654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,195100,92266390,2650,2650,2650,2650,304
|
|
20240531,195000,92266390,2650,2650,2650,2650,0
|
|
20240531,194900,92266390,2650,2650,2650,2650,0
|
|
20240531,194800,92266390,2650,2650,2650,2650,0
|
|
20240531,194700,92266390,2650,2650,2650,2650,0
|
|
20240531,194600,92266390,2650,2650,2650,2650,0
|
|
20240531,194500,92266390,2650,2650,2650,2650,0
|
|
20240531,194400,92266390,2650,2650,2650,2650,0
|
|
20240531,194300,92266390,2650,2650,2650,2650,0
|
|
20240531,194200,92266390,2650,2650,2650,2650,0
|
|
20240531,194100,92266390,2650,2650,2650,2650,0
|
|
20240531,194000,92266390,2650,2650,2650,2650,0
|
|
20240531,193900,92266390,2650,2650,2650,2650,0
|
|
20240531,193800,92266390,2650,2650,2650,2650,0
|
|
20240531,193700,92266390,2650,2650,2650,2650,0
|
|
20240531,193600,92266390,2650,2650,2650,2650,0
|
|
20240531,193500,92266390,2650,2650,2650,2650,0
|
|
20240531,193400,92266390,2650,2650,2650,2650,0
|
|
20240531,193300,92266390,2650,2650,2650,2650,0
|
|
20240531,193200,92266390,2650,2650,2650,2650,0
|
|
20240531,193100,92266390,2650,2650,2650,2650,0
|
|
20240531,193000,92266390,2650,2650,2650,2650,0
|
|
20240531,192900,92266390,2650,2650,2650,2650,0
|
|
20240531,192800,92266390,2650,2650,2650,2650,0
|
|
20240531,192700,92266390,2650,2650,2650,2650,0
|
|
20240531,192600,92266390,2650,2650,2650,2650,0
|
|
20240531,192500,92266390,2650,2650,2650,2650,0
|
|
20240531,192400,92266390,2650,2650,2650,2650,0
|
|
20240531,192300,92266390,2650,2650,2650,2650,0
|
|
20240531,192200,92266390,2650,2650,2650,2650,0
|
|
20240531,192100,92266390,2650,2650,2650,2650,304
|
|
20240531,192000,92266390,2650,2650,2650,2650,0
|
|
20240531,191900,92266390,2650,2650,2650,2650,0
|
|
20240531,191800,92266390,2650,2650,2650,2650,0
|
|
20240531,191700,92266390,2650,2650,2650,2650,0
|
|
20240531,191600,92266390,2650,2650,2650,2650,0
|
|
20240531,191500,92266390,2650,2650,2650,2650,0
|
|
20240531,191400,92266390,2650,2650,2650,2650,0
|
|
20240531,191300,92266390,2650,2650,2650,2650,0
|
|
20240531,191200,92266390,2650,2650,2650,2650,0
|
|
20240531,191100,92266390,2650,2650,2650,2650,0
|
|
20240531,191000,92266390,2650,2650,2650,2650,0
|
|
20240531,190900,92266390,2650,2650,2650,2650,0
|
|
20240531,190800,92266390,2650,2650,2650,2650,0
|
|
20240531,190700,92266390,2650,2650,2650,2650,0
|
|
20240531,190600,92266390,2650,2650,2650,2650,0
|
|
20240531,190500,92266390,2650,2650,2650,2650,0
|
|
20240531,190400,92266390,2650,2650,2650,2650,0
|
|
20240531,190300,92266390,2650,2650,2650,2650,0
|
|
20240531,190200,92266390,2650,2650,2650,2650,0
|
|
20240531,190100,92266390,2650,2650,2650,2650,0
|
|
20240531,190000,92266390,2650,2650,2650,2650,0
|
|
20240531,185900,92266390,2650,2650,2650,2650,0
|
|
20240531,185800,92266390,2650,2650,2650,2650,0
|
|
20240531,185700,92266390,2650,2650,2650,2650,0
|
|
20240531,185600,92266390,2650,2650,2650,2650,0
|
|
20240531,185500,92266390,2650,2650,2650,2650,0
|
|
20240531,185400,92266390,2650,2650,2650,2650,0
|
|
20240531,185300,92266390,2650,2650,2650,2650,0
|
|
20240531,185200,92266390,2650,2650,2650,2650,0
|
|
20240531,185100,92266390,2650,2650,2650,2650,304
|
|
20240531,185000,92266390,2650,2650,2650,2650,0
|
|
20240531,184900,92266390,2650,2650,2650,2650,0
|
|
20240531,184800,92266390,2650,2650,2650,2650,0
|
|
20240531,184700,92266390,2650,2650,2650,2650,0
|
|
20240531,184600,92266390,2650,2650,2650,2650,0
|
|
20240531,184500,92266390,2650,2650,2650,2650,0
|
|
20240531,184400,92266390,2650,2650,2650,2650,0
|
|
20240531,184300,92266390,2650,2650,2650,2650,0
|
|
20240531,184200,92266390,2650,2650,2650,2650,0
|
|
20240531,184100,92266390,2650,2650,2650,2650,0
|
|
20240531,184000,92266390,2650,2650,2650,2650,0
|
|
20240531,183900,92266390,2650,2650,2650,2650,0
|
|
20240531,183800,92266390,2650,2650,2650,2650,0
|
|
20240531,183700,92266390,2650,2650,2650,2650,0
|
|
20240531,183600,92266390,2650,2650,2650,2650,0
|
|
20240531,183500,92266390,2650,2650,2650,2650,0
|
|
20240531,183400,92266390,2650,2650,2650,2650,0
|
|
20240531,183300,92266390,2650,2650,2650,2650,0
|
|
20240531,183200,92266390,2650,2650,2650,2650,0
|
|
20240531,183100,92266390,2650,2650,2650,2650,0
|
|
20240531,183000,92266390,2650,2650,2650,2650,0
|
|
20240531,182900,92266390,2650,2650,2650,2650,0
|
|
20240531,182800,92266390,2650,2650,2650,2650,0
|
|
20240531,182700,92266390,2650,2650,2650,2650,0
|
|
20240531,182600,92266390,2650,2650,2650,2650,0
|
|
20240531,182500,92266390,2650,2650,2650,2650,0
|
|
20240531,182400,92266390,2650,2650,2650,2650,0
|
|
20240531,182300,92266390,2650,2650,2650,2650,0
|
|
20240531,182200,92266390,2650,2650,2650,2650,0
|
|
20240531,182100,92266390,2650,2650,2650,2650,304
|
|
20240531,182000,92266390,2650,2650,2650,2650,0
|
|
20240531,181900,92266390,2650,2650,2650,2650,0
|
|
20240531,181800,92266390,2650,2650,2650,2650,0
|
|
20240531,181700,92266390,2650,2650,2650,2650,0
|
|
20240531,181600,92266390,2650,2650,2650,2650,0
|
|
20240531,181500,92266390,2650,2650,2650,2650,0
|
|
20240531,181400,92266390,2650,2650,2650,2650,0
|
|
20240531,181300,92266390,2650,2650,2650,2650,0
|
|
20240531,181200,92266390,2650,2650,2650,2650,0
|
|
20240531,181100,92266390,2650,2650,2650,2650,0
|
|
20240531,181000,92266390,2650,2650,2650,2650,0
|
|
20240531,180900,92266390,2650,2650,2650,2650,0
|
|
20240531,180800,92266390,2650,2650,2650,2650,0
|
|
20240531,180700,92266390,2650,2650,2650,2650,0
|
|
20240531,180600,92266390,2650,2650,2650,2650,0
|
|
20240531,180500,92266390,2650,2650,2650,2650,0
|
|
20240531,180400,92266390,2650,2650,2650,2650,0
|
|
20240531,180300,92266390,2650,2650,2650,2650,0
|
|
20240531,180200,92266390,2650,2650,2650,2650,0
|
|
20240531,180100,92266390,2650,2650,2650,2650,0
|
|
20240531,180000,92266390,2650,2650,2650,2650,0
|
|
20240531,175900,92266390,2650,2650,2650,2650,0
|
|
20240531,175800,92266390,2650,2650,2650,2650,0
|
|
20240531,175700,92266390,2650,2650,2650,2650,0
|
|
20240531,175600,92266390,2650,2650,2650,2650,0
|
|
20240531,175500,92266390,2650,2650,2650,2650,0
|
|
20240531,175400,92266390,2650,2650,2650,2650,0
|
|
20240531,175300,92266390,2650,2650,2650,2650,0
|
|
20240531,175200,92266390,2650,2650,2650,2650,0
|
|
20240531,175100,92266390,2650,2650,2650,2650,304
|
|
20240531,175000,92266390,2650,2650,2650,2650,0
|
|
20240531,174900,92266390,2650,2650,2650,2650,0
|
|
20240531,174800,92266390,2650,2650,2650,2650,0
|
|
20240531,174700,92266390,2650,2650,2650,2650,0
|
|
20240531,174600,92266390,2650,2650,2650,2650,0
|
|
20240531,174500,92266390,2650,2650,2650,2650,0
|
|
20240531,174400,92266390,2650,2650,2650,2650,0
|
|
20240531,174300,92266390,2650,2650,2650,2650,0
|
|
20240531,174200,92266390,2650,2650,2650,2650,0
|
|
20240531,174100,92266390,2650,2650,2650,2650,0
|
|
20240531,174000,92266390,2650,2650,2650,2650,0
|
|
20240531,173900,92266390,2650,2650,2650,2650,0
|
|
20240531,173800,92266390,2650,2650,2650,2650,0
|
|
20240531,173700,92266390,2650,2650,2650,2650,0
|
|
20240531,173600,92266390,2650,2650,2650,2650,0
|
|
20240531,173500,92266390,2650,2650,2650,2650,0
|
|
20240531,173400,92266390,2650,2650,2650,2650,0
|
|
20240531,173300,92266390,2650,2650,2650,2650,0
|
|
20240531,173200,92266390,2650,2650,2650,2650,0
|
|
20240531,173100,92266390,2650,2650,2650,2650,0
|
|
20240531,173000,92266390,2650,2650,2650,2650,0
|
|
20240531,172900,92266390,2650,2650,2650,2650,0
|
|
20240531,172800,92266390,2650,2650,2650,2650,0
|
|
20240531,172700,92266390,2650,2650,2650,2650,0
|
|
20240531,172600,92266390,2650,2650,2650,2650,0
|
|
20240531,172500,92266390,2650,2650,2650,2650,0
|
|
20240531,172400,92266390,2650,2650,2650,2650,0
|
|
20240531,172300,92266390,2650,2650,2650,2650,0
|
|
20240531,172200,92266390,2650,2650,2650,2650,0
|
|
20240531,172100,92266390,2650,2650,2650,2650,304
|
|
20240531,172000,92266390,2650,2650,2650,2650,0
|
|
20240531,171900,92266390,2650,2650,2650,2650,0
|
|
20240531,171800,92266390,2650,2650,2650,2650,0
|
|
20240531,171700,92266390,2650,2650,2650,2650,0
|
|
20240531,171600,92266390,2650,2650,2650,2650,0
|
|
20240531,171500,92266390,2650,2650,2650,2650,0
|
|
20240531,171400,92266390,2650,2650,2650,2650,0
|
|
20240531,171300,92266390,2650,2650,2650,2650,0
|
|
20240531,171200,92266390,2650,2650,2650,2650,0
|
|
20240531,171100,92266390,2650,2650,2650,2650,0
|
|
20240531,171000,92266390,2650,2650,2650,2650,0
|
|
20240531,170900,92266390,2650,2650,2650,2650,0
|
|
20240531,170800,92266390,2650,2650,2650,2650,0
|
|
20240531,170700,92266390,2650,2650,2650,2650,0
|
|
20240531,170600,92266390,2650,2650,2650,2650,0
|
|
20240531,170500,92266390,2650,2650,2650,2650,0
|
|
20240531,170400,92266390,2650,2650,2650,2650,0
|
|
20240531,170300,92266390,2650,2650,2650,2650,0
|
|
20240531,170200,92266390,2650,2650,2650,2650,0
|
|
20240531,170100,92266390,2650,2650,2650,2650,0
|
|
20240531,170000,92266390,2650,2650,2650,2650,0
|
|
20240531,165900,92266390,2650,2650,2650,2650,0
|
|
20240531,165800,92266390,2650,2650,2650,2650,0
|
|
20240531,165700,92266390,2650,2650,2650,2650,0
|
|
20240531,165600,92266390,2650,2650,2650,2650,0
|
|
20240531,165500,92266390,2650,2650,2650,2650,0
|
|
20240531,165400,92266390,2650,2650,2650,2650,0
|
|
20240531,165300,92266390,2650,2650,2650,2650,0
|
|
20240531,165200,92266390,2650,2650,2650,2650,0
|
|
20240531,165100,92266390,2650,2650,2650,2650,304
|
|
20240531,165000,92266390,2650,2650,2650,2650,0
|
|
20240531,164900,92266390,2650,2650,2650,2650,0
|
|
20240531,164800,92266390,2650,2650,2650,2650,0
|
|
20240531,164700,92266390,2650,2650,2650,2650,0
|
|
20240531,164600,92266390,2650,2650,2650,2650,0
|
|
20240531,164500,92266390,2650,2650,2650,2650,0
|
|
20240531,164400,92266390,2650,2650,2650,2650,0
|
|
20240531,164300,92266390,2650,2650,2650,2650,0
|
|
20240531,164200,92266390,2650,2650,2650,2650,0
|
|
20240531,164100,92266390,2650,2650,2650,2650,0
|
|
20240531,164000,92266390,2650,2650,2650,2650,0
|
|
20240531,163900,92266390,2650,2650,2650,2650,0
|
|
20240531,163800,92266390,2650,2650,2650,2650,0
|
|
20240531,163700,92266390,2650,2650,2650,2650,0
|
|
20240531,163600,92266390,2650,2650,2650,2650,0
|
|
20240531,163500,92266390,2650,2650,2650,2650,0
|
|
20240531,163400,92266390,2650,2650,2650,2650,0
|
|
20240531,163300,92266390,2650,2650,2650,2650,0
|
|
20240531,163200,92266390,2650,2650,2650,2650,0
|
|
20240531,163100,92266390,2650,2650,2650,2650,0
|
|
20240531,163000,92266390,2650,2650,2650,2650,0
|
|
20240531,162900,92266390,2650,2650,2650,2650,0
|
|
20240531,162800,92266390,2650,2650,2650,2650,0
|
|
20240531,162700,92266390,2650,2650,2650,2650,0
|
|
20240531,162600,92266390,2650,2650,2650,2650,0
|
|
20240531,162500,92266390,2650,2650,2650,2650,0
|
|
20240531,162400,92266390,2650,2650,2650,2650,0
|
|
20240531,162300,92266390,2650,2650,2650,2650,0
|
|
20240531,162200,92266390,2650,2650,2650,2650,0
|
|
20240531,162100,92266390,2650,2650,2650,2650,304
|
|
20240531,162000,92266390,2650,2650,2650,2650,0
|
|
20240531,161900,92266390,2650,2650,2650,2650,0
|
|
20240531,161800,92266390,2650,2650,2650,2650,0
|
|
20240531,161700,92266390,2650,2650,2650,2650,0
|
|
20240531,161600,92266390,2650,2650,2650,2650,0
|
|
20240531,161500,92266390,2650,2650,2650,2650,0
|
|
20240531,161400,92266390,2650,2650,2650,2650,0
|
|
20240531,161300,92266390,2650,2650,2650,2650,0
|
|
20240531,161200,92266390,2650,2650,2650,2650,0
|
|
20240531,161100,92266390,2650,2650,2650,2650,0
|
|
20240531,161000,92266390,2650,2650,2650,2650,0
|
|
20240531,160900,92266390,2650,2650,2650,2650,0
|
|
20240531,160800,92266390,2650,2650,2650,2650,0
|
|
20240531,160700,92266390,2650,2650,2650,2650,0
|
|
20240531,160600,92266390,2650,2650,2650,2650,0
|
|
20240531,160500,92266390,2650,2650,2650,2650,0
|
|
20240531,160400,92266390,2650,2650,2650,2650,0
|
|
20240531,160300,92266390,2650,2650,2650,2650,0
|
|
20240531,160200,92266390,2650,2650,2650,2650,0
|
|
20240531,160100,92266390,2650,2650,2650,2650,0
|
|
20240531,160000,92266390,2650,2650,2650,2650,0
|
|
20240531,155900,92266390,2650,2650,2650,2650,0
|
|
20240531,155800,92266390,2650,2650,2650,2650,0
|
|
20240531,155700,92266390,2650,2650,2650,2650,0
|
|
20240531,155600,92266390,2650,2650,2650,2650,0
|
|
20240531,155500,92266390,2650,2650,2650,2650,0
|
|
20240531,155400,92266390,2650,2650,2650,2650,0
|
|
20240531,155300,92266390,2650,2650,2650,2650,0
|
|
20240531,155200,92266390,2650,2650,2650,2650,0
|
|
20240531,155100,92266390,2650,2650,2650,2650,304
|
|
20240531,155000,92266390,2650,2650,2650,2650,0
|
|
20240531,154900,92266390,2650,2650,2650,2650,0
|
|
20240531,154800,92266390,2650,2650,2650,2650,0
|
|
20240531,154700,92266390,2650,2650,2650,2650,0
|
|
20240531,154600,92266390,2650,2650,2650,2650,0
|
|
20240531,154500,92266390,2650,2650,2650,2650,0
|
|
20240531,154400,92266390,2650,2650,2650,2650,0
|
|
20240531,154300,92266390,2650,2650,2650,2650,0
|
|
20240531,154200,92266390,2650,2650,2650,2650,0
|
|
20240531,154100,92266390,2650,2650,2650,2650,0
|
|
20240531,154000,92266390,2650,2650,2650,2650,0
|
|
20240531,153900,92266390,2650,2650,2650,2650,0
|
|
20240531,153800,92266390,2650,2650,2650,2650,0
|
|
20240531,153700,92266390,2650,2650,2650,2650,0
|
|
20240531,153600,92266390,2650,2650,2650,2650,0
|
|
20240531,153500,92266390,2650,2650,2650,2650,0
|
|
20240531,153400,92266390,2650,2650,2650,2650,0
|
|
20240531,153300,92266390,2650,2650,2650,2650,0
|
|
20240531,153200,92266390,2650,2650,2650,2650,0
|
|
20240531,153100,92266390,2650,2650,2650,2650,0
|
|
20240531,153000,92266390,2650,2650,2650,2650,304
|
|
20240531,152900,91460790,2630,2630,2630,2630,0
|
|
20240531,152800,91460790,2630,2630,2630,2630,0
|
|
20240531,152700,91460790,2630,2630,2630,2630,0
|
|
20240531,152600,91460790,2630,2630,2630,2630,0
|
|
20240531,152500,91460790,2630,2630,2630,2630,0
|
|
20240531,152400,91460790,2630,2630,2630,2630,0
|
|
20240531,152300,91460790,2630,2630,2630,2630,0
|
|
20240531,152200,91460790,2630,2630,2630,2630,0
|
|
20240531,152100,91460790,2630,2630,2630,2630,0
|
|
20240531,152000,91460790,2630,2630,2630,2630,0
|
|
20240531,151900,91460790,2630,2630,2630,2630,0
|
|
20240531,151800,91460790,2630,2630,2630,2630,4
|
|
20240531,151700,91450270,2625,2625,2625,2625,62
|
|
20240531,151600,91287520,2630,2635,2635,2630,552
|
|
20240531,151500,89835735,2630,2630,2630,2630,0
|
|
20240531,151400,89835735,2630,2630,2630,2630,62
|
|
20240531,151300,89672675,2635,2635,2635,2635,0
|
|
20240531,151200,89672675,2635,2635,2635,2635,0
|
|
20240531,151100,89672675,2635,2635,2635,2635,2
|
|
20240531,151000,89667405,2635,2635,2635,2630,158
|
|
20240531,150900,89251835,2640,2640,2640,2640,0
|
|
20240531,150800,89251835,2640,2640,2640,2635,8
|
|
20240531,150700,89230720,2635,2635,2635,2635,31
|
|
20240531,150600,89149035,2640,2640,2640,2640,0
|
|
20240531,150500,89149035,2640,2640,2640,2640,0
|
|
20240531,150400,89149035,2640,2640,2640,2640,0
|
|
20240531,150300,89149035,2640,2640,2640,2640,0
|
|
20240531,150200,89149035,2640,2640,2640,2640,0
|
|
20240531,150100,89149035,2640,2640,2640,2640,3
|
|
20240531,150000,89141115,2645,2635,2645,2635,12
|
|
20240531,145900,89109470,2640,2640,2640,2640,0
|
|
20240531,145800,89109470,2640,2640,2640,2640,24
|
|
20240531,145700,89046110,2650,2650,2650,2650,1
|
|
20240531,145600,89043460,2640,2640,2640,2640,7
|
|
20240531,145500,89024980,2650,2640,2650,2640,40
|
|
20240531,145400,88919185,2645,2640,2645,2640,10
|
|
20240531,145300,88892770,2640,2635,2645,2635,928
|
|
20240531,145200,86446590,2630,2630,2630,2630,8
|
|
20240531,145100,86425550,2630,2630,2630,2630,0
|
|
20240531,145000,86425550,2630,2630,2630,2630,8
|
|
20240531,144900,86404510,2630,2630,2630,2630,0
|
|
20240531,144800,86404510,2630,2630,2630,2630,10
|
|
20240531,144700,86378210,2630,2630,2630,2630,0
|
|
20240531,144600,86378210,2630,2630,2630,2630,7
|
|
20240531,144500,86359800,2630,2630,2630,2630,0
|
|
20240531,144400,86359800,2630,2630,2630,2630,7
|
|
20240531,144300,86341390,2630,2630,2630,2630,8
|
|
20240531,144200,86320350,2630,2630,2630,2630,0
|
|
20240531,144100,86320350,2630,2630,2630,2630,7
|
|
20240531,144000,86301940,2630,2630,2630,2630,0
|
|
20240531,143900,86301940,2630,2630,2630,2630,9
|
|
20240531,143800,86278270,2630,2630,2630,2630,0
|
|
20240531,143700,86278270,2630,2630,2630,2630,7
|
|
20240531,143600,86259860,2630,2630,2630,2630,0
|
|
20240531,143500,86259860,2630,2635,2635,2630,8
|
|
20240531,143400,86238815,2630,2630,2630,2630,0
|
|
20240531,143300,86238815,2630,2630,2630,2630,8
|
|
20240531,143200,86217775,2630,2630,2630,2630,0
|
|
20240531,143100,86217775,2630,2630,2630,2630,7
|
|
20240531,143000,86199365,2630,2630,2630,2630,0
|
|
20240531,142900,86199365,2630,2630,2630,2630,8
|
|
20240531,142800,86178325,2630,2630,2630,2630,7
|
|
20240531,142700,86159915,2630,2630,2630,2630,0
|
|
20240531,142600,86159915,2630,2630,2630,2630,7
|
|
20240531,142500,86141505,2635,2635,2635,2635,1
|
|
20240531,142400,86138870,2630,2630,2630,2630,8
|
|
20240531,142300,86117830,2630,2630,2630,2630,0
|
|
20240531,142200,86117830,2630,2630,2630,2630,7
|
|
20240531,142100,86099420,2630,2630,2630,2630,0
|
|
20240531,142000,86099420,2630,2630,2630,2630,8
|
|
20240531,141900,86078380,2630,2630,2630,2630,0
|
|
20240531,141800,86078380,2630,2630,2630,2630,7
|
|
20240531,141700,86059970,2630,2630,2630,2630,0
|
|
20240531,141600,86059970,2630,2630,2630,2630,7
|
|
20240531,141500,86041560,2630,2630,2630,2630,0
|
|
20240531,141400,86041560,2630,2630,2630,2630,8
|
|
20240531,141300,86020520,2630,2630,2630,2630,0
|
|
20240531,141200,86020520,2630,2630,2630,2630,7
|
|
20240531,141100,86002110,2630,2630,2630,2630,8
|
|
20240531,141000,85981070,2635,2635,2635,2635,10
|
|
20240531,140900,85954720,2630,2630,2630,2630,7
|
|
20240531,140800,85936310,2630,2630,2630,2630,0
|
|
20240531,140700,85936310,2630,2630,2630,2630,7
|
|
20240531,140600,85917900,2630,2630,2630,2630,0
|
|
20240531,140500,85917900,2630,2630,2630,2630,8
|
|
20240531,140400,85896860,2635,2635,2635,2635,0
|
|
20240531,140300,85896860,2635,2635,2635,2635,0
|
|
20240531,140200,85896860,2635,2635,2635,2635,0
|
|
20240531,140100,85896860,2635,2635,2635,2635,0
|
|
20240531,140000,85896860,2635,2635,2635,2635,0
|
|
20240531,135900,85896860,2635,2635,2635,2635,0
|
|
20240531,135800,85896860,2635,2635,2635,2635,0
|
|
20240531,135700,85896860,2635,2635,2635,2635,0
|
|
20240531,135600,85896860,2635,2635,2635,2635,0
|
|
20240531,135500,85896860,2635,2635,2635,2635,0
|
|
20240531,135400,85896860,2635,2635,2635,2635,0
|
|
20240531,135300,85896860,2635,2635,2635,2635,0
|
|
20240531,135200,85896860,2635,2635,2635,2635,0
|
|
20240531,135100,85896860,2635,2635,2635,2635,0
|
|
20240531,135000,85896860,2635,2635,2635,2635,0
|
|
20240531,134900,85896860,2635,2635,2635,2635,0
|
|
20240531,134800,85896860,2635,2635,2635,2635,0
|
|
20240531,134700,85896860,2635,2635,2635,2635,10
|
|
20240531,134600,85870510,2635,2635,2635,2635,0
|
|
20240531,134500,85870510,2635,2635,2635,2635,0
|
|
20240531,134400,85870510,2635,2635,2635,2635,0
|
|
20240531,134300,85870510,2635,2635,2635,2635,0
|
|
20240531,134200,85870510,2635,2635,2635,2635,0
|
|
20240531,134100,85870510,2635,2635,2635,2635,0
|
|
20240531,134000,85870510,2635,2635,2635,2635,0
|
|
20240531,133900,85870510,2635,2635,2635,2635,0
|
|
20240531,133800,85870510,2635,2635,2635,2635,0
|
|
20240531,133700,85870510,2635,2635,2635,2635,0
|
|
20240531,133600,85870510,2635,2635,2635,2635,0
|
|
20240531,133500,85870510,2635,2635,2635,2635,0
|
|
20240531,133400,85870510,2635,2635,2635,2635,0
|
|
20240531,133300,85870510,2635,2630,2635,2630,30
|
|
20240531,133200,85791555,2630,2630,2630,2630,835
|
|
20240531,133100,83595505,2640,2640,2640,2640,0
|
|
20240531,133000,83595505,2640,2640,2640,2640,0
|
|
20240531,132900,83595505,2640,2640,2640,2640,0
|
|
20240531,132800,83595505,2640,2640,2640,2640,0
|
|
20240531,132700,83595505,2640,2640,2640,2640,0
|
|
20240531,132600,83595505,2640,2640,2640,2640,0
|
|
20240531,132500,83595505,2640,2640,2640,2640,0
|
|
20240531,132400,83595505,2640,2640,2640,2640,0
|
|
20240531,132300,83595505,2640,2640,2640,2640,0
|
|
20240531,132200,83595505,2640,2640,2640,2640,0
|
|
20240531,132100,83595505,2640,2640,2640,2640,1
|
|
20240531,132000,83592865,2630,2630,2630,2630,0
|
|
20240531,131900,83592865,2630,2630,2630,2630,0
|
|
20240531,131800,83592865,2630,2630,2630,2630,0
|
|
20240531,131700,83592865,2630,2635,2635,2630,1624
|
|
20240531,131600,79318600,2640,2640,2640,2640,0
|
|
20240531,131500,79318600,2640,2640,2640,2640,1
|
|
20240531,131400,79315960,2640,2640,2640,2640,255
|
|
20240531,131300,78642760,2640,2640,2640,2640,0
|
|
20240531,131200,78642760,2640,2640,2640,2640,0
|
|
20240531,131100,78642760,2640,2640,2640,2640,0
|
|
20240531,131000,78642760,2640,2640,2640,2640,0
|
|
20240531,130900,78642760,2640,2640,2640,2640,0
|
|
20240531,130800,78642760,2640,2640,2640,2640,0
|
|
20240531,130700,78642760,2640,2640,2640,2640,0
|
|
20240531,130600,78642760,2640,2640,2640,2640,0
|
|
20240531,130500,78642760,2640,2640,2640,2640,0
|
|
20240531,130400,78642760,2640,2640,2640,2640,0
|
|
20240531,130300,78642760,2640,2640,2640,2640,1
|
|
20240531,130200,78640120,2640,2640,2640,2640,0
|
|
20240531,130100,78640120,2640,2640,2640,2640,140
|
|
20240531,130000,78270520,2640,2640,2640,2640,1
|
|
20240531,125900,78267880,2635,2635,2635,2635,0
|
|
20240531,125800,78267880,2635,2635,2635,2635,792
|
|
20240531,125700,76180960,2645,2645,2645,2645,0
|
|
20240531,125600,76180960,2645,2645,2645,2645,0
|
|
20240531,125500,76180960,2645,2645,2645,2645,0
|
|
20240531,125400,76180960,2645,2640,2645,2640,12
|
|
20240531,125300,76149275,2640,2640,2640,2640,0
|
|
20240531,125200,76149275,2640,2640,2640,2640,1
|
|
20240531,125100,76146635,2640,2640,2640,2640,1
|
|
20240531,125000,76143995,2640,2640,2640,2640,19
|
|
20240531,124900,76093835,2640,2640,2640,2640,7
|
|
20240531,124800,76075355,2640,2640,2640,2640,0
|
|
20240531,124700,76075355,2640,2640,2640,2640,0
|
|
20240531,124600,76075355,2640,2640,2640,2640,0
|
|
20240531,124500,76075355,2640,2640,2640,2640,0
|
|
20240531,124400,76075355,2640,2640,2640,2640,0
|
|
20240531,124300,76075355,2640,2640,2640,2640,0
|
|
20240531,124200,76075355,2640,2640,2640,2640,0
|
|
20240531,124100,76075355,2640,2640,2640,2640,0
|
|
20240531,124000,76075355,2640,2640,2640,2640,0
|
|
20240531,123900,76075355,2640,2640,2640,2640,0
|
|
20240531,123800,76075355,2640,2640,2640,2640,12
|
|
20240531,123700,76043675,2640,2640,2640,2640,0
|
|
20240531,123600,76043675,2640,2640,2640,2640,0
|
|
20240531,123500,76043675,2640,2640,2640,2640,0
|
|
20240531,123400,76043675,2640,2640,2640,2640,0
|
|
20240531,123300,76043675,2640,2640,2640,2640,317
|
|
20240531,123200,75206795,2640,2640,2640,2640,0
|
|
20240531,123100,75206795,2640,2640,2640,2640,0
|
|
20240531,123000,75206795,2640,2640,2640,2640,0
|
|
20240531,122900,75206795,2640,2640,2640,2640,0
|
|
20240531,122800,75206795,2640,2640,2640,2640,0
|
|
20240531,122700,75206795,2640,2640,2640,2640,0
|
|
20240531,122600,75206795,2640,2640,2640,2640,0
|
|
20240531,122500,75206795,2640,2640,2640,2640,0
|
|
20240531,122400,75206795,2640,2640,2640,2640,0
|
|
20240531,122300,75206795,2640,2640,2640,2640,0
|
|
20240531,122200,75206795,2640,2640,2640,2640,0
|
|
20240531,122100,75206795,2640,2640,2640,2640,0
|
|
20240531,122000,75206795,2640,2640,2640,2640,0
|
|
20240531,121900,75206795,2640,2640,2640,2640,0
|
|
20240531,121800,75206795,2640,2640,2640,2640,5
|
|
20240531,121700,75193595,2645,2645,2645,2645,40
|
|
20240531,121600,75087795,2645,2645,2645,2645,0
|
|
20240531,121500,75087795,2645,2645,2645,2645,0
|
|
20240531,121400,75087795,2645,2645,2645,2645,0
|
|
20240531,121300,75087795,2645,2645,2645,2645,0
|
|
20240531,121200,75087795,2645,2645,2645,2645,0
|
|
20240531,121100,75087795,2645,2645,2645,2645,0
|
|
20240531,121000,75087795,2645,2645,2645,2645,0
|
|
20240531,120900,75087795,2645,2645,2645,2645,0
|
|
20240531,120800,75087795,2645,2645,2645,2645,0
|
|
20240531,120700,75087795,2645,2645,2645,2645,0
|
|
20240531,120600,75087795,2645,2645,2645,2645,0
|
|
20240531,120500,75087795,2645,2645,2645,2645,1
|
|
20240531,120400,75085150,2645,2645,2645,2645,0
|
|
20240531,120300,75085150,2645,2645,2645,2645,0
|
|
20240531,120200,75085150,2645,2645,2645,2645,15
|
|
20240531,120100,75045475,2640,2640,2640,2640,0
|
|
20240531,120000,75045475,2640,2640,2640,2640,0
|
|
20240531,115900,75045475,2640,2640,2640,2640,0
|
|
20240531,115800,75045475,2640,2640,2640,2640,0
|
|
20240531,115700,75045475,2640,2640,2640,2640,0
|
|
20240531,115600,75045475,2640,2640,2640,2640,0
|
|
20240531,115500,75045475,2640,2640,2640,2640,0
|
|
20240531,115400,75045475,2640,2640,2640,2640,0
|
|
20240531,115300,75045475,2640,2640,2640,2640,0
|
|
20240531,115200,75045475,2640,2640,2640,2640,1
|
|
20240531,115100,75042835,2640,2640,2640,2640,0
|
|
20240531,115000,75042835,2640,2640,2640,2640,0
|
|
20240531,114900,75042835,2640,2640,2640,2640,0
|
|
20240531,114800,75042835,2640,2640,2640,2640,2
|
|
20240531,114700,75037555,2635,2635,2635,2635,0
|
|
20240531,114600,75037555,2635,2635,2635,2635,0
|
|
20240531,114500,75037555,2635,2635,2635,2635,0
|
|
20240531,114400,75037555,2635,2635,2635,2635,0
|
|
20240531,114300,75037555,2635,2635,2635,2635,0
|
|
20240531,114200,75037555,2635,2635,2635,2635,0
|
|
20240531,114100,75037555,2635,2635,2635,2635,0
|
|
20240531,114000,75037555,2635,2635,2635,2635,0
|
|
20240531,113900,75037555,2635,2635,2635,2635,0
|
|
20240531,113800,75037555,2635,2635,2635,2635,0
|
|
20240531,113700,75037555,2635,2635,2635,2635,0
|
|
20240531,113600,75037555,2635,2635,2635,2635,0
|
|
20240531,113500,75037555,2635,2635,2635,2635,0
|
|
20240531,113400,75037555,2635,2635,2635,2635,0
|
|
20240531,113300,75037555,2635,2635,2635,2635,5
|
|
20240531,113200,75024380,2645,2645,2645,2645,0
|
|
20240531,113100,75024380,2645,2645,2645,2645,0
|
|
20240531,113000,75024380,2645,2645,2645,2645,0
|
|
20240531,112900,75024380,2645,2645,2645,2645,0
|
|
20240531,112800,75024380,2645,2645,2645,2645,0
|
|
20240531,112700,75024380,2645,2645,2645,2645,0
|
|
20240531,112600,75024380,2645,2645,2645,2645,0
|
|
20240531,112500,75024380,2645,2645,2645,2645,0
|
|
20240531,112400,75024380,2645,2645,2645,2645,0
|
|
20240531,112300,75024380,2645,2645,2645,2645,0
|
|
20240531,112200,75024380,2645,2645,2645,2645,0
|
|
20240531,112100,75024380,2645,2645,2645,2645,0
|
|
20240531,112000,75024380,2645,2645,2645,2645,0
|
|
20240531,111900,75024380,2645,2645,2645,2645,0
|
|
20240531,111800,75024380,2645,2645,2645,2645,0
|
|
20240531,111700,75024380,2645,2645,2645,2645,0
|
|
20240531,111600,75024380,2645,2645,2645,2645,0
|
|
20240531,111500,75024380,2645,2645,2645,2645,0
|
|
20240531,111400,75024380,2645,2645,2645,2645,0
|
|
20240531,111300,75024380,2645,2645,2645,2645,0
|
|
20240531,111200,75024380,2645,2645,2645,2645,0
|
|
20240531,111100,75024380,2645,2645,2645,2645,0
|
|
20240531,111000,75024380,2645,2645,2645,2645,0
|
|
20240531,110900,75024380,2645,2645,2645,2645,0
|
|
20240531,110800,75024380,2645,2645,2645,2645,50
|
|
20240531,110700,74892130,2645,2645,2645,2645,0
|
|
20240531,110600,74892130,2645,2645,2645,2645,0
|
|
20240531,110500,74892130,2645,2645,2645,2645,0
|
|
20240531,110400,74892130,2645,2645,2645,2645,0
|
|
20240531,110300,74892130,2645,2645,2645,2645,6
|
|
20240531,110200,74876260,2645,2645,2645,2645,0
|
|
20240531,110100,74876260,2645,2645,2645,2645,0
|
|
20240531,110000,74876260,2645,2645,2645,2645,1
|
|
20240531,105900,74873615,2635,2635,2635,2635,0
|
|
20240531,105800,74873615,2635,2635,2635,2635,0
|
|
20240531,105700,74873615,2635,2635,2635,2635,2
|
|
20240531,105600,74868345,2635,2635,2635,2635,0
|
|
20240531,105500,74868345,2635,2640,2640,2635,200
|
|
20240531,105400,74340540,2645,2645,2645,2645,0
|
|
20240531,105300,74340540,2645,2645,2645,2645,0
|
|
20240531,105200,74340540,2645,2645,2645,2645,1
|
|
20240531,105100,74337895,2635,2635,2635,2635,0
|
|
20240531,105000,74337895,2635,2635,2635,2635,0
|
|
20240531,104900,74337895,2635,2635,2635,2635,0
|
|
20240531,104800,74337895,2635,2635,2635,2635,0
|
|
20240531,104700,74337895,2635,2635,2635,2635,0
|
|
20240531,104600,74337895,2635,2635,2635,2635,0
|
|
20240531,104500,74337895,2635,2635,2635,2635,0
|
|
20240531,104400,74337895,2635,2640,2640,2635,7
|
|
20240531,104300,74319420,2645,2645,2645,2645,1
|
|
20240531,104200,74316775,2635,2640,2640,2635,400
|
|
20240531,104100,73262720,2635,2635,2635,2635,0
|
|
20240531,104000,73262720,2635,2635,2635,2635,0
|
|
20240531,103900,73262720,2635,2635,2635,2635,0
|
|
20240531,103800,73262720,2635,2645,2645,2635,1002
|
|
20240531,103700,70618240,2645,2645,2650,2645,32
|
|
20240531,103600,70533525,2650,2650,2650,2650,0
|
|
20240531,103500,70533525,2650,2650,2650,2650,0
|
|
20240531,103400,70533525,2650,2650,2650,2650,0
|
|
20240531,103300,70533525,2650,2650,2650,2650,0
|
|
20240531,103200,70533525,2650,2650,2650,2650,0
|
|
20240531,103100,70533525,2650,2650,2650,2650,1
|
|
20240531,103000,70530875,2645,2645,2645,2645,0
|
|
20240531,102900,70530875,2645,2645,2645,2645,0
|
|
20240531,102800,70530875,2645,2645,2645,2645,0
|
|
20240531,102700,70530875,2645,2645,2645,2645,0
|
|
20240531,102600,70530875,2645,2645,2645,2645,0
|
|
20240531,102500,70530875,2645,2645,2645,2645,0
|
|
20240531,102400,70530875,2645,2645,2645,2645,0
|
|
20240531,102300,70530875,2645,2640,2645,2640,7
|
|
20240531,102200,70512375,2640,2640,2640,2640,0
|
|
20240531,102100,70512375,2640,2650,2650,2640,183
|
|
20240531,102000,70029235,2635,2660,2660,2635,2002
|
|
20240531,101900,64725875,2670,2670,2670,2670,2
|
|
20240531,101800,64720535,2660,2660,2660,2660,2
|
|
20240531,101700,64715215,2680,2675,2680,2660,27
|
|
20240531,101600,64643255,2680,2680,2680,2680,2
|
|
20240531,101500,64637895,2695,2680,2700,2680,6
|
|
20240531,101400,64621760,2680,2680,2680,2680,1
|
|
20240531,101300,64619080,2700,2700,2700,2700,0
|
|
20240531,101200,64619080,2700,2675,2700,2675,182
|
|
20240531,101100,64129440,2680,2675,2680,2675,53
|
|
20240531,101000,63987650,2675,2660,2705,2660,1003
|
|
20240531,100900,61297675,2655,2655,2655,2655,0
|
|
20240531,100800,61297675,2655,2655,2655,2655,2
|
|
20240531,100700,61292365,2655,2655,2655,2655,0
|
|
20240531,100600,61292365,2655,2655,2655,2655,2
|
|
20240531,100500,61287055,2655,2655,2655,2655,0
|
|
20240531,100400,61287055,2655,2655,2655,2655,3
|
|
20240531,100300,61279090,2655,2655,2655,2655,0
|
|
20240531,100200,61279090,2655,2650,2655,2650,37
|
|
20240531,100100,61180865,2660,2655,2660,2655,61
|
|
20240531,100000,61018905,2655,2650,2655,2645,135
|
|
20240531,095900,60661150,2650,2650,2650,2650,1
|
|
20240531,095800,60658500,2645,2645,2645,2645,2
|
|
20240531,095700,60653210,2650,2650,2650,2650,0
|
|
20240531,095600,60653210,2650,2645,2650,2645,102
|
|
20240531,095500,60383170,2650,2650,2650,2650,0
|
|
20240531,095400,60383170,2650,2640,2650,2640,59
|
|
20240531,095300,60227110,2645,2645,2645,2645,7
|
|
20240531,095200,60208595,2645,2640,2645,2640,9
|
|
20240531,095100,60184805,2640,2640,2640,2640,0
|
|
20240531,095000,60184805,2640,2640,2640,2640,2
|
|
20240531,094900,60179525,2645,2640,2650,2640,302
|
|
20240531,094800,59382230,2660,2640,2660,2640,441
|
|
20240531,094700,58217885,2640,2660,2660,2630,415
|
|
20240531,094600,57122800,2665,2675,2750,2665,3427
|
|
20240531,094500,47886650,2680,2650,2750,2635,10248
|
|
20240531,094400,20075700,2655,2620,2680,2620,2190
|
|
20240531,094300,14263340,2615,2615,2615,2615,2
|
|
20240531,094200,14258110,2615,2615,2615,2615,0
|
|
20240531,094100,14258110,2615,2615,2615,2615,3
|
|
20240531,094000,14250265,2615,2615,2615,2615,0
|
|
20240531,093900,14250265,2615,2615,2615,2615,2
|
|
20240531,093800,14245035,2620,2620,2620,2620,0
|
|
20240531,093700,14245035,2620,2620,2620,2620,2
|
|
20240531,093600,14239795,2625,2620,2625,2620,161
|
|
20240531,093500,13817970,2615,2615,2615,2615,2
|
|
20240531,093400,13812740,2615,2615,2615,2615,0
|
|
20240531,093300,13812740,2615,2615,2615,2615,4
|
|
20240531,093200,13802280,2615,2615,2615,2615,1
|
|
20240531,093100,13799665,2610,2615,2620,2610,38
|
|
20240531,093000,13700300,2610,2610,2610,2610,0
|
|
20240531,092900,13700300,2610,2610,2610,2610,2
|
|
20240531,092800,13695080,2615,2615,2615,2615,0
|
|
20240531,092700,13695080,2615,2615,2615,2615,1
|
|
20240531,092600,13692465,2620,2620,2620,2615,520
|
|
20240531,092500,12330295,2620,2620,2620,2620,2
|
|
20240531,092400,12325055,2635,2635,2635,2635,0
|
|
20240531,092300,12325055,2635,2625,2635,2625,6
|
|
20240531,092200,12309280,2635,2630,2670,2620,2199
|
|
20240531,092100,6485755,2630,2630,2630,2625,78
|
|
20240531,092000,6280990,2630,2610,2630,2610,173
|
|
20240531,091900,5828725,2610,2610,2610,2610,0
|
|
20240531,091800,5828725,2610,2605,2610,2600,54
|
|
20240531,091700,5688310,2610,2615,2620,2600,1016
|
|
20240531,091600,3046245,2620,2610,2620,2605,114
|
|
20240531,091500,2748975,2610,2615,2620,2610,9
|
|
20240531,091400,2725450,2620,2615,2620,2615,8
|
|
20240531,091300,2704510,2625,2615,2630,2615,94
|
|
20240531,091200,2458325,2615,2610,2615,2610,3
|
|
20240531,091100,2450485,2615,2615,2615,2615,0
|
|
20240531,091000,2450485,2615,2610,2615,2610,30
|
|
20240531,090900,2372145,2610,2610,2610,2610,11
|
|
20240531,090800,2343435,2605,2600,2625,2600,461
|
|
20240531,090700,1142610,2605,2605,2605,2605,0
|
|
20240531,090600,1142610,2605,2605,2605,2605,2
|
|
20240531,090500,1137400,2585,2585,2585,2585,424
|
|
20240531,090400,41360,2585,2585,2585,2585,0
|
|
20240531,090300,41360,2585,2585,2585,2585,0
|
|
20240531,090200,41360,2585,2585,2585,2585,0
|
|
20240531,090100,41360,2585,2585,2585,2585,0
|
|
20240531,090000,41360,2585,2585,2585,2585,16
|