769,1656,1656,1656,1656,0
|
|
20240531,114300,107001769,1656,1656,1656,1656,1000
|
|
20240531,114200,105345769,1656,1657,1657,1656,2500
|
|
20240531,114100,101203710,1656,1656,1656,1656,0
|
|
20240531,114000,101203710,1656,1656,1656,1656,0
|
|
20240531,113900,101203710,1656,1656,1656,1656,0
|
|
20240531,113800,101203710,1656,1656,1656,1656,1000
|
|
20240531,113700,99547710,1656,1656,1656,1656,0
|
|
20240531,113600,99547710,1656,1656,1656,1656,0
|
|
20240531,113500,99547710,1656,1656,1656,1656,0
|
|
20240531,113400,99547710,1656,1660,1660,1656,1000
|
|
20240531,113300,97891475,1660,1660,1660,1660,20
|
|
20240531,113200,97858275,1660,1660,1660,1660,0
|
|
20240531,113100,97858275,1660,1660,1660,1660,92
|
|
20240531,113000,97705555,1662,1662,1662,1662,0
|
|
20240531,112900,97705555,1662,1662,1662,1662,0
|
|
20240531,112800,97705555,1662,1662,1662,1662,0
|
|
20240531,112700,97705555,1662,1662,1662,1662,0
|
|
20240531,112600,97705555,1662,1662,1662,1662,0
|
|
20240531,112500,97705555,1662,1662,1662,1662,0
|
|
20240531,112400,97705555,1662,1662,1662,1662,1
|
|
20240531,112300,97703893,1656,1656,1656,1656,0
|
|
20240531,112200,97703893,1656,1663,1663,1656,601
|
|
20240531,112100,96708630,1656,1656,1656,1656,0
|
|
20240531,112000,96708630,1656,1656,1656,1656,0
|
|
20240531,111900,96708630,1656,1656,1657,1656,2264
|
|
20240531,111800,92958209,1656,1655,1656,1655,1100
|
|
20240531,111700,91137609,1656,1656,1656,1656,16
|
|
20240531,111600,91111113,1656,1656,1656,1656,23
|
|
20240531,111500,91073025,1656,1656,1656,1656,0
|
|
20240531,111400,91073025,1656,1656,1656,1656,0
|
|
20240531,111300,91073025,1656,1656,1656,1656,28
|
|
20240531,111200,91026657,1655,1657,1657,1655,878
|
|
20240531,111100,89573129,1657,1657,1657,1657,70
|
|
20240531,111000,89457139,1657,1657,1657,1657,0
|
|
20240531,110900,89457139,1657,1657,1657,1657,2
|
|
20240531,110800,89453825,1656,1656,1656,1656,0
|
|
20240531,110700,89453825,1656,1656,1656,1656,0
|
|
20240531,110600,89453825,1656,1656,1656,1656,0
|
|
20240531,110500,89453825,1656,1657,1657,1656,863
|
|
20240531,110400,88024197,1657,1657,1657,1657,80
|
|
20240531,110300,87891637,1657,1657,1657,1657,21
|
|
20240531,110200,87856840,1657,1657,1657,1657,0
|
|
20240531,110100,87856840,1657,1658,1658,1657,126
|
|
20240531,110000,87648054,1659,1659,1659,1659,24
|
|
20240531,105900,87608238,1660,1660,1660,1660,0
|
|
20240531,105800,87608238,1660,1660,1660,1660,27
|
|
20240531,105700,87563418,1659,1659,1659,1659,200
|
|
20240531,105600,87231618,1657,1657,1657,1657,120
|
|
20240531,105500,87032778,1656,1656,1656,1656,0
|
|
20240531,105400,87032778,1656,1656,1657,1656,127
|
|
20240531,105300,86822465,1656,1656,1656,1656,0
|
|
20240531,105200,86822465,1656,1656,1656,1656,296
|
|
20240531,105100,86332289,1661,1661,1661,1661,0
|
|
20240531,105000,86332289,1661,1661,1661,1661,1
|
|
20240531,104900,86330628,1655,1655,1655,1655,198
|
|
20240531,104800,86002938,1655,1658,1658,1655,3001
|
|
20240531,104700,81032850,1660,1660,1660,1660,0
|
|
20240531,104600,81032850,1660,1658,1660,1657,136
|
|
20240531,104500,80807459,1663,1663,1663,1663,0
|
|
20240531,104400,80807459,1663,1656,1663,1656,2
|
|
20240531,104300,80804140,1656,1657,1657,1656,999
|
|
20240531,104200,79149255,1657,1659,1659,1657,2898
|
|
20240531,104100,74346377,1658,1658,1658,1658,0
|
|
20240531,104000,74346377,1658,1658,1658,1658,0
|
|
20240531,103900,74346377,1658,1658,1658,1658,70
|
|
20240531,103800,74230317,1657,1657,1657,1657,0
|
|
20240531,103700,74230317,1657,1664,1664,1657,6001
|
|
20240531,103600,64279064,1664,1659,1665,1659,812
|
|
20240531,103500,62929149,1659,1665,1665,1659,5414
|
|
20240531,103400,53938631,1665,1665,1665,1665,0
|
|
20240531,103300,53938631,1665,1665,1665,1665,20
|
|
20240531,103200,53905331,1661,1661,1661,1661,0
|
|
20240531,103100,53905331,1661,1661,1661,1661,0
|
|
20240531,103000,53905331,1661,1666,1666,1661,5531
|
|
20240531,102900,44718056,1667,1667,1667,1667,0
|
|
20240531,102800,44718056,1667,1667,1667,1667,16
|
|
20240531,102700,44691384,1660,1660,1660,1660,70
|
|
20240531,102600,44575184,1659,1659,1659,1659,0
|
|
20240531,102500,44575184,1659,1665,1665,1659,5589
|
|
20240531,102400,35289319,1665,1669,1669,1665,3416
|
|
20240531,102300,29597772,1669,1669,1669,1669,23
|
|
20240531,102200,29559385,1669,1669,1669,1669,73
|
|
20240531,102100,29437548,1668,1668,1668,1668,0
|
|
20240531,102000,29437548,1668,1668,1668,1668,5
|
|
20240531,101900,29429208,1668,1668,1668,1668,28
|
|
20240531,101800,29382504,1668,1668,1668,1668,1536
|
|
20240531,101700,26820456,1668,1668,1668,1668,0
|
|
20240531,101600,26820456,1668,1668,1668,1668,6
|
|
20240531,101500,26810448,1668,1668,1668,1668,0
|
|
20240531,101400,26810448,1668,1668,1668,1668,5
|
|
20240531,101300,26802108,1669,1669,1669,1669,19
|
|
20240531,101200,26770397,1668,1668,1668,1668,30
|
|
20240531,101100,26720357,1668,1668,1668,1668,0
|
|
20240531,101000,26720357,1668,1668,1668,1668,5
|
|
20240531,100900,26712017,1668,1668,1668,1668,0
|
|
20240531,100800,26712017,1668,1669,1669,1668,856
|
|
20240531,100700,25283911,1669,1669,1669,1669,0
|
|
20240531,100600,25283911,1669,1669,1669,1669,27
|
|
20240531,100500,25238848,1669,1669,1669,1669,0
|
|
20240531,100400,25238848,1669,1669,1669,1669,5
|
|
20240531,100300,25230503,1669,1669,1669,1669,22
|
|
20240531,100200,25193785,1669,1670,1670,1669,7
|
|
20240531,100100,25182101,1670,1670,1670,1670,29
|
|
20240531,100000,25133671,1669,1669,1669,1669,105
|
|
20240531,095900,24958426,1669,1669,1670,1669,43
|
|
20240531,095800,24886639,1669,1669,1669,1668,55
|
|
20240531,095700,24794850,1669,1669,1669,1669,1
|
|
20240531,095600,24793181,1668,1670,1670,1668,302
|
|
20240531,095500,24289415,1670,1670,1670,1670,0
|
|
20240531,095400,24289415,1670,1669,1670,1669,8
|
|
20240531,095300,24276061,1669,1669,1669,1669,24
|
|
20240531,095200,24236005,1669,1669,1669,1669,5
|
|
20240531,095100,24227660,1668,1668,1668,1668,616
|
|
20240531,095000,23200172,1667,1667,1667,1667,6
|
|
20240531,094900,23190170,1667,1667,1667,1667,24
|
|
20240531,094800,23150162,1667,1667,1667,1667,0
|
|
20240531,094700,23150162,1667,1668,1668,1667,7
|
|
20240531,094600,23138491,1667,1666,1667,1666,245
|
|
20240531,094500,22730097,1666,1666,1666,1666,6
|
|
20240531,094400,22720101,1667,1667,1667,1667,65
|
|
20240531,094300,22611746,1667,1666,1667,1666,49
|
|
20240531,094200,22530092,1666,1666,1666,1666,42
|
|
20240531,094100,22460120,1666,1666,1666,1666,6
|
|
20240531,094000,22450124,1667,1667,1667,1667,165
|
|
20240531,093900,22175069,1667,1668,1668,1667,587
|
|
20240531,093800,21195978,1668,1668,1668,1668,0
|
|
20240531,093700,21195978,1668,1669,1669,1668,106
|
|
20240531,093600,21019070,1669,1669,1669,1669,49
|
|
20240531,093500,20937289,1669,1669,1669,1669,6
|
|
20240531,093400,20927275,1668,1668,1668,1668,719
|
|
20240531,093300,19727983,1669,1669,1669,1669,77
|
|
20240531,093200,19599470,1669,1669,1669,1669,39
|
|
20240531,093100,19534379,1668,1668,1668,1668,10
|
|
20240531,093000,19517699,1669,1669,1669,1669,791
|
|
20240531,092900,18197520,1669,1669,1669,1669,27
|
|
20240531,092800,18152457,1670,1670,1670,1670,0
|
|
20240531,092700,18152457,1670,1670,1670,1670,2
|
|
20240531,092600,18149117,1670,1671,1671,1670,350
|
|
20240531,092500,17564612,1671,1672,1672,1671,4911
|
|
20240531,092400,9356357,1673,1673,1673,1673,497
|
|
20240531,092300,8524876,1673,1673,1673,1673,106
|
|
20240531,092200,8347538,1673,1673,1673,1673,25
|
|
20240531,092100,8305713,1673,1673,1673,1673,199
|
|
20240531,092000,7972786,1672,1672,1672,1672,0
|
|
20240531,091900,7972786,1672,1672,1672,1672,0
|
|
20240531,091800,7972786,1672,1672,1672,1672,0
|
|
20240531,091700,7972786,1672,1672,1672,1672,0
|
|
20240531,091600,7972786,1672,1672,1672,1672,0
|
|
20240531,091500,7972786,1672,1672,1672,1672,0
|
|
20240531,091400,7972786,1672,1674,1674,1672,1197
|
|
20240531,091300,5969402,1673,1673,1673,1673,100
|
|
20240531,091200,5802102,1674,1671,1674,1671,1185
|
|
20240531,091100,3821667,1671,1672,1672,1671,1000
|
|
20240531,091000,2150073,1674,1674,1674,1674,10
|
|
20240531,090900,2133333,1672,1674,1674,1672,97
|
|
20240531,090800,1970975,1674,1674,1674,1674,30
|
|
20240531,090700,1920755,1674,1674,1674,1674,95
|
|
20240531,090600,1761725,1674,1674,1674,1674,1
|
|
20240531,090500,1760051,1674,1673,1674,1673,349
|
|
20240531,090400,1176173,1673,1673,1673,1673,101
|
|
20240531,090300,1007200,1673,1673,1673,1673,199
|
|
20240531,090200,674273,1673,1673,1673,1673,1
|
|
20240531,090100,672600,1670,1673,1673,1670,102
|
|
20240531,090000,502200,1674,1674,1674,1674,300
|