628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192500,143582649,1700,1700,1700,1700,2647
|
|
20240531,192400,143582649,1700,1700,1700,1700,0
|
|
20240531,192300,143582649,1700,1700,1700,1700,0
|
|
20240531,192200,143582649,1700,1700,1700,1700,0
|
|
20240531,192100,143582649,1700,1700,1700,1700,0
|
|
20240531,192000,143582649,1700,1700,1700,1700,0
|
|
20240531,191900,143582649,1700,1700,1700,1700,0
|
|
20240531,191800,143582649,1700,1700,1700,1700,0
|
|
20240531,191700,143582649,1700,1700,1700,1700,0
|
|
20240531,191600,143582649,1700,1700,1700,1700,0
|
|
20240531,191500,143582649,1700,1700,1700,1700,0
|
|
20240531,191400,143582649,1700,1700,1700,1700,0
|
|
20240531,191300,143582649,1700,1700,1700,1700,0
|
|
20240531,191200,143582649,1700,1700,1700,1700,0
|
|
20240531,191100,143582649,1700,1700,1700,1700,0
|
|
20240531,191000,143582649,1700,1700,1700,1700,0
|
|
20240531,190900,143582649,1700,1700,1700,1700,0
|
|
20240531,190800,143582649,1700,1700,1700,1700,0
|
|
20240531,190700,143582649,1700,1700,1700,1700,0
|
|
20240531,190600,143582649,1700,1700,1700,1700,0
|
|
20240531,190500,143582649,1700,1700,1700,1700,0
|
|
20240531,190400,143582649,1700,1700,1700,1700,0
|
|
20240531,190300,143582649,1700,1700,1700,1700,0
|
|
20240531,190200,143582649,1700,1700,1700,1700,0
|
|
20240531,190100,143582649,1700,1700,1700,1700,0
|
|
20240531,190000,143582649,1700,1700,1700,1700,0
|
|
20240531,185900,143582649,1700,1700,1700,1700,0
|
|
20240531,185800,143582649,1700,1700,1700,1700,0
|
|
20240531,185700,143582649,1700,1700,1700,1700,0
|
|
20240531,185600,143582649,1700,1700,1700,1700,0
|
|
20240531,185500,143582649,1700,1700,1700,1700,2647
|
|
20240531,185400,143582649,1700,1700,1700,1700,0
|
|
20240531,185300,143582649,1700,1700,1700,1700,0
|
|
20240531,185200,143582649,1700,1700,1700,1700,0
|
|
20240531,185100,143582649,1700,1700,1700,1700,0
|
|
20240531,185000,143582649,1700,1700,1700,1700,0
|
|
20240531,184900,143582649,1700,1700,1700,1700,0
|
|
20240531,184800,143582649,1700,1700,1700,1700,0
|
|
20240531,184700,143582649,1700,1700,1700,1700,0
|
|
20240531,184600,143582649,1700,1700,1700,1700,0
|
|
20240531,184500,143582649,1700,1700,1700,1700,0
|
|
20240531,184400,143582649,1700,1700,1700,1700,0
|
|
20240531,184300,143582649,1700,1700,1700,1700,0
|
|
20240531,184200,143582649,1700,1700,1700,1700,0
|
|
20240531,184100,143582649,1700,1700,1700,1700,0
|
|
20240531,184000,143582649,1700,1700,1700,1700,0
|
|
20240531,183900,143582649,1700,1700,1700,1700,0
|
|
20240531,183800,143582649,1700,1700,1700,1700,0
|
|
20240531,183700,143582649,1700,1700,1700,1700,0
|
|
20240531,183600,143582649,1700,1700,1700,1700,0
|
|
20240531,183500,143582649,1700,1700,1700,1700,0
|
|
20240531,183400,143582649,1700,1700,1700,1700,0
|
|
20240531,183300,143582649,1700,1700,1700,1700,0
|
|
20240531,183200,143582649,1700,1700,1700,1700,0
|
|
20240531,183100,143582649,1700,1700,1700,1700,0
|
|
20240531,183000,143582649,1700,1700,1700,1700,0
|
|
20240531,182900,143582649,1700,1700,1700,1700,0
|
|
20240531,182800,143582649,1700,1700,1700,1700,0
|
|
20240531,182700,143582649,1700,1700,1700,1700,0
|
|
20240531,182600,143582649,1700,1700,1700,1700,0
|
|
20240531,182500,143582649,1700,1700,1700,1700,2647
|
|
20240531,182400,143582649,1700,1700,1700,1700,0
|
|
20240531,182300,143582649,1700,1700,1700,1700,0
|
|
20240531,182200,143582649,1700,1700,1700,1700,0
|
|
20240531,182100,143582649,1700,1700,1700,1700,0
|
|
20240531,182000,143582649,1700,1700,1700,1700,0
|
|
20240531,181900,143582649,1700,1700,1700,1700,0
|
|
20240531,181800,143582649,1700,1700,1700,1700,0
|
|
20240531,181700,143582649,1700,1700,1700,1700,0
|
|
20240531,181600,143582649,1700,1700,1700,1700,0
|
|
20240531,181500,143582649,1700,1700,1700,1700,0
|
|
20240531,181400,143582649,1700,1700,1700,1700,0
|
|
20240531,181300,143582649,1700,1700,1700,1700,0
|
|
20240531,181200,143582649,1700,1700,1700,1700,0
|
|
20240531,181100,143582649,1700,1700,1700,1700,0
|
|
20240531,181000,143582649,1700,1700,1700,1700,0
|
|
20240531,180900,143582649,1700,1700,1700,1700,0
|
|
20240531,180800,143582649,1700,1700,1700,1700,0
|
|
20240531,180700,143582649,1700,1700,1700,1700,0
|
|
20240531,180600,143582649,1700,1700,1700,1700,0
|
|
20240531,180500,143582649,1700,1700,1700,1700,0
|
|
20240531,180400,143582649,1700,1700,1700,1700,0
|
|
20240531,180300,143582649,1700,1700,1700,1700,0
|
|
20240531,180200,143582649,1700,1700,1700,1700,0
|
|
20240531,180100,143582649,1700,1700,1700,1700,0
|
|
20240531,180000,143582649,1700,1700,1700,1700,0
|
|
20240531,175900,143582649,1700,1700,1700,1700,0
|
|
20240531,175800,143582649,1700,1700,1700,1700,0
|
|
20240531,175700,143582649,1700,1700,1700,1700,0
|
|
20240531,175600,143582649,1700,1700,1700,1700,0
|
|
20240531,175500,143582649,1700,1700,1700,1700,2647
|
|
20240531,175400,143582649,1700,1700,1700,1700,0
|
|
20240531,175300,143582649,1700,1700,1700,1700,0
|
|
20240531,175200,143582649,1700,1700,1700,1700,0
|
|
20240531,175100,143582649,1700,1700,1700,1700,0
|
|
20240531,175000,143582649,1700,1700,1700,1700,0
|
|
20240531,174900,143582649,1700,1700,1700,1700,0
|
|
20240531,174800,143582649,1700,1700,1700,1700,0
|
|
20240531,174700,143582649,1700,1700,1700,1700,0
|
|
20240531,174600,143582649,1700,1700,1700,1700,0
|
|
20240531,174500,143582649,1700,1700,1700,1700,0
|
|
20240531,174400,143582649,1700,1700,1700,1700,0
|
|
20240531,174300,143582649,1700,1700,1700,1700,0
|
|
20240531,174200,143582649,1700,1700,1700,1700,0
|
|
20240531,174100,143582649,1700,1700,1700,1700,0
|
|
20240531,174000,143582649,1700,1700,1700,1700,0
|
|
20240531,173900,143582649,1700,1700,1700,1700,0
|
|
20240531,173800,143582649,1700,1700,1700,1700,0
|
|
20240531,173700,143582649,1700,1700,1700,1700,0
|
|
20240531,173600,143582649,1700,1700,1700,1700,0
|
|
20240531,173500,143582649,1700,1700,1700,1700,0
|
|
20240531,173400,143582649,1700,1700,1700,1700,0
|
|
20240531,173300,143582649,1700,1700,1700,1700,0
|
|
20240531,173200,143582649,1700,1700,1700,1700,0
|
|
20240531,173100,143582649,1700,1700,1700,1700,0
|
|
20240531,173000,143582649,1700,1700,1700,1700,0
|
|
20240531,172900,143582649,1700,1700,1700,1700,0
|
|
20240531,172800,143582649,1700,1700,1700,1700,0
|
|
20240531,172700,143582649,1700,1700,1700,1700,0
|
|
20240531,172600,143582649,1700,1700,1700,1700,0
|
|
20240531,172500,143582649,1700,1700,1700,1700,2647
|
|
20240531,172400,143582649,1700,1700,1700,1700,0
|
|
20240531,172300,143582649,1700,1700,1700,1700,0
|
|
20240531,172200,143582649,1700,1700,1700,1700,0
|
|
20240531,172100,143582649,1700,1700,1700,1700,0
|
|
20240531,172000,143582649,1700,1700,1700,1700,0
|
|
20240531,171900,143582649,1700,1700,1700,1700,0
|
|
20240531,171800,143582649,1700,1700,1700,1700,0
|
|
20240531,171700,143582649,1700,1700,1700,1700,0
|
|
20240531,171600,143582649,1700,1700,1700,1700,0
|
|
20240531,171500,143582649,1700,1700,1700,1700,0
|
|
20240531,171400,143582649,1700,1700,1700,1700,0
|
|
20240531,171300,143582649,1700,1700,1700,1700,0
|
|
20240531,171200,143582649,1700,1700,1700,1700,0
|
|
20240531,171100,143582649,1700,1700,1700,1700,0
|
|
20240531,171000,143582649,1700,1700,1700,1700,0
|
|
20240531,170900,143582649,1700,1700,1700,1700,0
|
|
20240531,170800,143582649,1700,1700,1700,1700,0
|
|
20240531,170700,143582649,1700,1700,1700,1700,0
|
|
20240531,170600,143582649,1700,1700,1700,1700,0
|
|
20240531,170500,143582649,1700,1700,1700,1700,0
|
|
20240531,170400,143582649,1700,1700,1700,1700,0
|
|
20240531,170300,143582649,1700,1700,1700,1700,0
|
|
20240531,170200,143582649,1700,1700,1700,1700,0
|
|
20240531,170100,143582649,1700,1700,1700,1700,0
|
|
20240531,170000,143582649,1700,1700,1700,1700,0
|
|
20240531,165900,143582649,1700,1700,1700,1700,0
|
|
20240531,165800,143582649,1700,1700,1700,1700,0
|
|
20240531,165700,143582649,1700,1700,1700,1700,0
|
|
20240531,165600,143582649,1700,1700,1700,1700,0
|
|
20240531,165500,143582649,1700,1700,1700,1700,2647
|
|
20240531,165400,143582649,1700,1700,1700,1700,0
|
|
20240531,165300,143582649,1700,1700,1700,1700,0
|
|
20240531,165200,143582649,1700,1700,1700,1700,0
|
|
20240531,165100,143582649,1700,1700,1700,1700,0
|
|
20240531,165000,143582649,1700,1700,1700,1700,0
|
|
20240531,164900,143582649,1700,1700,1700,1700,0
|
|
20240531,164800,143582649,1700,1700,1700,1700,0
|
|
20240531,164700,143582649,1700,1700,1700,1700,0
|
|
20240531,164600,143582649,1700,1700,1700,1700,0
|
|
20240531,164500,143582649,1700,1700,1700,1700,0
|
|
20240531,164400,143582649,1700,1700,1700,1700,0
|
|
20240531,164300,143582649,1700,1700,1700,1700,0
|
|
20240531,164200,143582649,1700,1700,1700,1700,0
|
|
20240531,164100,143582649,1700,1700,1700,1700,0
|
|
20240531,164000,143582649,1700,1700,1700,1700,0
|
|
20240531,163900,143582649,1700,1700,1700,1700,0
|
|
20240531,163800,143582649,1700,1700,1700,1700,0
|
|
20240531,163700,143582649,1700,1700,1700,1700,0
|
|
20240531,163600,143582649,1700,1700,1700,1700,0
|
|
20240531,163500,143582649,1700,1700,1700,1700,0
|
|
20240531,163400,143582649,1700,1700,1700,1700,0
|
|
20240531,163300,143582649,1700,1700,1700,1700,0
|
|
20240531,163200,143582649,1700,1700,1700,1700,0
|
|
20240531,163100,143582649,1700,1700,1700,1700,0
|
|
20240531,163000,143582649,1700,1700,1700,1700,0
|
|
20240531,162900,143582649,1700,1700,1700,1700,0
|
|
20240531,162800,143582649,1700,1700,1700,1700,0
|
|
20240531,162700,143582649,1700,1700,1700,1700,0
|
|
20240531,162600,143582649,1700,1700,1700,1700,0
|
|
20240531,162500,143582649,1700,1700,1700,1700,2647
|
|
20240531,162400,143582649,1700,1700,1700,1700,0
|
|
20240531,162300,143582649,1700,1700,1700,1700,0
|
|
20240531,162200,143582649,1700,1700,1700,1700,0
|
|
20240531,162100,143582649,1700,1700,1700,1700,0
|
|
20240531,162000,143582649,1700,1700,1700,1700,0
|
|
20240531,161900,143582649,1700,1700,1700,1700,0
|
|
20240531,161800,143582649,1700,1700,1700,1700,0
|
|
20240531,161700,143582649,1700,1700,1700,1700,0
|
|
20240531,161600,143582649,1700,1700,1700,1700,0
|
|
20240531,161500,143582649,1700,1700,1700,1700,0
|
|
20240531,161400,143582649,1700,1700,1700,1700,0
|
|
20240531,161300,143582649,1700,1700,1700,1700,0
|
|
20240531,161200,143582649,1700,1700,1700,1700,0
|
|
20240531,161100,143582649,1700,1700,1700,1700,0
|
|
20240531,161000,143582649,1700,1700,1700,1700,0
|
|
20240531,160900,143582649,1700,1700,1700,1700,0
|
|
20240531,160800,143582649,1700,1700,1700,1700,0
|
|
20240531,160700,143582649,1700,1700,1700,1700,0
|
|
20240531,160600,143582649,1700,1700,1700,1700,0
|
|
20240531,160500,143582649,1700,1700,1700,1700,0
|
|
20240531,160400,143582649,1700,1700,1700,1700,0
|
|
20240531,160300,143582649,1700,1700,1700,1700,0
|
|
20240531,160200,143582649,1700,1700,1700,1700,0
|
|
20240531,160100,143582649,1700,1700,1700,1700,0
|
|
20240531,160000,143582649,1700,1700,1700,1700,0
|
|
20240531,155900,143582649,1700,1700,1700,1700,0
|
|
20240531,155800,143582649,1700,1700,1700,1700,0
|
|
20240531,155700,143582649,1700,1700,1700,1700,0
|
|
20240531,155600,143582649,1700,1700,1700,1700,0
|
|
20240531,155500,143582649,1700,1700,1700,1700,2647
|
|
20240531,155400,143582649,1700,1700,1700,1700,0
|
|
20240531,155300,143582649,1700,1700,1700,1700,0
|
|
20240531,155200,143582649,1700,1700,1700,1700,0
|
|
20240531,155100,143582649,1700,1700,1700,1700,0
|
|
20240531,155000,143582649,1700,1700,1700,1700,0
|
|
20240531,154900,143582649,1700,1700,1700,1700,0
|
|
20240531,154800,143582649,1700,1700,1700,1700,0
|
|
20240531,154700,143582649,1700,1700,1700,1700,0
|
|
20240531,154600,143582649,1700,1700,1700,1700,0
|
|
20240531,154500,143582649,1700,1700,1700,1700,0
|
|
20240531,154400,143582649,1700,1700,1700,1700,0
|
|
20240531,154300,143582649,1700,1700,1700,1700,0
|
|
20240531,154200,143582649,1700,1700,1700,1700,0
|
|
20240531,154100,143582649,1700,1700,1700,1700,0
|
|
20240531,154000,143582649,1700,1700,1700,1700,0
|
|
20240531,153900,143582649,1700,1700,1700,1700,0
|
|
20240531,153800,143582649,1700,1700,1700,1700,0
|
|
20240531,153700,143582649,1700,1700,1700,1700,0
|
|
20240531,153600,143582649,1700,1700,1700,1700,0
|
|
20240531,153500,143582649,1700,1700,1700,1700,0
|
|
20240531,153400,143582649,1700,1700,1700,1700,0
|
|
20240531,153300,143582649,1700,1700,1700,1700,0
|
|
20240531,153200,143582649,1700,1700,1700,1700,0
|
|
20240531,153100,143582649,1700,1700,1700,1700,0
|
|
20240531,153000,143582649,1700,1700,1700,1700,2647
|
|
20240531,152900,139082749,1693,1693,1693,1693,0
|
|
20240531,152800,139082749,1693,1693,1693,1693,0
|
|
20240531,152700,139082749,1693,1693,1693,1693,0
|
|
20240531,152600,139082749,1693,1693,1693,1693,0
|
|
20240531,152500,139082749,1693,1693,1693,1693,0
|
|
20240531,152400,139082749,1693,1693,1693,1693,0
|
|
20240531,152300,139082749,1693,1693,1693,1693,0
|
|
20240531,152200,139082749,1693,1693,1693,1693,0
|
|
20240531,152100,139082749,1693,1693,1693,1693,0
|
|
20240531,152000,139082749,1693,1693,1693,1693,0
|
|
20240531,151900,139082749,1693,1693,1693,1693,165
|
|
20240531,151800,138803404,1692,1692,1692,1692,100
|
|
20240531,151700,138634204,1692,1692,1692,1692,0
|
|
20240531,151600,138634204,1692,1692,1696,1692,21
|
|
20240531,151500,138598596,1692,1692,1692,1692,0
|
|
20240531,151400,138598596,1692,1699,1699,1692,346
|
|
20240531,151300,138012130,1695,1696,1699,1695,53
|
|
20240531,151200,137922226,1699,1699,1699,1699,60
|
|
20240531,151100,137820286,1699,1696,1699,1696,57
|
|
20240531,151000,137723608,1700,1699,1700,1699,150
|
|
20240531,150900,137468688,1700,1695,1703,1695,418
|
|
20240531,150800,136758493,1703,1703,1703,1703,1
|
|
20240531,150700,136756790,1695,1693,1695,1691,217
|
|
20240531,150600,136389695,1693,1691,1703,1691,893
|
|
20240531,150500,134877366,1691,1695,1695,1691,364
|
|
20240531,150400,134260425,1705,1690,1705,1690,1909
|
|
20240531,150300,131017642,1690,1691,1691,1690,232
|
|
20240531,150200,130625335,1690,1690,1690,1690,62
|
|
20240531,150100,130520555,1690,1690,1690,1690,71
|
|
20240531,150000,130400565,1690,1690,1690,1690,0
|
|
20240531,145900,130400565,1690,1692,1692,1690,843
|
|
20240531,145800,128975877,1690,1691,1691,1690,60
|
|
20240531,145700,128874476,1692,1692,1692,1692,0
|
|
20240531,145600,128874476,1692,1692,1692,1692,0
|
|
20240531,145500,128874476,1692,1692,1692,1692,0
|
|
20240531,145400,128874476,1692,1692,1692,1692,29
|
|
20240531,145300,128825408,1692,1692,1692,1692,0
|
|
20240531,145200,128825408,1692,1689,1692,1689,171
|
|
20240531,145100,128536586,1692,1692,1692,1692,0
|
|
20240531,145000,128536586,1692,1692,1692,1692,0
|
|
20240531,144900,128536586,1692,1692,1692,1692,0
|
|
20240531,144800,128536586,1692,1692,1692,1692,0
|
|
20240531,144700,128536586,1692,1689,1692,1689,101
|
|
20240531,144600,128365994,1692,1692,1692,1692,0
|
|
20240531,144500,128365994,1692,1692,1692,1692,1
|
|
20240531,144400,128364302,1689,1689,1689,1689,23
|
|
20240531,144300,128325455,1692,1692,1692,1692,0
|
|
20240531,144200,128325455,1692,1692,1692,1692,0
|
|
20240531,144100,128325455,1692,1692,1692,1692,0
|
|
20240531,144000,128325455,1692,1692,1692,1692,0
|
|
20240531,143900,128325455,1692,1692,1692,1692,0
|
|
20240531,143800,128325455,1692,1691,1692,1691,3
|
|
20240531,143700,128320381,1692,1692,1693,1692,132
|
|
20240531,143600,128097036,1692,1690,1692,1690,91
|
|
20240531,143500,127943244,1693,1693,1693,1693,0
|
|
20240531,143400,127943244,1693,1693,1693,1693,0
|
|
20240531,143300,127943244,1693,1693,1693,1693,0
|
|
20240531,143200,127943244,1693,1692,1693,1692,594
|
|
20240531,143100,126938194,1696,1693,1696,1692,1197
|
|
20240531,143000,124912840,1696,1689,1696,1689,775
|
|
20240531,142900,123603012,1689,1695,1697,1686,1022
|
|
20240531,142800,121878585,1692,1692,1692,1692,603
|
|
20240531,142700,120858309,1692,1697,1697,1692,2106
|
|
20240531,142600,117288354,1697,1697,1697,1697,20
|
|
20240531,142500,117254414,1694,1694,1694,1694,0
|
|
20240531,142400,117254414,1694,1694,1694,1694,1
|
|
20240531,142300,117252720,1697,1694,1697,1694,96
|
|
20240531,142200,117089814,1703,1702,1706,1693,40
|
|
20240531,142100,117021721,1701,1697,1701,1693,17
|
|
20240531,142000,116992870,1693,1693,1693,1693,1
|
|
20240531,141900,116991177,1693,1692,1693,1691,5
|
|
20240531,141800,116982716,1692,1710,1710,1692,1119
|
|
20240531,141700,115077021,1715,1694,1715,1694,1054
|
|
20240531,141600,113277421,1691,1694,1694,1691,598
|
|
20240531,141500,112264415,1692,1693,1693,1692,25
|
|
20240531,141400,112222114,1692,1692,1692,1692,0
|
|
20240531,141300,112222114,1692,1692,1692,1692,0
|
|
20240531,141200,112222114,1692,1693,1693,1692,704
|
|
20240531,141100,111030906,1693,1693,1693,1693,0
|
|
20240531,141000,111030906,1693,1693,1693,1693,0
|
|
20240531,140900,111030906,1693,1693,1693,1693,0
|
|
20240531,140800,111030906,1693,1698,1698,1691,256
|
|
20240531,140700,110596242,1700,1698,1700,1698,1005
|
|
20240531,140600,108888094,1701,1692,1701,1692,23
|
|
20240531,140500,108849079,1695,1695,1695,1695,4
|
|
20240531,140400,108842299,1691,1691,1691,1691,0
|
|
20240531,140300,108842299,1691,1693,1693,1691,2004
|
|
20240531,140200,105453531,1691,1696,1696,1690,107
|
|
20240531,140100,105272267,1696,1698,1703,1696,505
|
|
20240531,140000,104413841,1696,1696,1696,1696,1500
|
|
20240531,135900,101869841,1696,1696,1696,1696,0
|
|
20240531,135800,101869841,1696,1696,1696,1696,0
|
|
20240531,135700,101869841,1696,1698,1698,1696,2
|
|
20240531,135600,101866447,1698,1698,1698,1698,2
|
|
20240531,135500,101863051,1699,1696,1703,1696,2463
|
|
20240531,135400,97683719,1696,1696,1696,1696,1
|
|
20240531,135300,97682023,1696,1697,1697,1696,42
|
|
20240531,135200,97610750,1696,1696,1696,1696,1327
|
|
20240531,135100,95360158,1696,1689,1696,1689,1919
|
|
20240531,135000,92115540,1687,1687,1687,1687,0
|
|
20240531,134900,92115540,1687,1687,1687,1687,0
|
|
20240531,134800,92115540,1687,1687,1687,1687,0
|
|
20240531,134700,92115540,1687,1687,1687,1687,0
|
|
20240531,134600,92115540,1687,1687,1687,1687,0
|
|
20240531,134500,92115540,1687,1689,1689,1687,1108
|
|
20240531,134400,90245082,1689,1691,1691,1689,46
|
|
20240531,134300,90167308,1691,1691,1691,1691,5
|
|
20240531,134200,90158853,1691,1691,1691,1691,0
|
|
20240531,134100,90158853,1691,1691,1691,1691,1
|
|
20240531,134000,90157162,1695,1695,1695,1695,253
|
|
20240531,133900,89728327,1695,1696,1696,1695,551
|
|
20240531,133800,88793832,1700,1699,1700,1699,55
|
|
20240531,133700,88700382,1700,1700,1700,1700,0
|
|
20240531,133600,88700382,1700,1696,1700,1696,10
|
|
20240531,133500,88683410,1696,1694,1696,1694,623
|
|
20240531,133400,87626832,1693,1693,1693,1693,0
|
|
20240531,133300,87626832,1693,1693,1693,1693,640
|
|
20240531,133200,86543312,1693,1693,1693,1693,0
|
|
20240531,133100,86543312,1693,1693,1693,1693,0
|
|
20240531,133000,86543312,1693,1693,1693,1693,15
|
|
20240531,132900,86517917,1693,1693,1693,1693,5
|
|
20240531,132800,86509452,1693,1693,1693,1693,0
|
|
20240531,132700,86509452,1693,1693,1693,1693,0
|
|
20240531,132600,86509452,1693,1693,1693,1693,0
|
|
20240531,132500,86509452,1693,1693,1693,1693,0
|
|
20240531,132400,86509452,1693,1693,1693,1693,0
|
|
20240531,132300,86509452,1693,1693,1693,1693,1
|
|
20240531,132200,86507759,1693,1693,1693,1693,0
|
|
20240531,132100,86507759,1693,1693,1693,1693,3
|
|
20240531,132000,86502680,1691,1691,1691,1691,5
|
|
20240531,131900,86494225,1693,1693,1693,1693,0
|
|
20240531,131800,86494225,1693,1693,1693,1693,0
|
|
20240531,131700,86494225,1693,1693,1693,1693,0
|
|
20240531,131600,86494225,1693,1693,1693,1693,0
|
|
20240531,131500,86494225,1693,1693,1693,1693,0
|
|
20240531,131400,86494225,1693,1693,1693,1693,0
|
|
20240531,131300,86494225,1693,1693,1693,1693,0
|
|
20240531,131200,86494225,1693,1693,1693,1693,0
|
|
20240531,131100,86494225,1693,1693,1693,1693,0
|
|
20240531,131000,86494225,1693,1693,1693,1693,0
|
|
20240531,130900,86494225,1693,1693,1693,1693,2
|
|
20240531,130800,86490839,1690,1691,1691,1690,2501
|
|
20240531,130700,82262576,1694,1694,1700,1691,119
|
|
20240531,130600,82060470,1690,1691,1691,1690,1676
|
|
20240531,130500,79226355,1690,1690,1690,1690,0
|
|
20240531,130400,79226355,1690,1690,1690,1690,0
|
|
20240531,130300,79226355,1690,1692,1695,1690,15
|
|
20240531,130200,79200979,1693,1695,1695,1693,236
|
|
20240531,130100,78800974,1695,1698,1698,1695,51
|
|
20240531,130000,78714379,1698,1695,1698,1695,31
|
|
20240531,125900,78661754,1699,1697,1699,1695,392
|
|
20240531,125800,77996328,1695,1696,1696,1695,3
|
|
20240531,125700,77991242,1699,1697,1703,1695,422
|
|
20240531,125600,77275035,1695,1695,1695,1695,4
|
|
20240531,125500,77268255,1695,1695,1695,1695,2
|
|
20240531,125400,77264865,1695,1698,1700,1695,1751
|
|
20240531,125300,74290348,1698,1695,1698,1695,685
|
|
20240531,125200,73128822,1695,1699,1699,1695,525
|
|
20240531,125100,72238847,1700,1700,1700,1700,0
|
|
20240531,125000,72238847,1700,1695,1700,1695,621
|
|
20240531,124900,71183781,1695,1691,1695,1691,101
|
|
20240531,124800,71012755,1691,1687,1691,1687,330
|
|
20240531,124700,70455196,1688,1688,1688,1688,30
|
|
20240531,124600,70404556,1687,1687,1687,1687,0
|
|
20240531,124500,70404556,1687,1687,1687,1687,0
|
|
20240531,124400,70404556,1687,1687,1687,1687,0
|
|
20240531,124300,70404556,1687,1687,1687,1687,0
|
|
20240531,124200,70404556,1687,1687,1687,1687,10
|
|
20240531,124100,70387686,1686,1686,1686,1686,0
|
|
20240531,124000,70387686,1686,1686,1686,1686,0
|
|
20240531,123900,70387686,1686,1686,1686,1686,0
|
|
20240531,123800,70387686,1686,1686,1686,1686,0
|
|
20240531,123700,70387686,1686,1686,1686,1686,10
|
|
20240531,123600,70370826,1684,1685,1685,1684,11
|
|
20240531,123500,70352292,1684,1684,1684,1684,7
|
|
20240531,123400,70340504,1681,1683,1683,1681,4
|
|
20240531,123300,70333776,1680,1684,1684,1680,12
|
|
20240531,123200,70313584,1689,1682,1689,1682,883
|
|
20240531,123100,68822857,1680,1680,1680,1680,5
|
|
20240531,123000,68814457,1682,1681,1682,1681,452
|
|
20240531,122900,68054203,1680,1682,1682,1680,189
|
|
20240531,122800,67736437,1682,1682,1682,1682,1
|
|
20240531,122700,67734755,1680,1682,1682,1680,8
|
|
20240531,122600,67721301,1681,1680,1681,1680,230
|
|
20240531,122500,67334821,1678,1679,1681,1678,1089
|
|
20240531,122400,65506418,1677,1677,1677,1677,51
|
|
20240531,122300,65420891,1676,1677,1677,1676,253
|
|
20240531,122200,64996614,1677,1677,1677,1677,0
|
|
20240531,122100,64996614,1677,1677,1677,1677,0
|
|
20240531,122000,64996614,1677,1677,1677,1677,2
|
|
20240531,121900,64993260,1679,1679,1679,1679,30
|
|
20240531,121800,64942890,1677,1677,1677,1677,0
|
|
20240531,121700,64942890,1677,1677,1677,1677,0
|
|
20240531,121600,64942890,1677,1677,1677,1677,0
|
|
20240531,121500,64942890,1677,1677,1677,1677,0
|
|
20240531,121400,64942890,1677,1677,1677,1677,1
|
|
20240531,121300,64941213,1679,1679,1679,1679,17
|
|
20240531,121200,64912670,1677,1678,1678,1677,210
|
|
20240531,121100,64560401,1677,1677,1677,1677,4
|
|
20240531,121000,64553693,1676,1677,1677,1676,2
|
|
20240531,120900,64550340,1677,1677,1677,1677,0
|
|
20240531,120800,64550340,1677,1677,1677,1677,0
|
|
20240531,120700,64550340,1677,1677,1677,1677,10
|
|
20240531,120600,64533570,1675,1675,1675,1675,0
|
|
20240531,120500,64533570,1675,1675,1675,1675,4
|
|
20240531,120400,64526870,1677,1676,1678,1675,283
|
|
20240531,120300,64052033,1675,1675,1675,1675,4
|
|
20240531,120200,64045333,1675,1674,1677,1674,1098
|
|
20240531,120100,62205888,1670,1670,1670,1670,0
|
|
20240531,120000,62205888,1670,1670,1670,1670,0
|
|
20240531,115900,62205888,1670,1670,1670,1670,0
|
|
20240531,115800,62205888,1670,1670,1670,1670,0
|
|
20240531,115700,62205888,1670,1670,1670,1670,0
|
|
20240531,115600,62205888,1670,1670,1670,1670,0
|
|
20240531,115500,62205888,1670,1670,1670,1670,0
|
|
20240531,115400,62205888,1670,1670,1670,1670,0
|
|
20240531,115300,62205888,1670,1670,1670,1670,0
|
|
20240531,115200,62205888,1670,1670,1670,1670,0
|
|
20240531,115100,62205888,1670,1670,1670,1670,0
|
|
20240531,115000,62205888,1670,1670,1670,1670,0
|
|
20240531,114900,62205888,1670,1670,1670,1670,0
|
|
20240531,114800,62205888,1670,1670,1670,1670,0
|
|
20240531,114700,62205888,1670,1670,1670,1670,0
|
|
20240531,114600,62205888,1670,1670,1673,1670,720
|
|
20240531,114500,61001451,1670,1670,1670,1670,0
|
|
20240531,114400,61001451,1670,1670,1670,1670,0
|
|
20240531,114300,61001451,1670,1670,1670,1670,0
|
|
20240531,114200,61001451,1670,1670,1670,1670,0
|
|
20240531,114100,61001451,1670,1670,1670,1670,0
|
|
20240531,114000,61001451,1670,1670,1670,1670,0
|
|
20240531,113900,61001451,1670,1670,1670,1670,0
|
|
20240531,113800,61001451,1670,1670,1670,1670,0
|
|
20240531,113700,61001451,1670,1670,1670,1670,0
|
|
20240531,113600,61001451,1670,1670,1670,1670,0
|
|
20240531,113500,61001451,1670,1670,1670,1670,0
|
|
20240531,113400,61001451,1670,1670,1670,1670,0
|
|
20240531,113300,61001451,1670,1670,1670,1670,0
|
|
20240531,113200,61001451,1670,1670,1670,1670,0
|
|
20240531,113100,61001451,1670,1670,1670,1670,0
|
|
20240531,113000,61001451,1670,1670,1670,1670,0
|
|
20240531,112900,61001451,1670,1670,1670,1670,1
|
|
20240531,112800,60999781,1672,1671,1672,1671,60
|
|
20240531,112700,60899471,1670,1670,1670,1670,23
|
|
20240531,112600,60861061,1670,1670,1670,1670,0
|
|
20240531,112500,60861061,1670,1670,1670,1670,0
|
|
20240531,112400,60861061,1670,1670,1670,1670,80
|
|
20240531,112300,60727461,1669,1669,1669,1669,0
|
|
20240531,112200,60727461,1669,1668,1669,1668,100
|
|
20240531,112100,60560581,1669,1669,1669,1669,80
|
|
20240531,112000,60427061,1665,1665,1665,1665,1
|
|
20240531,111900,60425396,1668,1667,1668,1665,161
|
|
20240531,111800,60156861,1667,1666,1667,1666,1387
|
|
20240531,111700,57846109,1664,1664,1664,1664,2
|
|
20240531,111600,57842781,1666,1666,1666,1666,0
|
|
20240531,111500,57842781,1666,1666,1666,1666,0
|
|
20240531,111400,57842781,1666,1666,1666,1666,4
|
|
20240531,111300,57836117,1664,1668,1669,1664,2502
|
|
20240531,111200,53664301,1668,1669,1669,1668,3
|
|
20240531,111100,53659295,1668,1668,1668,1668,3
|
|
20240531,111000,53654291,1668,1668,1668,1668,0
|
|
20240531,110900,53654291,1668,1668,1668,1668,0
|
|
20240531,110800,53654291,1668,1668,1668,1668,3
|
|
20240531,110700,53649287,1670,1668,1670,1668,34
|
|
20240531,110600,53592547,1668,1668,1668,1668,0
|
|
20240531,110500,53592547,1668,1668,1668,1668,0
|
|
20240531,110400,53592547,1668,1669,1669,1668,404
|
|
20240531,110300,52918275,1669,1670,1670,1669,81
|
|
20240531,110200,52783006,1666,1666,1666,1666,0
|
|
20240531,110100,52783006,1666,1666,1666,1666,2
|
|
20240531,110000,52779674,1669,1669,1669,1669,14
|
|
20240531,105900,52756308,1670,1670,1670,1670,0
|
|
20240531,105800,52756308,1670,1670,1670,1670,670
|
|
20240531,105700,51637408,1674,1670,1674,1670,10
|
|
20240531,105600,51620685,1674,1674,1674,1674,0
|
|
20240531,105500,51620685,1674,1674,1674,1667,3
|
|
20240531,105400,51615670,1667,1663,1674,1663,627
|
|
20240531,105300,50570384,1672,1672,1672,1672,0
|
|
20240531,105200,50570384,1672,1667,1672,1667,9
|
|
20240531,105100,50555372,1667,1667,1674,1667,609
|
|
20240531,105000,49540148,1674,1673,1674,1666,8
|
|
20240531,104900,49526783,1675,1664,1675,1664,971
|
|
20240531,104800,47907027,1663,1664,1664,1663,2000
|
|
20240531,104700,44580846,1664,1664,1664,1664,0
|
|
20240531,104600,44580846,1664,1664,1664,1664,1
|
|
20240531,104500,44579182,1670,1666,1670,1666,2
|
|
20240531,104400,44575846,1664,1670,1670,1664,3
|
|
20240531,104300,44570842,1664,1664,1664,1664,2
|
|
20240531,104200,44567514,1664,1664,1664,1664,2
|
|
20240531,104100,44564186,1676,1666,1676,1666,1377
|
|
20240531,104000,42256921,1665,1665,1665,1665,1
|
|
20240531,103900,42255256,1663,1663,1663,1663,0
|
|
20240531,103800,42255256,1663,1663,1663,1663,0
|
|
20240531,103700,42255256,1663,1663,1663,1663,0
|
|
20240531,103600,42255256,1663,1665,1675,1663,1020
|
|
20240531,103500,40553599,1662,1668,1668,1662,2
|
|
20240531,103400,40550269,1662,1665,1669,1662,961
|
|
20240531,103300,38948300,1665,1662,1665,1662,245
|
|
20240531,103200,38541107,1665,1662,1665,1662,2
|
|
20240531,103100,38537780,1666,1666,1666,1666,62
|
|
20240531,103000,38434488,1666,1666,1666,1666,0
|
|
20240531,102900,38434488,1666,1665,1666,1665,4
|
|
20240531,102800,38427827,1666,1664,1666,1664,749
|
|
20240531,102700,37180790,1661,1661,1664,1661,5
|
|
20240531,102600,37172479,1662,1662,1662,1662,763
|
|
20240531,102500,35904373,1662,1665,1665,1662,13
|
|
20240531,102400,35882731,1665,1665,1665,1665,0
|
|
20240531,102300,35882731,1665,1664,1665,1664,133
|
|
20240531,102200,35661418,1664,1664,1664,1664,0
|
|
20240531,102100,35661418,1664,1664,1664,1664,0
|
|
20240531,102000,35661418,1664,1664,1664,1664,0
|
|
20240531,101900,35661418,1664,1664,1664,1664,0
|
|
20240531,101800,35661418,1664,1661,1664,1661,360
|
|
20240531,101700,35063117,1663,1663,1663,1663,1
|
|
20240531,101600,35061454,1662,1662,1662,1662,0
|
|
20240531,101500,35061454,1662,1662,1662,1662,0
|
|
20240531,101400,35061454,1662,1662,1662,1662,0
|
|
20240531,101300,35061454,1662,1662,1662,1662,0
|
|
20240531,101200,35061454,1662,1662,1662,1662,0
|
|
20240531,101100,35061454,1662,1659,1662,1659,179
|
|
20240531,101000,34764371,1659,1659,1659,1659,0
|
|
20240531,100900,34764371,1659,1659,1659,1659,0
|
|
20240531,100800,34764371,1659,1656,1659,1656,2
|
|
20240531,100700,34761056,1661,1660,1661,1660,11
|
|
20240531,100600,34742786,1655,1655,1655,1655,0
|
|
20240531,100500,34742786,1655,1655,1655,1655,1
|
|
20240531,100400,34741131,1655,1655,1655,1655,63
|
|
20240531,100300,34636866,1654,1654,1654,1654,0
|
|
20240531,100200,34636866,1654,1660,1660,1654,9
|
|
20240531,100100,34621932,1660,1659,1660,1654,14
|
|
20240531,100000,34598701,1654,1653,1657,1653,281
|
|
20240531,095900,34134167,1653,1659,1659,1653,11
|
|
20240531,095800,34115924,1655,1654,1655,1652,1210
|
|
20240531,095700,32114288,1651,1651,1651,1651,0
|
|
20240531,095600,32114288,1651,1651,1651,1651,0
|
|
20240531,095500,32114288,1651,1654,1654,1651,301
|
|
20240531,095400,31616437,1650,1659,1659,1650,10001
|
|
20240531,095300,15068767,1659,1660,1660,1659,820
|
|
20240531,095200,13707568,1660,1663,1663,1660,92
|
|
20240531,095100,13554702,1664,1664,1664,1664,0
|
|
20240531,095000,13554702,1664,1664,1664,1664,1073
|
|
20240531,094900,11769230,1668,1668,1668,1668,0
|
|
20240531,094800,11769230,1668,1666,1668,1666,301
|
|
20240531,094700,11267762,1668,1668,1668,1668,1
|
|
20240531,094600,11266094,1667,1666,1667,1666,299
|
|
20240531,094500,10767810,1666,1666,1666,1666,0
|
|
20240531,094400,10767810,1666,1666,1666,1666,0
|
|
20240531,094300,10767810,1666,1671,1671,1666,518
|
|
20240531,094200,9904317,1662,1662,1662,1662,0
|
|
20240531,094100,9904317,1662,1662,1662,1662,4
|
|
20240531,094000,9897669,1662,1662,1662,1662,80
|
|
20240531,093900,9764709,1659,1659,1659,1659,87
|
|
20240531,093800,9620376,1659,1659,1659,1659,0
|
|
20240531,093700,9620376,1659,1659,1659,1659,0
|
|
20240531,093600,9620376,1659,1661,1661,1659,636
|
|
20240531,093500,8563982,1659,1659,1659,1659,0
|
|
20240531,093400,8563982,1659,1659,1659,1659,0
|
|
20240531,093300,8563982,1659,1661,1661,1659,9
|
|
20240531,093200,8549035,1660,1659,1660,1659,66
|
|
20240531,093100,8439519,1660,1660,1660,1660,1103
|
|
20240531,093000,6608539,1660,1660,1660,1660,1
|
|
20240531,092900,6606879,1663,1663,1663,1663,1
|
|
20240531,092800,6605216,1659,1659,1659,1659,700
|
|
20240531,092700,5443916,1659,1659,1659,1659,0
|
|
20240531,092600,5443916,1659,1661,1661,1659,15
|
|
20240531,092500,5419015,1661,1663,1663,1661,208
|
|
20240531,092400,5073125,1663,1665,1665,1663,161
|
|
20240531,092300,4805062,1663,1663,1663,1663,1
|
|
20240531,092200,4803399,1663,1669,1673,1662,235
|
|
20240531,092100,4412195,1659,1659,1659,1659,0
|
|
20240531,092000,4412195,1659,1659,1667,1659,157
|
|
20240531,091900,4150542,1666,1659,1666,1659,11
|
|
20240531,091800,4132223,1662,1667,1667,1662,1001
|
|
20240531,091700,2463561,1658,1658,1658,1658,0
|
|
20240531,091600,2463561,1658,1658,1658,1658,0
|
|
20240531,091500,2463561,1658,1659,1659,1658,6
|
|
20240531,091400,2453609,1658,1659,1659,1658,3
|
|
20240531,091300,2448633,1658,1662,1669,1657,831
|
|
20240531,091200,1062967,1655,1656,1656,1655,13
|
|
20240531,091100,1041450,1655,1656,1656,1655,3
|
|
20240531,091000,1036483,1655,1655,1655,1655,2
|
|
20240531,090900,1033173,1655,1667,1667,1655,69
|
|
20240531,090800,918226,1656,1663,1664,1656,426
|
|
20240531,090700,209544,1656,1656,1656,1656,0
|
|
20240531,090600,209544,1656,1657,1657,1656,3
|
|
20240531,090500,204574,1656,1656,1656,1656,2
|
|
20240531,090400,201262,1656,1656,1656,1656,1
|
|
20240531,090300,199606,1664,1664,1664,1664,0
|
|
20240531,090200,199606,1664,1656,1664,1656,118
|
|
20240531,090100,3312,1656,1656,1656,1656,0
|
|
20240531,090000,3312,1656,1656,1656,1656,2
|