615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191200,384636395,1619,1619,1619,1619,3438
|
|
20240531,191100,384636395,1619,1619,1619,1619,0
|
|
20240531,191000,384636395,1619,1619,1619,1619,0
|
|
20240531,190900,384636395,1619,1619,1619,1619,0
|
|
20240531,190800,384636395,1619,1619,1619,1619,0
|
|
20240531,190700,384636395,1619,1619,1619,1619,0
|
|
20240531,190600,384636395,1619,1619,1619,1619,0
|
|
20240531,190500,384636395,1619,1619,1619,1619,0
|
|
20240531,190400,384636395,1619,1619,1619,1619,0
|
|
20240531,190300,384636395,1619,1619,1619,1619,0
|
|
20240531,190200,384636395,1619,1619,1619,1619,0
|
|
20240531,190100,384636395,1619,1619,1619,1619,0
|
|
20240531,190000,384636395,1619,1619,1619,1619,0
|
|
20240531,185900,384636395,1619,1619,1619,1619,0
|
|
20240531,185800,384636395,1619,1619,1619,1619,0
|
|
20240531,185700,384636395,1619,1619,1619,1619,0
|
|
20240531,185600,384636395,1619,1619,1619,1619,0
|
|
20240531,185500,384636395,1619,1619,1619,1619,0
|
|
20240531,185400,384636395,1619,1619,1619,1619,0
|
|
20240531,185300,384636395,1619,1619,1619,1619,0
|
|
20240531,185200,384636395,1619,1619,1619,1619,0
|
|
20240531,185100,384636395,1619,1619,1619,1619,0
|
|
20240531,185000,384636395,1619,1619,1619,1619,0
|
|
20240531,184900,384636395,1619,1619,1619,1619,0
|
|
20240531,184800,384636395,1619,1619,1619,1619,0
|
|
20240531,184700,384636395,1619,1619,1619,1619,0
|
|
20240531,184600,384636395,1619,1619,1619,1619,0
|
|
20240531,184500,384636395,1619,1619,1619,1619,0
|
|
20240531,184400,384636395,1619,1619,1619,1619,0
|
|
20240531,184300,384636395,1619,1619,1619,1619,0
|
|
20240531,184200,384636395,1619,1619,1619,1619,3438
|
|
20240531,184100,384636395,1619,1619,1619,1619,0
|
|
20240531,184000,384636395,1619,1619,1619,1619,0
|
|
20240531,183900,384636395,1619,1619,1619,1619,0
|
|
20240531,183800,384636395,1619,1619,1619,1619,0
|
|
20240531,183700,384636395,1619,1619,1619,1619,0
|
|
20240531,183600,384636395,1619,1619,1619,1619,0
|
|
20240531,183500,384636395,1619,1619,1619,1619,0
|
|
20240531,183400,384636395,1619,1619,1619,1619,0
|
|
20240531,183300,384636395,1619,1619,1619,1619,0
|
|
20240531,183200,384636395,1619,1619,1619,1619,0
|
|
20240531,183100,384636395,1619,1619,1619,1619,0
|
|
20240531,183000,384636395,1619,1619,1619,1619,0
|
|
20240531,182900,384636395,1619,1619,1619,1619,0
|
|
20240531,182800,384636395,1619,1619,1619,1619,0
|
|
20240531,182700,384636395,1619,1619,1619,1619,0
|
|
20240531,182600,384636395,1619,1619,1619,1619,0
|
|
20240531,182500,384636395,1619,1619,1619,1619,0
|
|
20240531,182400,384636395,1619,1619,1619,1619,0
|
|
20240531,182300,384636395,1619,1619,1619,1619,0
|
|
20240531,182200,384636395,1619,1619,1619,1619,0
|
|
20240531,182100,384636395,1619,1619,1619,1619,0
|
|
20240531,182000,384636395,1619,1619,1619,1619,0
|
|
20240531,181900,384636395,1619,1619,1619,1619,0
|
|
20240531,181800,384636395,1619,1619,1619,1619,0
|
|
20240531,181700,384636395,1619,1619,1619,1619,0
|
|
20240531,181600,384636395,1619,1619,1619,1619,0
|
|
20240531,181500,384636395,1619,1619,1619,1619,0
|
|
20240531,181400,384636395,1619,1619,1619,1619,0
|
|
20240531,181300,384636395,1619,1619,1619,1619,0
|
|
20240531,181200,384636395,1619,1619,1619,1619,3438
|
|
20240531,181100,384636395,1619,1619,1619,1619,0
|
|
20240531,181000,384636395,1619,1619,1619,1619,0
|
|
20240531,180900,384636395,1619,1619,1619,1619,0
|
|
20240531,180800,384636395,1619,1619,1619,1619,0
|
|
20240531,180700,384636395,1619,1619,1619,1619,0
|
|
20240531,180600,384636395,1619,1619,1619,1619,0
|
|
20240531,180500,384636395,1619,1619,1619,1619,0
|
|
20240531,180400,384636395,1619,1619,1619,1619,0
|
|
20240531,180300,384636395,1619,1619,1619,1619,0
|
|
20240531,180200,384636395,1619,1619,1619,1619,0
|
|
20240531,180100,384636395,1619,1619,1619,1619,0
|
|
20240531,180000,384636395,1619,1619,1619,1619,0
|
|
20240531,175900,384636395,1619,1619,1619,1619,0
|
|
20240531,175800,384636395,1619,1619,1619,1619,0
|
|
20240531,175700,384636395,1619,1619,1619,1619,0
|
|
20240531,175600,384636395,1619,1619,1619,1619,0
|
|
20240531,175500,384636395,1619,1619,1619,1619,0
|
|
20240531,175400,384636395,1619,1619,1619,1619,0
|
|
20240531,175300,384636395,1619,1619,1619,1619,0
|
|
20240531,175200,384636395,1619,1619,1619,1619,0
|
|
20240531,175100,384636395,1619,1619,1619,1619,0
|
|
20240531,175000,384636395,1619,1619,1619,1619,0
|
|
20240531,174900,384636395,1619,1619,1619,1619,0
|
|
20240531,174800,384636395,1619,1619,1619,1619,0
|
|
20240531,174700,384636395,1619,1619,1619,1619,0
|
|
20240531,174600,384636395,1619,1619,1619,1619,0
|
|
20240531,174500,384636395,1619,1619,1619,1619,0
|
|
20240531,174400,384636395,1619,1619,1619,1619,0
|
|
20240531,174300,384636395,1619,1619,1619,1619,0
|
|
20240531,174200,384636395,1619,1619,1619,1619,3438
|
|
20240531,174100,384636395,1619,1619,1619,1619,0
|
|
20240531,174000,384636395,1619,1619,1619,1619,0
|
|
20240531,173900,384636395,1619,1619,1619,1619,0
|
|
20240531,173800,384636395,1619,1619,1619,1619,0
|
|
20240531,173700,384636395,1619,1619,1619,1619,0
|
|
20240531,173600,384636395,1619,1619,1619,1619,0
|
|
20240531,173500,384636395,1619,1619,1619,1619,0
|
|
20240531,173400,384636395,1619,1619,1619,1619,0
|
|
20240531,173300,384636395,1619,1619,1619,1619,0
|
|
20240531,173200,384636395,1619,1619,1619,1619,0
|
|
20240531,173100,384636395,1619,1619,1619,1619,0
|
|
20240531,173000,384636395,1619,1619,1619,1619,0
|
|
20240531,172900,384636395,1619,1619,1619,1619,0
|
|
20240531,172800,384636395,1619,1619,1619,1619,0
|
|
20240531,172700,384636395,1619,1619,1619,1619,0
|
|
20240531,172600,384636395,1619,1619,1619,1619,0
|
|
20240531,172500,384636395,1619,1619,1619,1619,0
|
|
20240531,172400,384636395,1619,1619,1619,1619,0
|
|
20240531,172300,384636395,1619,1619,1619,1619,0
|
|
20240531,172200,384636395,1619,1619,1619,1619,0
|
|
20240531,172100,384636395,1619,1619,1619,1619,0
|
|
20240531,172000,384636395,1619,1619,1619,1619,0
|
|
20240531,171900,384636395,1619,1619,1619,1619,0
|
|
20240531,171800,384636395,1619,1619,1619,1619,0
|
|
20240531,171700,384636395,1619,1619,1619,1619,0
|
|
20240531,171600,384636395,1619,1619,1619,1619,0
|
|
20240531,171500,384636395,1619,1619,1619,1619,0
|
|
20240531,171400,384636395,1619,1619,1619,1619,0
|
|
20240531,171300,384636395,1619,1619,1619,1619,0
|
|
20240531,171200,384636395,1619,1619,1619,1619,3438
|
|
20240531,171100,384636395,1619,1619,1619,1619,0
|
|
20240531,171000,384636395,1619,1619,1619,1619,0
|
|
20240531,170900,384636395,1619,1619,1619,1619,0
|
|
20240531,170800,384636395,1619,1619,1619,1619,0
|
|
20240531,170700,384636395,1619,1619,1619,1619,0
|
|
20240531,170600,384636395,1619,1619,1619,1619,0
|
|
20240531,170500,384636395,1619,1619,1619,1619,0
|
|
20240531,170400,384636395,1619,1619,1619,1619,0
|
|
20240531,170300,384636395,1619,1619,1619,1619,0
|
|
20240531,170200,384636395,1619,1619,1619,1619,0
|
|
20240531,170100,384636395,1619,1619,1619,1619,0
|
|
20240531,170000,384636395,1619,1619,1619,1619,0
|
|
20240531,165900,384636395,1619,1619,1619,1619,0
|
|
20240531,165800,384636395,1619,1619,1619,1619,0
|
|
20240531,165700,384636395,1619,1619,1619,1619,0
|
|
20240531,165600,384636395,1619,1619,1619,1619,0
|
|
20240531,165500,384636395,1619,1619,1619,1619,0
|
|
20240531,165400,384636395,1619,1619,1619,1619,0
|
|
20240531,165300,384636395,1619,1619,1619,1619,0
|
|
20240531,165200,384636395,1619,1619,1619,1619,0
|
|
20240531,165100,384636395,1619,1619,1619,1619,0
|
|
20240531,165000,384636395,1619,1619,1619,1619,0
|
|
20240531,164900,384636395,1619,1619,1619,1619,0
|
|
20240531,164800,384636395,1619,1619,1619,1619,0
|
|
20240531,164700,384636395,1619,1619,1619,1619,0
|
|
20240531,164600,384636395,1619,1619,1619,1619,0
|
|
20240531,164500,384636395,1619,1619,1619,1619,0
|
|
20240531,164400,384636395,1619,1619,1619,1619,0
|
|
20240531,164300,384636395,1619,1619,1619,1619,0
|
|
20240531,164200,384636395,1619,1619,1619,1619,3438
|
|
20240531,164100,384636395,1619,1619,1619,1619,0
|
|
20240531,164000,384636395,1619,1619,1619,1619,0
|
|
20240531,163900,384636395,1619,1619,1619,1619,0
|
|
20240531,163800,384636395,1619,1619,1619,1619,0
|
|
20240531,163700,384636395,1619,1619,1619,1619,0
|
|
20240531,163600,384636395,1619,1619,1619,1619,0
|
|
20240531,163500,384636395,1619,1619,1619,1619,0
|
|
20240531,163400,384636395,1619,1619,1619,1619,0
|
|
20240531,163300,384636395,1619,1619,1619,1619,0
|
|
20240531,163200,384636395,1619,1619,1619,1619,0
|
|
20240531,163100,384636395,1619,1619,1619,1619,0
|
|
20240531,163000,384636395,1619,1619,1619,1619,0
|
|
20240531,162900,384636395,1619,1619,1619,1619,0
|
|
20240531,162800,384636395,1619,1619,1619,1619,0
|
|
20240531,162700,384636395,1619,1619,1619,1619,0
|
|
20240531,162600,384636395,1619,1619,1619,1619,0
|
|
20240531,162500,384636395,1619,1619,1619,1619,0
|
|
20240531,162400,384636395,1619,1619,1619,1619,0
|
|
20240531,162300,384636395,1619,1619,1619,1619,0
|
|
20240531,162200,384636395,1619,1619,1619,1619,0
|
|
20240531,162100,384636395,1619,1619,1619,1619,0
|
|
20240531,162000,384636395,1619,1619,1619,1619,0
|
|
20240531,161900,384636395,1619,1619,1619,1619,0
|
|
20240531,161800,384636395,1619,1619,1619,1619,0
|
|
20240531,161700,384636395,1619,1619,1619,1619,0
|
|
20240531,161600,384636395,1619,1619,1619,1619,0
|
|
20240531,161500,384636395,1619,1619,1619,1619,0
|
|
20240531,161400,384636395,1619,1619,1619,1619,0
|
|
20240531,161300,384636395,1619,1619,1619,1619,0
|
|
20240531,161200,384636395,1619,1619,1619,1619,3438
|
|
20240531,161100,384636395,1619,1619,1619,1619,0
|
|
20240531,161000,384636395,1619,1619,1619,1619,0
|
|
20240531,160900,384636395,1619,1619,1619,1619,0
|
|
20240531,160800,384636395,1619,1619,1619,1619,0
|
|
20240531,160700,384636395,1619,1619,1619,1619,0
|
|
20240531,160600,384636395,1619,1619,1619,1619,0
|
|
20240531,160500,384636395,1619,1619,1619,1619,0
|
|
20240531,160400,384636395,1619,1619,1619,1619,0
|
|
20240531,160300,384636395,1619,1619,1619,1619,0
|
|
20240531,160200,384636395,1619,1619,1619,1619,0
|
|
20240531,160100,384636395,1619,1619,1619,1619,0
|
|
20240531,160000,384636395,1619,1619,1619,1619,0
|
|
20240531,155900,384636395,1619,1619,1619,1619,0
|
|
20240531,155800,384636395,1619,1619,1619,1619,0
|
|
20240531,155700,384636395,1619,1619,1619,1619,0
|
|
20240531,155600,384636395,1619,1619,1619,1619,0
|
|
20240531,155500,384636395,1619,1619,1619,1619,0
|
|
20240531,155400,384636395,1619,1619,1619,1619,0
|
|
20240531,155300,384636395,1619,1619,1619,1619,0
|
|
20240531,155200,384636395,1619,1619,1619,1619,0
|
|
20240531,155100,384636395,1619,1619,1619,1619,0
|
|
20240531,155000,384636395,1619,1619,1619,1619,0
|
|
20240531,154900,384636395,1619,1619,1619,1619,0
|
|
20240531,154800,384636395,1619,1619,1619,1619,0
|
|
20240531,154700,384636395,1619,1619,1619,1619,0
|
|
20240531,154600,384636395,1619,1619,1619,1619,0
|
|
20240531,154500,384636395,1619,1619,1619,1619,0
|
|
20240531,154400,384636395,1619,1619,1619,1619,0
|
|
20240531,154300,384636395,1619,1619,1619,1619,0
|
|
20240531,154200,384636395,1619,1619,1619,1619,3438
|
|
20240531,154100,384636395,1619,1619,1619,1619,0
|
|
20240531,154000,384636395,1619,1619,1619,1619,0
|
|
20240531,153900,384636395,1619,1619,1619,1619,0
|
|
20240531,153800,384636395,1619,1619,1619,1619,0
|
|
20240531,153700,384636395,1619,1619,1619,1619,0
|
|
20240531,153600,384636395,1619,1619,1619,1619,0
|
|
20240531,153500,384636395,1619,1619,1619,1619,0
|
|
20240531,153400,384636395,1619,1619,1619,1619,0
|
|
20240531,153300,384636395,1619,1619,1619,1619,0
|
|
20240531,153200,384636395,1619,1619,1619,1619,0
|
|
20240531,153100,384636395,1619,1619,1619,1619,0
|
|
20240531,153000,384636395,1619,1619,1619,1619,3438
|
|
20240531,152900,379070273,1620,1620,1620,1620,0
|
|
20240531,152800,379070273,1620,1620,1620,1620,0
|
|
20240531,152700,379070273,1620,1620,1620,1620,0
|
|
20240531,152600,379070273,1620,1620,1620,1620,0
|
|
20240531,152500,379070273,1620,1620,1620,1620,0
|
|
20240531,152400,379070273,1620,1620,1620,1620,0
|
|
20240531,152300,379070273,1620,1620,1620,1620,0
|
|
20240531,152200,379070273,1620,1620,1620,1620,0
|
|
20240531,152100,379070273,1620,1620,1620,1620,0
|
|
20240531,152000,379070273,1620,1620,1620,1620,0
|
|
20240531,151900,379070273,1620,1620,1620,1620,1
|
|
20240531,151800,379068653,1619,1619,1619,1619,340
|
|
20240531,151700,378518193,1620,1620,1620,1619,7
|
|
20240531,151600,378506855,1620,1619,1620,1619,12
|
|
20240531,151500,378487426,1620,1620,1620,1620,16
|
|
20240531,151400,378461506,1620,1620,1620,1620,99
|
|
20240531,151300,378301126,1620,1620,1620,1620,100
|
|
20240531,151200,378139126,1620,1620,1620,1620,10
|
|
20240531,151100,378122926,1620,1620,1620,1620,202
|
|
20240531,151000,377795686,1620,1619,1620,1619,511
|
|
20240531,150900,376968376,1619,1619,1619,1619,95
|
|
20240531,150800,376814571,1620,1620,1620,1620,0
|
|
20240531,150700,376814571,1620,1619,1620,1618,1027
|
|
20240531,150600,375152267,1620,1620,1620,1620,113
|
|
20240531,150500,374969207,1620,1620,1620,1620,505
|
|
20240531,150400,374151107,1619,1619,1619,1619,0
|
|
20240531,150300,374151107,1619,1619,1619,1619,1
|
|
20240531,150200,374149488,1620,1620,1620,1620,1
|
|
20240531,150100,374147868,1619,1620,1620,1619,135
|
|
20240531,150000,373929169,1620,1620,1620,1620,1600
|
|
20240531,145900,371337169,1620,1618,1620,1618,1301
|
|
20240531,145800,369232149,1620,1620,1620,1620,1
|
|
20240531,145700,369230529,1618,1619,1619,1618,209
|
|
20240531,145600,368892332,1620,1620,1620,1620,0
|
|
20240531,145500,368892332,1620,1620,1620,1620,0
|
|
20240531,145400,368892332,1620,1620,1620,1620,0
|
|
20240531,145300,368892332,1620,1620,1620,1620,258
|
|
20240531,145200,368474372,1620,1620,1620,1618,402
|
|
20240531,145100,367823932,1618,1619,1619,1618,86
|
|
20240531,145000,367684783,1620,1620,1620,1620,12
|
|
20240531,144900,367665343,1620,1620,1620,1620,1
|
|
20240531,144800,367663723,1619,1619,1619,1619,65
|
|
20240531,144700,367558488,1620,1620,1620,1620,0
|
|
20240531,144600,367558488,1620,1620,1620,1620,286
|
|
20240531,144500,367095168,1618,1618,1618,1618,0
|
|
20240531,144400,367095168,1618,1617,1618,1617,4738
|
|
20240531,144300,359433415,1618,1618,1618,1618,0
|
|
20240531,144200,359433415,1618,1618,1618,1618,0
|
|
20240531,144100,359433415,1618,1618,1618,1618,3797
|
|
20240531,144000,353289869,1619,1619,1619,1619,0
|
|
20240531,143900,353289869,1619,1619,1619,1619,1
|
|
20240531,143800,353288250,1619,1619,1619,1619,1
|
|
20240531,143700,353286631,1620,1620,1620,1620,1
|
|
20240531,143600,353285011,1619,1619,1619,1619,65
|
|
20240531,143500,353179776,1619,1619,1619,1619,1
|
|
20240531,143400,353178157,1620,1620,1620,1620,0
|
|
20240531,143300,353178157,1620,1620,1620,1620,1
|
|
20240531,143200,353176537,1618,1618,1618,1618,64
|
|
20240531,143100,353072985,1620,1620,1620,1620,0
|
|
20240531,143000,353072985,1620,1619,1620,1618,214
|
|
20240531,142900,352726603,1621,1621,1621,1621,1
|
|
20240531,142800,352724982,1620,1620,1620,1620,131
|
|
20240531,142700,352512762,1620,1621,1621,1620,662
|
|
20240531,142600,351440289,1621,1621,1621,1621,1000
|
|
20240531,142500,349819289,1621,1621,1621,1621,926
|
|
20240531,142400,348318243,1620,1620,1620,1620,34
|
|
20240531,142300,348263163,1620,1619,1620,1619,2
|
|
20240531,142200,348259924,1620,1620,1620,1620,1
|
|
20240531,142100,348258304,1621,1621,1621,1621,187
|
|
20240531,142000,347955177,1621,1621,1621,1619,1117
|
|
20240531,141900,346146749,1620,1620,1621,1620,1335
|
|
20240531,141800,343984048,1621,1621,1621,1621,0
|
|
20240531,141700,343984048,1621,1621,1621,1621,1
|
|
20240531,141600,343982427,1620,1620,1620,1620,1055
|
|
20240531,141500,342273327,1620,1621,1621,1620,1816
|
|
20240531,141400,339331402,1622,1622,1622,1622,0
|
|
20240531,141300,339331402,1622,1622,1622,1622,0
|
|
20240531,141200,339331402,1622,1622,1622,1622,13
|
|
20240531,141100,339310316,1622,1622,1622,1622,1
|
|
20240531,141000,339308694,1621,1621,1621,1621,0
|
|
20240531,140900,339308694,1621,1621,1621,1621,1002
|
|
20240531,140800,337684452,1621,1621,1621,1621,0
|
|
20240531,140700,337684452,1621,1621,1621,1621,3
|
|
20240531,140600,337679589,1621,1621,1621,1621,0
|
|
20240531,140500,337679589,1621,1621,1621,1621,0
|
|
20240531,140400,337679589,1621,1621,1621,1621,0
|
|
20240531,140300,337679589,1621,1621,1621,1621,10
|
|
20240531,140200,337663379,1621,1621,1621,1621,0
|
|
20240531,140100,337663379,1621,1621,1621,1621,0
|
|
20240531,140000,337663379,1621,1620,1621,1620,815
|
|
20240531,135900,336342584,1621,1621,1621,1621,0
|
|
20240531,135800,336342584,1621,1621,1621,1621,0
|
|
20240531,135700,336342584,1621,1621,1621,1621,1
|
|
20240531,135600,336340963,1621,1621,1621,1621,1000
|
|
20240531,135500,334719963,1621,1620,1621,1620,400
|
|
20240531,135400,334071863,1621,1621,1621,1621,0
|
|
20240531,135300,334071863,1621,1621,1621,1621,11
|
|
20240531,135200,334054032,1621,1621,1621,1621,0
|
|
20240531,135100,334054032,1621,1621,1621,1621,100
|
|
20240531,135000,333891932,1621,1621,1621,1621,0
|
|
20240531,134900,333891932,1621,1621,1621,1621,231
|
|
20240531,134800,333517481,1621,1621,1621,1621,0
|
|
20240531,134700,333517481,1621,1621,1621,1621,10
|
|
20240531,134600,333501271,1621,1621,1621,1621,0
|
|
20240531,134500,333501271,1621,1621,1621,1621,6
|
|
20240531,134400,333491545,1621,1621,1621,1621,0
|
|
20240531,134300,333491545,1621,1621,1621,1621,0
|
|
20240531,134200,333491545,1621,1621,1621,1620,3
|
|
20240531,134100,333486683,1618,1618,1618,1618,245
|
|
20240531,134000,333090273,1618,1620,1620,1618,455
|
|
20240531,133900,332353580,1620,1620,1620,1620,455
|
|
20240531,133800,331616480,1620,1620,1620,1620,0
|
|
20240531,133700,331616480,1620,1620,1620,1620,0
|
|
20240531,133600,331616480,1620,1620,1620,1620,10
|
|
20240531,133500,331600280,1620,1620,1620,1620,0
|
|
20240531,133400,331600280,1620,1620,1620,1620,0
|
|
20240531,133300,331600280,1620,1620,1620,1620,308
|
|
20240531,133200,331101320,1620,1620,1620,1620,0
|
|
20240531,133100,331101320,1620,1620,1620,1620,0
|
|
20240531,133000,331101320,1620,1620,1620,1620,0
|
|
20240531,132900,331101320,1620,1620,1620,1620,0
|
|
20240531,132800,331101320,1620,1620,1620,1620,10
|
|
20240531,132700,331085120,1620,1620,1620,1620,0
|
|
20240531,132600,331085120,1620,1620,1620,1620,1
|
|
20240531,132500,331083500,1618,1618,1618,1618,0
|
|
20240531,132400,331083500,1618,1618,1618,1618,0
|
|
20240531,132300,331083500,1618,1618,1618,1618,277
|
|
20240531,132200,330635314,1621,1621,1621,1621,0
|
|
20240531,132100,330635314,1621,1621,1621,1621,0
|
|
20240531,132000,330635314,1621,1621,1621,1621,1
|
|
20240531,131900,330633693,1621,1621,1621,1621,61
|
|
20240531,131800,330534812,1621,1621,1621,1621,1
|
|
20240531,131700,330533191,1621,1621,1621,1621,1
|
|
20240531,131600,330531570,1620,1620,1620,1620,374
|
|
20240531,131500,329925690,1621,1621,1621,1621,0
|
|
20240531,131400,329925690,1621,1621,1621,1621,1
|
|
20240531,131300,329924069,1618,1618,1618,1618,0
|
|
20240531,131200,329924069,1618,1618,1618,1618,0
|
|
20240531,131100,329924069,1618,1618,1618,1618,0
|
|
20240531,131000,329924069,1618,1621,1621,1618,55
|
|
20240531,130900,329834929,1621,1621,1621,1621,0
|
|
20240531,130800,329834929,1621,1621,1621,1621,0
|
|
20240531,130700,329834929,1621,1621,1621,1621,0
|
|
20240531,130600,329834929,1621,1621,1621,1621,16
|
|
20240531,130500,329808993,1618,1621,1621,1618,1021
|
|
20240531,130400,328156952,1617,1619,1619,1617,534
|
|
20240531,130300,327293430,1620,1620,1620,1620,701
|
|
20240531,130200,326157810,1621,1621,1621,1621,0
|
|
20240531,130100,326157810,1621,1621,1621,1621,49
|
|
20240531,130000,326078381,1621,1621,1621,1621,0
|
|
20240531,125900,326078381,1621,1621,1621,1621,0
|
|
20240531,125800,326078381,1621,1619,1621,1619,3000
|
|
20240531,125700,321216820,1619,1619,1619,1619,0
|
|
20240531,125600,321216820,1619,1619,1619,1619,0
|
|
20240531,125500,321216820,1619,1619,1619,1619,0
|
|
20240531,125400,321216820,1619,1619,1619,1619,0
|
|
20240531,125300,321216820,1619,1619,1619,1619,8
|
|
20240531,125200,321203868,1619,1619,1619,1619,92
|
|
20240531,125100,321054920,1619,1619,1619,1619,1
|
|
20240531,125000,321053301,1619,1619,1619,1619,7
|
|
20240531,124900,321041968,1620,1620,1620,1620,0
|
|
20240531,124800,321041968,1620,1620,1620,1620,0
|
|
20240531,124700,321041968,1620,1620,1620,1620,100
|
|
20240531,124600,320879968,1620,1620,1620,1620,0
|
|
20240531,124500,320879968,1620,1620,1620,1620,2
|
|
20240531,124400,320876728,1616,1616,1616,1616,0
|
|
20240531,124300,320876728,1616,1616,1616,1616,0
|
|
20240531,124200,320876728,1616,1619,1619,1616,2382
|
|
20240531,124100,317025848,1619,1619,1619,1619,161
|
|
20240531,124000,316765189,1619,1619,1619,1619,4
|
|
20240531,123900,316758713,1618,1618,1618,1618,0
|
|
20240531,123800,316758713,1618,1618,1618,1618,0
|
|
20240531,123700,316758713,1618,1618,1618,1618,0
|
|
20240531,123600,316758713,1618,1619,1619,1618,1006
|
|
20240531,123500,315131004,1619,1619,1619,1619,0
|
|
20240531,123400,315131004,1619,1619,1619,1619,0
|
|
20240531,123300,315131004,1619,1619,1619,1619,134
|
|
20240531,123200,314914058,1619,1619,1619,1619,0
|
|
20240531,123100,314914058,1619,1619,1619,1619,0
|
|
20240531,123000,314914058,1619,1619,1619,1619,2
|
|
20240531,122900,314910820,1619,1619,1619,1619,919
|
|
20240531,122800,313422959,1621,1621,1621,1621,0
|
|
20240531,122700,313422959,1621,1621,1621,1621,0
|
|
20240531,122600,313422959,1621,1621,1621,1621,0
|
|
20240531,122500,313422959,1621,1621,1621,1621,0
|
|
20240531,122400,313422959,1621,1621,1621,1621,1
|
|
20240531,122300,313421338,1621,1621,1621,1621,9
|
|
20240531,122200,313406749,1620,1620,1620,1620,139
|
|
20240531,122100,313181569,1620,1620,1620,1620,0
|
|
20240531,122000,313181569,1620,1620,1620,1620,0
|
|
20240531,121900,313181569,1620,1620,1620,1620,0
|
|
20240531,121800,313181569,1620,1620,1620,1620,0
|
|
20240531,121700,313181569,1620,1620,1620,1620,0
|
|
20240531,121600,313181569,1620,1620,1620,1620,0
|
|
20240531,121500,313181569,1620,1622,1622,1620,570
|
|
20240531,121400,312258167,1622,1622,1622,1622,1
|
|
20240531,121300,312256545,1622,1622,1622,1622,65
|
|
20240531,121200,312151115,1622,1622,1622,1622,0
|
|
20240531,121100,312151115,1622,1622,1622,1622,0
|
|
20240531,121000,312151115,1622,1622,1622,1622,0
|
|
20240531,120900,312151115,1622,1622,1622,1622,0
|
|
20240531,120800,312151115,1622,1622,1622,1622,2
|
|
20240531,120700,312147871,1622,1622,1622,1622,4
|
|
20240531,120600,312141383,1621,1620,1621,1620,11
|
|
20240531,120500,312123562,1621,1621,1621,1621,0
|
|
20240531,120400,312123562,1621,1621,1621,1621,0
|
|
20240531,120300,312123562,1621,1620,1621,1620,681
|
|
20240531,120200,311020340,1621,1622,1622,1621,194
|
|
20240531,120100,310705863,1622,1622,1622,1622,0
|
|
20240531,120000,310705863,1622,1622,1622,1622,918
|
|
20240531,115900,309216867,1622,1623,1623,1622,1001
|
|
20240531,115800,307593244,1623,1624,1624,1623,2
|
|
20240531,115700,307589997,1624,1624,1624,1624,0
|
|
20240531,115600,307589997,1624,1624,1624,1624,0
|
|
20240531,115500,307589997,1624,1624,1624,1624,10
|
|
20240531,115400,307573757,1624,1622,1624,1622,1204
|
|
20240531,115300,305620569,1621,1621,1621,1621,0
|
|
20240531,115200,305620569,1621,1621,1621,1621,1
|
|
20240531,115100,305618948,1622,1622,1622,1622,1
|
|
20240531,115000,305617326,1622,1622,1622,1622,401
|
|
20240531,114900,304966904,1622,1622,1622,1622,1
|
|
20240531,114800,304965282,1622,1622,1622,1622,6
|
|
20240531,114700,304955550,1622,1622,1622,1622,0
|
|
20240531,114600,304955550,1622,1622,1622,1622,1
|
|
20240531,114500,304953928,1618,1618,1618,1618,0
|
|
20240531,114400,304953928,1618,1618,1618,1618,0
|
|
20240531,114300,304953928,1618,1618,1618,1618,0
|
|
20240531,114200,304953928,1618,1618,1618,1618,0
|
|
20240531,114100,304953928,1618,1618,1618,1618,0
|
|
20240531,114000,304953928,1618,1618,1618,1618,0
|
|
20240531,113900,304953928,1618,1618,1618,1618,0
|
|
20240531,113800,304953928,1618,1618,1618,1618,0
|
|
20240531,113700,304953928,1618,1618,1618,1618,5
|
|
20240531,113600,304945838,1618,1618,1618,1618,1000
|
|
20240531,113500,303327838,1618,1620,1620,1618,423
|
|
20240531,113400,302643068,1622,1622,1622,1622,534
|
|
20240531,113300,301776920,1619,1622,1622,1619,8
|
|
20240531,113200,301763965,1619,1619,1619,1619,0
|
|
20240531,113100,301763965,1619,1619,1619,1619,1
|
|
20240531,113000,301762346,1619,1619,1619,1619,0
|
|
20240531,112900,301762346,1619,1619,1619,1619,0
|
|
20240531,112800,301762346,1619,1619,1619,1619,0
|
|
20240531,112700,301762346,1619,1619,1619,1619,0
|
|
20240531,112600,301762346,1619,1619,1619,1619,25
|
|
20240531,112500,301721871,1619,1622,1622,1619,1669
|
|
20240531,112400,299018372,1622,1622,1622,1622,4
|
|
20240531,112300,299011884,1622,1624,1624,1622,20
|
|
20240531,112200,298979406,1622,1622,1622,1622,0
|
|
20240531,112100,298979406,1622,1622,1622,1622,1
|
|
20240531,112000,298977784,1624,1624,1624,1624,0
|
|
20240531,111900,298977784,1624,1624,1624,1624,0
|
|
20240531,111800,298977784,1624,1624,1624,1624,48
|
|
20240531,111700,298899832,1624,1623,1624,1623,369
|
|
20240531,111600,298300629,1624,1624,1624,1624,0
|
|
20240531,111500,298300629,1624,1624,1624,1624,0
|
|
20240531,111400,298300629,1624,1624,1624,1624,0
|
|
20240531,111300,298300629,1624,1624,1624,1624,0
|
|
20240531,111200,298300629,1624,1624,1624,1624,2
|
|
20240531,111100,298297381,1620,1620,1620,1620,8876
|
|
20240531,111000,283918261,1621,1621,1621,1621,3000
|
|
20240531,110900,279055261,1621,1623,1623,1621,3000
|
|
20240531,110800,274191692,1624,1624,1624,1624,0
|
|
20240531,110700,274191692,1624,1624,1624,1623,211
|
|
20240531,110600,273849034,1624,1624,1624,1624,41
|
|
20240531,110500,273782450,1624,1624,1624,1624,267
|
|
20240531,110400,273348842,1624,1624,1624,1624,233
|
|
20240531,110300,272970450,1623,1623,1623,1623,1173
|
|
20240531,110200,271066671,1623,1623,1623,1623,15
|
|
20240531,110100,271042326,1623,1623,1623,1623,1
|
|
20240531,110000,271040703,1622,1622,1622,1622,63
|
|
20240531,105900,270938517,1622,1622,1622,1622,2862
|
|
20240531,105800,266296353,1622,1622,1622,1622,135
|
|
20240531,105700,266077383,1622,1622,1622,1622,100
|
|
20240531,105600,265915183,1622,1623,1623,1622,1501
|
|
20240531,105500,263480560,1623,1623,1623,1623,61
|
|
20240531,105400,263381557,1623,1623,1623,1623,0
|
|
20240531,105300,263381557,1623,1623,1623,1623,2370
|
|
20240531,105200,259535047,1622,1622,1622,1622,263
|
|
20240531,105100,259108461,1622,1622,1622,1622,1000
|
|
20240531,105000,257486461,1623,1623,1623,1623,0
|
|
20240531,104900,257486461,1623,1623,1623,1623,7
|
|
20240531,104800,257475100,1623,1624,1624,1623,2270
|
|
20240531,104700,253790824,1624,1624,1624,1624,1
|
|
20240531,104600,253789200,1624,1624,1624,1624,0
|
|
20240531,104500,253789200,1624,1624,1624,1624,670
|
|
20240531,104400,252701120,1625,1625,1625,1625,105
|
|
20240531,104300,252530495,1625,1625,1625,1625,1
|
|
20240531,104200,252528870,1624,1624,1624,1624,651
|
|
20240531,104100,251471646,1626,1626,1626,1626,0
|
|
20240531,104000,251471646,1626,1626,1626,1626,1649
|
|
20240531,103900,248790372,1624,1625,1625,1624,2783
|
|
20240531,103800,244268778,1626,1626,1626,1626,100
|
|
20240531,103700,244106178,1626,1626,1626,1626,0
|
|
20240531,103600,244106178,1626,1626,1626,1626,9
|
|
20240531,103500,244091544,1627,1626,1627,1626,2
|
|
20240531,103400,244088291,1626,1626,1626,1626,34
|
|
20240531,103300,244033007,1623,1623,1623,1623,0
|
|
20240531,103200,244033007,1623,1623,1623,1623,0
|
|
20240531,103100,244033007,1623,1623,1623,1623,1000
|
|
20240531,103000,242410007,1623,1624,1624,1623,6176
|
|
20240531,102900,232386333,1624,1624,1624,1624,30
|
|
20240531,102800,232337613,1625,1625,1625,1625,2653
|
|
20240531,102700,228026488,1625,1625,1625,1625,2
|
|
20240531,102600,228023238,1625,1625,1625,1625,583
|
|
20240531,102500,227075863,1627,1627,1627,1627,0
|
|
20240531,102400,227075863,1627,1627,1627,1627,1297
|
|
20240531,102300,224965644,1626,1625,1626,1625,1904
|
|
20240531,102200,221870535,1624,1624,1624,1624,20
|
|
20240531,102100,221838055,1624,1624,1624,1624,20
|
|
20240531,102000,221805575,1624,1624,1624,1624,0
|
|
20240531,101900,221805575,1624,1624,1624,1624,0
|
|
20240531,101800,221805575,1624,1624,1624,1624,0
|
|
20240531,101700,221805575,1624,1624,1624,1624,3591
|
|
20240531,101600,215973791,1623,1623,1623,1623,0
|
|
20240531,101500,215973791,1623,1623,1624,1623,1102
|
|
20240531,101400,214185243,1624,1623,1624,1623,101
|
|
20240531,101300,214021319,1624,1623,1624,1623,4049
|
|
20240531,101200,207446053,1623,1624,1624,1623,325
|
|
20240531,101100,206918273,1622,1622,1622,1622,500
|
|
20240531,101000,206107273,1622,1622,1622,1621,1185
|
|
20240531,100900,204185388,1622,1622,1622,1622,6
|
|
20240531,100800,204175656,1623,1623,1623,1623,1088
|
|
20240531,100700,202409832,1623,1622,1623,1622,9
|
|
20240531,100600,202395233,1623,1623,1623,1623,11
|
|
20240531,100500,202377380,1623,1623,1623,1623,63
|
|
20240531,100400,202275131,1623,1623,1623,1623,0
|
|
20240531,100300,202275131,1623,1622,1623,1621,2822
|
|
20240531,100200,197698611,1622,1623,1623,1622,159
|
|
20240531,100100,197440582,1624,1621,1624,1621,612
|
|
20240531,100000,196448494,1624,1625,1625,1624,207
|
|
20240531,095900,196112226,1625,1624,1625,1624,1476
|
|
20240531,095800,193715173,1624,1623,1624,1623,1043
|
|
20240531,095700,192022367,1623,1622,1623,1622,3672
|
|
20240531,095600,186066381,1622,1622,1622,1622,2598
|
|
20240531,095500,181852425,1621,1621,1622,1621,515
|
|
20240531,095400,181017201,1622,1622,1622,1622,1087
|
|
20240531,095300,179254087,1622,1622,1622,1622,224
|
|
20240531,095200,178890759,1619,1619,1619,1619,0
|
|
20240531,095100,178890759,1619,1619,1619,1619,0
|
|
20240531,095000,178890759,1619,1619,1622,1619,12845
|
|
20240531,094900,158077462,1618,1618,1618,1618,1053
|
|
20240531,094800,156373708,1617,1617,1617,1617,22
|
|
20240531,094700,156338134,1616,1616,1616,1616,300
|
|
20240531,094600,155853334,1619,1619,1619,1619,0
|
|
20240531,094500,155853334,1619,1619,1619,1619,0
|
|
20240531,094400,155853334,1619,1619,1619,1619,5
|
|
20240531,094300,155845239,1618,1616,1618,1616,4034
|
|
20240531,094200,149326227,1616,1616,1616,1616,0
|
|
20240531,094100,149326227,1616,1616,1616,1616,50
|
|
20240531,094000,149245427,1619,1619,1619,1619,2052
|
|
20240531,093900,145923239,1616,1616,1616,1616,250
|
|
20240531,093800,145519239,1616,1616,1616,1616,845
|
|
20240531,093700,144153719,1616,1616,1616,1616,104
|
|
20240531,093600,143985655,1616,1616,1616,1616,0
|
|
20240531,093500,143985655,1616,1616,1616,1616,0
|
|
20240531,093400,143985655,1616,1614,1616,1614,1314
|
|
20240531,093300,141863671,1614,1614,1614,1614,0
|
|
20240531,093200,141863671,1614,1616,1616,1614,601
|
|
20240531,093100,140893632,1619,1619,1619,1619,0
|
|
20240531,093000,140893632,1619,1616,1619,1616,106
|
|
20240531,092900,140722318,1616,1616,1616,1616,804
|
|
20240531,092800,139423054,1617,1618,1618,1617,899
|
|
20240531,092700,137968971,1614,1615,1615,1614,351
|
|
20240531,092600,137402446,1614,1614,1614,1614,1
|
|
20240531,092500,137400832,1613,1614,1614,1613,500
|
|
20240531,092400,136594326,1613,1613,1613,1613,10
|
|
20240531,092300,136578196,1611,1611,1611,1611,0
|
|
20240531,092200,136578196,1611,1619,1619,1611,5809
|
|
20240531,092100,127218823,1619,1619,1619,1619,805
|
|
20240531,092000,125915528,1614,1619,1619,1614,2118
|
|
20240531,091900,122495938,1619,1620,1620,1619,1042
|
|
20240531,091800,120808907,1620,1616,1620,1616,10364
|
|
20240531,091700,104027695,1616,1616,1616,1615,61
|
|
20240531,091600,103929174,1616,1615,1616,1615,214
|
|
20240531,091500,103583555,1620,1619,1623,1619,2012
|
|
20240531,091400,100326007,1618,1617,1618,1613,2188
|
|
20240531,091300,96785964,1612,1612,1618,1612,8508
|
|
20240531,091200,83048908,1612,1609,1612,1609,676
|
|
20240531,091100,81959935,1608,1607,1608,1607,1351
|
|
20240531,091000,79788157,1600,1600,1600,1600,0
|
|
20240531,090900,79788157,1600,1600,1600,1598,8074
|
|
20240531,090800,66883080,1598,1598,1598,1598,0
|
|
20240531,090700,66883080,1598,1601,1601,1598,1500
|
|
20240531,090600,64485633,1598,1608,1609,1598,3100
|
|
20240531,090500,59519544,1609,1608,1609,1608,2044
|
|
20240531,090400,56232742,1608,1608,1608,1608,2
|
|
20240531,090300,56229526,1598,1614,1614,1590,12008
|
|
20240531,090200,37061804,1618,1618,1618,1618,1
|
|
20240531,090100,37060186,1618,1619,1619,1618,9526
|
|
20240531,090000,21647061,1620,1604,1620,1604,13463
|