640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,193700,226794349,1044,1044,1044,1044,11305
|
|
20240531,193600,226794349,1044,1044,1044,1044,0
|
|
20240531,193500,226794349,1044,1044,1044,1044,0
|
|
20240531,193400,226794349,1044,1044,1044,1044,0
|
|
20240531,193300,226794349,1044,1044,1044,1044,0
|
|
20240531,193200,226794349,1044,1044,1044,1044,0
|
|
20240531,193100,226794349,1044,1044,1044,1044,0
|
|
20240531,193000,226794349,1044,1044,1044,1044,0
|
|
20240531,192900,226794349,1044,1044,1044,1044,0
|
|
20240531,192800,226794349,1044,1044,1044,1044,0
|
|
20240531,192700,226794349,1044,1044,1044,1044,0
|
|
20240531,192600,226794349,1044,1044,1044,1044,0
|
|
20240531,192500,226794349,1044,1044,1044,1044,0
|
|
20240531,192400,226794349,1044,1044,1044,1044,0
|
|
20240531,192300,226794349,1044,1044,1044,1044,0
|
|
20240531,192200,226794349,1044,1044,1044,1044,0
|
|
20240531,192100,226794349,1044,1044,1044,1044,0
|
|
20240531,192000,226794349,1044,1044,1044,1044,0
|
|
20240531,191900,226794349,1044,1044,1044,1044,0
|
|
20240531,191800,226794349,1044,1044,1044,1044,0
|
|
20240531,191700,226794349,1044,1044,1044,1044,0
|
|
20240531,191600,226794349,1044,1044,1044,1044,0
|
|
20240531,191500,226794349,1044,1044,1044,1044,0
|
|
20240531,191400,226794349,1044,1044,1044,1044,0
|
|
20240531,191300,226794349,1044,1044,1044,1044,0
|
|
20240531,191200,226794349,1044,1044,1044,1044,0
|
|
20240531,191100,226794349,1044,1044,1044,1044,0
|
|
20240531,191000,226794349,1044,1044,1044,1044,0
|
|
20240531,190900,226794349,1044,1044,1044,1044,0
|
|
20240531,190800,226794349,1044,1044,1044,1044,0
|
|
20240531,190700,226794349,1044,1044,1044,1044,11305
|
|
20240531,190600,226794349,1044,1044,1044,1044,0
|
|
20240531,190500,226794349,1044,1044,1044,1044,0
|
|
20240531,190400,226794349,1044,1044,1044,1044,0
|
|
20240531,190300,226794349,1044,1044,1044,1044,0
|
|
20240531,190200,226794349,1044,1044,1044,1044,0
|
|
20240531,190100,226794349,1044,1044,1044,1044,0
|
|
20240531,190000,226794349,1044,1044,1044,1044,0
|
|
20240531,185900,226794349,1044,1044,1044,1044,0
|
|
20240531,185800,226794349,1044,1044,1044,1044,0
|
|
20240531,185700,226794349,1044,1044,1044,1044,0
|
|
20240531,185600,226794349,1044,1044,1044,1044,0
|
|
20240531,185500,226794349,1044,1044,1044,1044,0
|
|
20240531,185400,226794349,1044,1044,1044,1044,0
|
|
20240531,185300,226794349,1044,1044,1044,1044,0
|
|
20240531,185200,226794349,1044,1044,1044,1044,0
|
|
20240531,185100,226794349,1044,1044,1044,1044,0
|
|
20240531,185000,226794349,1044,1044,1044,1044,0
|
|
20240531,184900,226794349,1044,1044,1044,1044,0
|
|
20240531,184800,226794349,1044,1044,1044,1044,0
|
|
20240531,184700,226794349,1044,1044,1044,1044,0
|
|
20240531,184600,226794349,1044,1044,1044,1044,0
|
|
20240531,184500,226794349,1044,1044,1044,1044,0
|
|
20240531,184400,226794349,1044,1044,1044,1044,0
|
|
20240531,184300,226794349,1044,1044,1044,1044,0
|
|
20240531,184200,226794349,1044,1044,1044,1044,0
|
|
20240531,184100,226794349,1044,1044,1044,1044,0
|
|
20240531,184000,226794349,1044,1044,1044,1044,0
|
|
20240531,183900,226794349,1044,1044,1044,1044,0
|
|
20240531,183800,226794349,1044,1044,1044,1044,0
|
|
20240531,183700,226794349,1044,1044,1044,1044,11305
|
|
20240531,183600,226794349,1044,1044,1044,1044,0
|
|
20240531,183500,226794349,1044,1044,1044,1044,0
|
|
20240531,183400,226794349,1044,1044,1044,1044,0
|
|
20240531,183300,226794349,1044,1044,1044,1044,0
|
|
20240531,183200,226794349,1044,1044,1044,1044,0
|
|
20240531,183100,226794349,1044,1044,1044,1044,0
|
|
20240531,183000,226794349,1044,1044,1044,1044,0
|
|
20240531,182900,226794349,1044,1044,1044,1044,0
|
|
20240531,182800,226794349,1044,1044,1044,1044,0
|
|
20240531,182700,226794349,1044,1044,1044,1044,0
|
|
20240531,182600,226794349,1044,1044,1044,1044,0
|
|
20240531,182500,226794349,1044,1044,1044,1044,0
|
|
20240531,182400,226794349,1044,1044,1044,1044,0
|
|
20240531,182300,226794349,1044,1044,1044,1044,0
|
|
20240531,182200,226794349,1044,1044,1044,1044,0
|
|
20240531,182100,226794349,1044,1044,1044,1044,0
|
|
20240531,182000,226794349,1044,1044,1044,1044,0
|
|
20240531,181900,226794349,1044,1044,1044,1044,0
|
|
20240531,181800,226794349,1044,1044,1044,1044,0
|
|
20240531,181700,226794349,1044,1044,1044,1044,0
|
|
20240531,181600,226794349,1044,1044,1044,1044,0
|
|
20240531,181500,226794349,1044,1044,1044,1044,0
|
|
20240531,181400,226794349,1044,1044,1044,1044,0
|
|
20240531,181300,226794349,1044,1044,1044,1044,0
|
|
20240531,181200,226794349,1044,1044,1044,1044,0
|
|
20240531,181100,226794349,1044,1044,1044,1044,0
|
|
20240531,181000,226794349,1044,1044,1044,1044,0
|
|
20240531,180900,226794349,1044,1044,1044,1044,0
|
|
20240531,180800,226794349,1044,1044,1044,1044,0
|
|
20240531,180700,226794349,1044,1044,1044,1044,11305
|
|
20240531,180600,226794349,1044,1044,1044,1044,0
|
|
20240531,180500,226794349,1044,1044,1044,1044,0
|
|
20240531,180400,226794349,1044,1044,1044,1044,0
|
|
20240531,180300,226794349,1044,1044,1044,1044,0
|
|
20240531,180200,226794349,1044,1044,1044,1044,0
|
|
20240531,180100,226794349,1044,1044,1044,1044,0
|
|
20240531,180000,226794349,1044,1044,1044,1044,0
|
|
20240531,175900,226794349,1044,1044,1044,1044,0
|
|
20240531,175800,226794349,1044,1044,1044,1044,0
|
|
20240531,175700,226794349,1044,1044,1044,1044,0
|
|
20240531,175600,226794349,1044,1044,1044,1044,0
|
|
20240531,175500,226794349,1044,1044,1044,1044,0
|
|
20240531,175400,226794349,1044,1044,1044,1044,0
|
|
20240531,175300,226794349,1044,1044,1044,1044,0
|
|
20240531,175200,226794349,1044,1044,1044,1044,0
|
|
20240531,175100,226794349,1044,1044,1044,1044,0
|
|
20240531,175000,226794349,1044,1044,1044,1044,0
|
|
20240531,174900,226794349,1044,1044,1044,1044,0
|
|
20240531,174800,226794349,1044,1044,1044,1044,0
|
|
20240531,174700,226794349,1044,1044,1044,1044,0
|
|
20240531,174600,226794349,1044,1044,1044,1044,0
|
|
20240531,174500,226794349,1044,1044,1044,1044,0
|
|
20240531,174400,226794349,1044,1044,1044,1044,0
|
|
20240531,174300,226794349,1044,1044,1044,1044,0
|
|
20240531,174200,226794349,1044,1044,1044,1044,0
|
|
20240531,174100,226794349,1044,1044,1044,1044,0
|
|
20240531,174000,226794349,1044,1044,1044,1044,0
|
|
20240531,173900,226794349,1044,1044,1044,1044,0
|
|
20240531,173800,226794349,1044,1044,1044,1044,0
|
|
20240531,173700,226794349,1044,1044,1044,1044,11305
|
|
20240531,173600,226794349,1044,1044,1044,1044,0
|
|
20240531,173500,226794349,1044,1044,1044,1044,0
|
|
20240531,173400,226794349,1044,1044,1044,1044,0
|
|
20240531,173300,226794349,1044,1044,1044,1044,0
|
|
20240531,173200,226794349,1044,1044,1044,1044,0
|
|
20240531,173100,226794349,1044,1044,1044,1044,0
|
|
20240531,173000,226794349,1044,1044,1044,1044,0
|
|
20240531,172900,226794349,1044,1044,1044,1044,0
|
|
20240531,172800,226794349,1044,1044,1044,1044,0
|
|
20240531,172700,226794349,1044,1044,1044,1044,0
|
|
20240531,172600,226794349,1044,1044,1044,1044,0
|
|
20240531,172500,226794349,1044,1044,1044,1044,0
|
|
20240531,172400,226794349,1044,1044,1044,1044,0
|
|
20240531,172300,226794349,1044,1044,1044,1044,0
|
|
20240531,172200,226794349,1044,1044,1044,1044,0
|
|
20240531,172100,226794349,1044,1044,1044,1044,0
|
|
20240531,172000,226794349,1044,1044,1044,1044,0
|
|
20240531,171900,226794349,1044,1044,1044,1044,0
|
|
20240531,171800,226794349,1044,1044,1044,1044,0
|
|
20240531,171700,226794349,1044,1044,1044,1044,0
|
|
20240531,171600,226794349,1044,1044,1044,1044,0
|
|
20240531,171500,226794349,1044,1044,1044,1044,0
|
|
20240531,171400,226794349,1044,1044,1044,1044,0
|
|
20240531,171300,226794349,1044,1044,1044,1044,0
|
|
20240531,171200,226794349,1044,1044,1044,1044,0
|
|
20240531,171100,226794349,1044,1044,1044,1044,0
|
|
20240531,171000,226794349,1044,1044,1044,1044,0
|
|
20240531,170900,226794349,1044,1044,1044,1044,0
|
|
20240531,170800,226794349,1044,1044,1044,1044,0
|
|
20240531,170700,226794349,1044,1044,1044,1044,11305
|
|
20240531,170600,226794349,1044,1044,1044,1044,0
|
|
20240531,170500,226794349,1044,1044,1044,1044,0
|
|
20240531,170400,226794349,1044,1044,1044,1044,0
|
|
20240531,170300,226794349,1044,1044,1044,1044,0
|
|
20240531,170200,226794349,1044,1044,1044,1044,0
|
|
20240531,170100,226794349,1044,1044,1044,1044,0
|
|
20240531,170000,226794349,1044,1044,1044,1044,0
|
|
20240531,165900,226794349,1044,1044,1044,1044,0
|
|
20240531,165800,226794349,1044,1044,1044,1044,0
|
|
20240531,165700,226794349,1044,1044,1044,1044,0
|
|
20240531,165600,226794349,1044,1044,1044,1044,0
|
|
20240531,165500,226794349,1044,1044,1044,1044,0
|
|
20240531,165400,226794349,1044,1044,1044,1044,0
|
|
20240531,165300,226794349,1044,1044,1044,1044,0
|
|
20240531,165200,226794349,1044,1044,1044,1044,0
|
|
20240531,165100,226794349,1044,1044,1044,1044,0
|
|
20240531,165000,226794349,1044,1044,1044,1044,0
|
|
20240531,164900,226794349,1044,1044,1044,1044,0
|
|
20240531,164800,226794349,1044,1044,1044,1044,0
|
|
20240531,164700,226794349,1044,1044,1044,1044,0
|
|
20240531,164600,226794349,1044,1044,1044,1044,0
|
|
20240531,164500,226794349,1044,1044,1044,1044,0
|
|
20240531,164400,226794349,1044,1044,1044,1044,0
|
|
20240531,164300,226794349,1044,1044,1044,1044,0
|
|
20240531,164200,226794349,1044,1044,1044,1044,0
|
|
20240531,164100,226794349,1044,1044,1044,1044,0
|
|
20240531,164000,226794349,1044,1044,1044,1044,0
|
|
20240531,163900,226794349,1044,1044,1044,1044,0
|
|
20240531,163800,226794349,1044,1044,1044,1044,0
|
|
20240531,163700,226794349,1044,1044,1044,1044,11305
|
|
20240531,163600,226794349,1044,1044,1044,1044,0
|
|
20240531,163500,226794349,1044,1044,1044,1044,0
|
|
20240531,163400,226794349,1044,1044,1044,1044,0
|
|
20240531,163300,226794349,1044,1044,1044,1044,0
|
|
20240531,163200,226794349,1044,1044,1044,1044,0
|
|
20240531,163100,226794349,1044,1044,1044,1044,0
|
|
20240531,163000,226794349,1044,1044,1044,1044,0
|
|
20240531,162900,226794349,1044,1044,1044,1044,0
|
|
20240531,162800,226794349,1044,1044,1044,1044,0
|
|
20240531,162700,226794349,1044,1044,1044,1044,0
|
|
20240531,162600,226794349,1044,1044,1044,1044,0
|
|
20240531,162500,226794349,1044,1044,1044,1044,0
|
|
20240531,162400,226794349,1044,1044,1044,1044,0
|
|
20240531,162300,226794349,1044,1044,1044,1044,0
|
|
20240531,162200,226794349,1044,1044,1044,1044,0
|
|
20240531,162100,226794349,1044,1044,1044,1044,0
|
|
20240531,162000,226794349,1044,1044,1044,1044,0
|
|
20240531,161900,226794349,1044,1044,1044,1044,0
|
|
20240531,161800,226794349,1044,1044,1044,1044,0
|
|
20240531,161700,226794349,1044,1044,1044,1044,0
|
|
20240531,161600,226794349,1044,1044,1044,1044,0
|
|
20240531,161500,226794349,1044,1044,1044,1044,0
|
|
20240531,161400,226794349,1044,1044,1044,1044,0
|
|
20240531,161300,226794349,1044,1044,1044,1044,0
|
|
20240531,161200,226794349,1044,1044,1044,1044,0
|
|
20240531,161100,226794349,1044,1044,1044,1044,0
|
|
20240531,161000,226794349,1044,1044,1044,1044,0
|
|
20240531,160900,226794349,1044,1044,1044,1044,0
|
|
20240531,160800,226794349,1044,1044,1044,1044,0
|
|
20240531,160700,226794349,1044,1044,1044,1044,11305
|
|
20240531,160600,226794349,1044,1044,1044,1044,0
|
|
20240531,160500,226794349,1044,1044,1044,1044,0
|
|
20240531,160400,226794349,1044,1044,1044,1044,0
|
|
20240531,160300,226794349,1044,1044,1044,1044,0
|
|
20240531,160200,226794349,1044,1044,1044,1044,0
|
|
20240531,160100,226794349,1044,1044,1044,1044,0
|
|
20240531,160000,226794349,1044,1044,1044,1044,0
|
|
20240531,155900,226794349,1044,1044,1044,1044,0
|
|
20240531,155800,226794349,1044,1044,1044,1044,0
|
|
20240531,155700,226794349,1044,1044,1044,1044,0
|
|
20240531,155600,226794349,1044,1044,1044,1044,0
|
|
20240531,155500,226794349,1044,1044,1044,1044,0
|
|
20240531,155400,226794349,1044,1044,1044,1044,0
|
|
20240531,155300,226794349,1044,1044,1044,1044,0
|
|
20240531,155200,226794349,1044,1044,1044,1044,0
|
|
20240531,155100,226794349,1044,1044,1044,1044,0
|
|
20240531,155000,226794349,1044,1044,1044,1044,0
|
|
20240531,154900,226794349,1044,1044,1044,1044,0
|
|
20240531,154800,226794349,1044,1044,1044,1044,0
|
|
20240531,154700,226794349,1044,1044,1044,1044,0
|
|
20240531,154600,226794349,1044,1044,1044,1044,0
|
|
20240531,154500,226794349,1044,1044,1044,1044,0
|
|
20240531,154400,226794349,1044,1044,1044,1044,0
|
|
20240531,154300,226794349,1044,1044,1044,1044,0
|
|
20240531,154200,226794349,1044,1044,1044,1044,0
|
|
20240531,154100,226794349,1044,1044,1044,1044,0
|
|
20240531,154000,226794349,1044,1044,1044,1044,0
|
|
20240531,153900,226794349,1044,1044,1044,1044,0
|
|
20240531,153800,226794349,1044,1044,1044,1044,0
|
|
20240531,153700,226794349,1044,1044,1044,1044,11305
|
|
20240531,153600,226794349,1044,1044,1044,1044,0
|
|
20240531,153500,226794349,1044,1044,1044,1044,0
|
|
20240531,153400,226794349,1044,1044,1044,1044,0
|
|
20240531,153300,226794349,1044,1044,1044,1044,0
|
|
20240531,153200,226794349,1044,1044,1044,1044,0
|
|
20240531,153100,226794349,1044,1044,1044,1044,0
|
|
20240531,153000,226794349,1044,1044,1044,1044,11305
|
|
20240531,152900,214991929,1044,1044,1044,1044,0
|
|
20240531,152800,214991929,1044,1044,1044,1044,0
|
|
20240531,152700,214991929,1044,1044,1044,1044,0
|
|
20240531,152600,214991929,1044,1044,1044,1044,0
|
|
20240531,152500,214991929,1044,1044,1044,1044,0
|
|
20240531,152400,214991929,1044,1044,1044,1044,0
|
|
20240531,152300,214991929,1044,1044,1044,1044,0
|
|
20240531,152200,214991929,1044,1044,1044,1044,0
|
|
20240531,152100,214991929,1044,1044,1044,1044,0
|
|
20240531,152000,214991929,1044,1044,1044,1044,0
|
|
20240531,151900,214991929,1044,1044,1044,1044,21
|
|
20240531,151800,214970005,1044,1044,1044,1044,1
|
|
20240531,151700,214968961,1043,1043,1043,1043,0
|
|
20240531,151600,214968961,1043,1043,1043,1043,203
|
|
20240531,151500,214757232,1043,1043,1043,1043,0
|
|
20240531,151400,214757232,1043,1043,1043,1043,0
|
|
20240531,151300,214757232,1043,1043,1043,1043,76
|
|
20240531,151200,214677964,1043,1043,1043,1043,194
|
|
20240531,151100,214475622,1043,1043,1043,1043,350
|
|
20240531,151000,214110572,1040,1040,1040,1040,0
|
|
20240531,150900,214110572,1040,1040,1040,1040,0
|
|
20240531,150800,214110572,1040,1040,1040,1040,0
|
|
20240531,150700,214110572,1040,1042,1042,1040,700
|
|
20240531,150600,213381912,1043,1043,1043,1043,110
|
|
20240531,150500,213267182,1043,1043,1043,1043,0
|
|
20240531,150400,213267182,1043,1043,1043,1043,13
|
|
20240531,150300,213253623,1043,1043,1043,1043,5
|
|
20240531,150200,213248408,1043,1043,1043,1043,700
|
|
20240531,150100,212518308,1043,1043,1043,1043,13
|
|
20240531,150000,212504749,1043,1043,1043,1043,27
|
|
20240531,145900,212476588,1043,1043,1043,1043,1
|
|
20240531,145800,212475545,1043,1043,1043,1043,110
|
|
20240531,145700,212360815,1043,1043,1043,1043,0
|
|
20240531,145600,212360815,1043,1043,1043,1043,0
|
|
20240531,145500,212360815,1043,1043,1043,1043,1948
|
|
20240531,145400,210329051,1042,1042,1042,1042,0
|
|
20240531,145300,210329051,1042,1042,1042,1042,0
|
|
20240531,145200,210329051,1042,1042,1042,1042,0
|
|
20240531,145100,210329051,1042,1042,1042,1042,0
|
|
20240531,145000,210329051,1042,1042,1042,1042,0
|
|
20240531,144900,210329051,1042,1044,1044,1042,93
|
|
20240531,144800,210232139,1042,1042,1042,1042,10
|
|
20240531,144700,210221719,1042,1042,1042,1042,22
|
|
20240531,144600,210198795,1044,1044,1044,1044,5
|
|
20240531,144500,210193575,1044,1044,1044,1044,0
|
|
20240531,144400,210193575,1044,1044,1044,1044,0
|
|
20240531,144300,210193575,1044,1043,1044,1043,1906
|
|
20240531,144200,208204149,1040,1043,1043,1040,1049
|
|
20240531,144100,207112286,1042,1043,1043,1042,7
|
|
20240531,144000,207104986,1043,1043,1043,1043,2
|
|
20240531,143900,207102900,1044,1044,1044,1044,0
|
|
20240531,143800,207102900,1044,1044,1044,1044,0
|
|
20240531,143700,207102900,1044,1044,1044,1044,0
|
|
20240531,143600,207102900,1044,1044,1044,1044,0
|
|
20240531,143500,207102900,1044,1044,1044,1044,100
|
|
20240531,143400,206998500,1041,1041,1041,1041,0
|
|
20240531,143300,206998500,1041,1041,1041,1041,0
|
|
20240531,143200,206998500,1041,1041,1041,1041,0
|
|
20240531,143100,206998500,1041,1041,1041,1041,0
|
|
20240531,143000,206998500,1041,1043,1043,1041,1000
|
|
20240531,142900,205956605,1044,1044,1044,1044,1
|
|
20240531,142800,205955561,1044,1044,1044,1044,0
|
|
20240531,142700,205955561,1044,1044,1044,1044,606
|
|
20240531,142600,205322897,1044,1045,1045,1044,1359
|
|
20240531,142500,203904067,1045,1045,1045,1045,100
|
|
20240531,142400,203799567,1045,1045,1045,1045,0
|
|
20240531,142300,203799567,1045,1045,1045,1045,0
|
|
20240531,142200,203799567,1045,1045,1045,1045,100
|
|
20240531,142100,203695067,1045,1044,1045,1044,1517
|
|
20240531,142000,202111313,1044,1045,1045,1044,1426
|
|
20240531,141900,200622519,1045,1045,1045,1045,0
|
|
20240531,141800,200622519,1045,1045,1045,1045,50
|
|
20240531,141700,200570269,1044,1044,1044,1044,0
|
|
20240531,141600,200570269,1044,1045,1045,1044,52
|
|
20240531,141500,200515979,1045,1045,1045,1045,1
|
|
20240531,141400,200514934,1045,1045,1045,1045,101
|
|
20240531,141300,200409389,1045,1045,1045,1045,0
|
|
20240531,141200,200409389,1045,1045,1045,1045,173
|
|
20240531,141100,200228604,1045,1045,1045,1045,0
|
|
20240531,141000,200228604,1045,1045,1045,1045,0
|
|
20240531,140900,200228604,1045,1045,1045,1045,7
|
|
20240531,140800,200221289,1045,1045,1045,1045,10
|
|
20240531,140700,200210839,1045,1046,1046,1045,190
|
|
20240531,140600,200012194,1046,1046,1046,1046,1
|
|
20240531,140500,200011148,1044,1044,1044,1044,348
|
|
20240531,140400,199647836,1045,1045,1045,1045,97
|
|
20240531,140300,199546471,1045,1046,1046,1045,436
|
|
20240531,140200,199090660,1046,1046,1046,1046,0
|
|
20240531,140100,199090660,1046,1046,1046,1046,5
|
|
20240531,140000,199085430,1046,1046,1046,1046,0
|
|
20240531,135900,199085430,1046,1046,1046,1046,0
|
|
20240531,135800,199085430,1046,1046,1046,1046,0
|
|
20240531,135700,199085430,1046,1046,1046,1046,60
|
|
20240531,135600,199022670,1046,1046,1046,1046,0
|
|
20240531,135500,199022670,1046,1046,1046,1046,0
|
|
20240531,135400,199022670,1046,1046,1046,1046,0
|
|
20240531,135300,199022670,1046,1046,1046,1046,4
|
|
20240531,135200,199018486,1046,1046,1046,1046,30
|
|
20240531,135100,198987106,1046,1046,1046,1046,0
|
|
20240531,135000,198987106,1046,1046,1046,1046,0
|
|
20240531,134900,198987106,1046,1046,1046,1046,0
|
|
20240531,134800,198987106,1046,1046,1046,1046,3
|
|
20240531,134700,198983968,1047,1046,1047,1046,315
|
|
20240531,134600,198654173,1047,1047,1047,1047,1
|
|
20240531,134500,198653126,1047,1047,1047,1047,0
|
|
20240531,134400,198653126,1047,1047,1047,1046,146
|
|
20240531,134300,198500364,1047,1047,1047,1047,0
|
|
20240531,134200,198500364,1047,1047,1047,1047,0
|
|
20240531,134100,198500364,1047,1047,1047,1047,353
|
|
20240531,134000,198130773,1045,1046,1047,1045,165
|
|
20240531,133900,197958068,1045,1045,1045,1045,0
|
|
20240531,133800,197958068,1045,1045,1045,1045,0
|
|
20240531,133700,197958068,1045,1045,1045,1045,1101
|
|
20240531,133600,196807523,1045,1045,1045,1045,709
|
|
20240531,133500,196066618,1045,1045,1045,1045,1123
|
|
20240531,133400,194893083,1045,1045,1045,1045,10
|
|
20240531,133300,194882633,1046,1046,1046,1046,0
|
|
20240531,133200,194882633,1046,1047,1047,1046,23
|
|
20240531,133100,194858566,1047,1047,1047,1047,0
|
|
20240531,133000,194858566,1047,1047,1047,1047,479
|
|
20240531,132900,194357053,1046,1046,1046,1046,103
|
|
20240531,132800,194249315,1046,1046,1046,1046,0
|
|
20240531,132700,194249315,1046,1046,1046,1046,9
|
|
20240531,132600,194239901,1046,1046,1046,1046,1
|
|
20240531,132500,194238855,1044,1044,1044,1044,51
|
|
20240531,132400,194185611,1043,1043,1043,1043,3323
|
|
20240531,132300,190719722,1043,1043,1043,1043,0
|
|
20240531,132200,190719722,1043,1043,1043,1043,100
|
|
20240531,132100,190615422,1043,1043,1043,1043,40
|
|
20240531,132000,190573702,1043,1043,1043,1043,0
|
|
20240531,131900,190573702,1043,1043,1043,1043,0
|
|
20240531,131800,190573702,1043,1043,1043,1043,6213
|
|
20240531,131700,184093543,1043,1043,1043,1043,0
|
|
20240531,131600,184093543,1043,1043,1043,1043,1358
|
|
20240531,131500,182677149,1043,1043,1043,1043,1918
|
|
20240531,131400,180676675,1043,1043,1043,1043,0
|
|
20240531,131300,180676675,1043,1043,1043,1043,2
|
|
20240531,131200,180674589,1043,1043,1043,1043,4
|
|
20240531,131100,180670417,1043,1041,1043,1041,1179
|
|
20240531,131000,179440744,1041,1042,1042,1041,70
|
|
20240531,130900,179367864,1042,1042,1042,1042,31
|
|
20240531,130800,179335562,1042,1042,1042,1042,0
|
|
20240531,130700,179335562,1042,1042,1042,1042,0
|
|
20240531,130600,179335562,1042,1042,1042,1042,1
|
|
20240531,130500,179334520,1042,1042,1042,1042,10
|
|
20240531,130400,179324100,1043,1043,1043,1043,0
|
|
20240531,130300,179324100,1043,1043,1043,1043,0
|
|
20240531,130200,179324100,1043,1043,1043,1043,0
|
|
20240531,130100,179324100,1043,1043,1043,1043,10
|
|
20240531,130000,179313670,1043,1043,1043,1043,200
|
|
20240531,125900,179105070,1043,1043,1043,1043,20
|
|
20240531,125800,179084210,1043,1043,1043,1043,1000
|
|
20240531,125700,178041210,1041,1041,1041,1041,0
|
|
20240531,125600,178041210,1041,1041,1041,1041,0
|
|
20240531,125500,178041210,1041,1042,1042,1041,2090
|
|
20240531,125400,175864233,1042,1042,1042,1042,0
|
|
20240531,125300,175864233,1042,1042,1042,1042,300
|
|
20240531,125200,175551633,1042,1042,1042,1042,1000
|
|
20240531,125100,174509633,1041,1042,1042,1041,501
|
|
20240531,125000,173988091,1042,1042,1042,1042,450
|
|
20240531,124900,173519191,1041,1041,1041,1041,0
|
|
20240531,124800,173519191,1041,1041,1041,1041,559
|
|
20240531,124700,172937272,1041,1041,1041,1041,200
|
|
20240531,124600,172729072,1042,1041,1042,1041,38
|
|
20240531,124500,172689480,1042,1042,1042,1042,0
|
|
20240531,124400,172689480,1042,1042,1042,1042,0
|
|
20240531,124300,172689480,1042,1042,1042,1042,0
|
|
20240531,124200,172689480,1042,1042,1042,1042,1000
|
|
20240531,124100,171647480,1041,1042,1042,1041,250
|
|
20240531,124000,171387130,1042,1042,1042,1042,5
|
|
20240531,123900,171381920,1042,1042,1042,1042,0
|
|
20240531,123800,171381920,1042,1042,1042,1042,25
|
|
20240531,123700,171355870,1043,1043,1043,1043,3000
|
|
20240531,123600,168226870,1042,1042,1042,1042,0
|
|
20240531,123500,168226870,1042,1042,1042,1042,0
|
|
20240531,123400,168226870,1042,1042,1042,1042,991
|
|
20240531,123300,167194248,1043,1043,1043,1043,100
|
|
20240531,123200,167089948,1042,1043,1043,1042,620
|
|
20240531,123100,166443834,1043,1043,1043,1043,239
|
|
20240531,123000,166194557,1043,1043,1043,1043,0
|
|
20240531,122900,166194557,1043,1043,1043,1043,0
|
|
20240531,122800,166194557,1043,1043,1043,1043,0
|
|
20240531,122700,166194557,1043,1043,1043,1043,1901
|
|
20240531,122600,164211814,1043,1043,1043,1043,0
|
|
20240531,122500,164211814,1043,1043,1043,1043,0
|
|
20240531,122400,164211814,1043,1043,1043,1043,0
|
|
20240531,122300,164211814,1043,1043,1043,1043,0
|
|
20240531,122200,164211814,1043,1043,1043,1043,600
|
|
20240531,122100,163586014,1043,1043,1043,1043,0
|
|
20240531,122000,163586014,1043,1043,1043,1043,0
|
|
20240531,121900,163586014,1043,1041,1043,1041,301
|
|
20240531,121800,163272073,1041,1041,1041,1041,100
|
|
20240531,121700,163167973,1041,1041,1041,1041,0
|
|
20240531,121600,163167973,1041,1041,1041,1041,521
|
|
20240531,121500,162625612,1043,1043,1043,1043,0
|
|
20240531,121400,162625612,1043,1043,1043,1043,0
|
|
20240531,121300,162625612,1043,1043,1043,1043,1
|
|
20240531,121200,162624569,1043,1042,1043,1042,2010
|
|
20240531,121100,160528639,1043,1043,1043,1043,500
|
|
20240531,121000,160007139,1042,1042,1042,1042,771
|
|
20240531,120900,159203757,1042,1041,1042,1040,1090
|
|
20240531,120800,158069151,1041,1041,1041,1041,0
|
|
20240531,120700,158069151,1041,1041,1041,1041,30
|
|
20240531,120600,158037921,1040,1040,1040,1040,0
|
|
20240531,120500,158037921,1040,1040,1040,1040,2
|
|
20240531,120400,158035841,1040,1040,1040,1040,50
|
|
20240531,120300,157983841,1040,1041,1041,1040,37
|
|
20240531,120200,157945351,1040,1041,1041,1040,157
|
|
20240531,120100,157782056,1043,1043,1043,1043,1000
|
|
20240531,120000,156739056,1043,1043,1043,1043,3
|
|
20240531,115900,156735927,1040,1040,1040,1040,1
|
|
20240531,115800,156734887,1040,1040,1040,1040,104
|
|
20240531,115700,156626727,1041,1042,1042,1041,3275
|
|
20240531,115600,153217191,1043,1043,1043,1043,1106
|
|
20240531,115500,152063633,1043,1043,1043,1043,2
|
|
20240531,115400,152061547,1047,1047,1047,1047,299
|
|
20240531,115300,151748494,1047,1046,1047,1046,501
|
|
20240531,115200,151223948,1046,1043,1046,1043,510
|
|
20240531,115100,150690501,1042,1042,1042,1042,451
|
|
20240531,115000,150220559,1042,1042,1042,1042,700
|
|
20240531,114900,149491159,1043,1043,1043,1043,550
|
|
20240531,114800,148917509,1043,1043,1043,1043,1
|
|
20240531,114700,148916466,1043,1043,1043,1043,0
|
|
20240531,114600,148916466,1043,1043,1043,1043,1
|
|
20240531,114500,148915423,1043,1043,1043,1043,87
|
|
20240531,114400,148824682,1042,1042,1042,1042,100
|
|
20240531,114300,148720482,1043,1043,1043,1042,211
|
|
20240531,114200,148500410,1043,1043,1043,1043,0
|
|
20240531,114100,148500410,1043,1043,1043,1043,145
|
|
20240531,114000,148349175,1043,1043,1043,1043,55
|
|
20240531,113900,148291810,1043,1043,1043,1043,26
|
|
20240531,113800,148264692,1046,1046,1046,1046,945
|
|
20240531,113700,147276222,1046,1046,1046,1046,2
|
|
20240531,113600,147274130,1046,1046,1046,1046,0
|
|
20240531,113500,147274130,1046,1046,1046,1046,0
|
|
20240531,113400,147274130,1046,1045,1046,1045,481
|
|
20240531,113300,146771007,1045,1045,1045,1045,211
|
|
20240531,113200,146550512,1040,1040,1040,1040,50
|
|
20240531,113100,146498512,1040,1040,1040,1040,0
|
|
20240531,113000,146498512,1040,1040,1040,1040,46
|
|
20240531,112900,146450672,1039,1039,1039,1039,0
|
|
20240531,112800,146450672,1039,1039,1039,1039,663
|
|
20240531,112700,145761815,1039,1045,1045,1039,4735
|
|
20240531,112600,140828043,1045,1045,1045,1045,0
|
|
20240531,112500,140828043,1045,1045,1045,1045,742
|
|
20240531,112400,140052653,1045,1045,1045,1045,24
|
|
20240531,112300,140027573,1044,1045,1045,1044,500
|
|
20240531,112200,139505343,1046,1046,1046,1046,10
|
|
20240531,112100,139494883,1045,1045,1045,1045,0
|
|
20240531,112000,139494883,1045,1045,1045,1045,0
|
|
20240531,111900,139494883,1045,1045,1045,1045,8
|
|
20240531,111800,139486523,1045,1045,1045,1045,0
|
|
20240531,111700,139486523,1045,1046,1046,1045,547
|
|
20240531,111600,138914897,1046,1047,1047,1046,20
|
|
20240531,111500,138893976,1045,1045,1045,1045,0
|
|
20240531,111400,138893976,1045,1045,1045,1045,0
|
|
20240531,111300,138893976,1045,1045,1045,1045,100
|
|
20240531,111200,138789476,1045,1045,1045,1045,35
|
|
20240531,111100,138752901,1045,1045,1045,1045,94
|
|
20240531,111000,138654671,1045,1045,1045,1045,0
|
|
20240531,110900,138654671,1045,1045,1045,1045,17
|
|
20240531,110800,138636906,1046,1045,1046,1045,1020
|
|
20240531,110700,137570086,1046,1046,1046,1046,100
|
|
20240531,110600,137465486,1046,1046,1046,1046,0
|
|
20240531,110500,137465486,1046,1046,1046,1046,0
|
|
20240531,110400,137465486,1046,1046,1046,1046,2
|
|
20240531,110300,137463394,1046,1046,1046,1046,30
|
|
20240531,110200,137432014,1045,1045,1045,1045,40
|
|
20240531,110100,137390214,1045,1045,1045,1045,15
|
|
20240531,110000,137374539,1043,1043,1043,1043,115
|
|
20240531,105900,137254594,1045,1045,1045,1045,0
|
|
20240531,105800,137254594,1045,1045,1045,1045,0
|
|
20240531,105700,137254594,1045,1045,1045,1045,0
|
|
20240531,105600,137254594,1045,1045,1045,1045,0
|
|
20240531,105500,137254594,1045,1045,1045,1045,0
|
|
20240531,105400,137254594,1045,1045,1045,1045,3
|
|
20240531,105300,137251459,1046,1046,1046,1046,0
|
|
20240531,105200,137251459,1046,1046,1046,1046,1
|
|
20240531,105100,137250413,1042,1042,1042,1042,11
|
|
20240531,105000,137238951,1043,1043,1043,1043,1
|
|
20240531,104900,137237908,1046,1047,1047,1046,16
|
|
20240531,104800,137221161,1047,1046,1047,1046,1000
|
|
20240531,104700,136174191,1047,1047,1047,1047,0
|
|
20240531,104600,136174191,1047,1047,1047,1047,1
|
|
20240531,104500,136173144,1044,1044,1044,1044,1
|
|
20240531,104400,136172100,1047,1043,1047,1040,462
|
|
20240531,104300,135691523,1044,1047,1047,1044,354
|
|
20240531,104200,135321042,1047,1045,1047,1045,26
|
|
20240531,104100,135293870,1047,1047,1047,1047,7
|
|
20240531,104000,135286541,1047,1047,1047,1047,5
|
|
20240531,103900,135281306,1046,1046,1046,1046,570
|
|
20240531,103800,134685086,1045,1045,1045,1045,0
|
|
20240531,103700,134685086,1045,1045,1045,1045,0
|
|
20240531,103600,134685086,1045,1045,1045,1045,2184
|
|
20240531,103500,132402806,1045,1045,1045,1045,7
|
|
20240531,103400,132395491,1045,1045,1045,1045,70
|
|
20240531,103300,132322341,1046,1046,1046,1046,0
|
|
20240531,103200,132322341,1046,1046,1046,1046,110
|
|
20240531,103100,132207281,1047,1047,1047,1047,0
|
|
20240531,103000,132207281,1047,1047,1047,1047,6
|
|
20240531,102900,132200999,1047,1045,1047,1045,814
|
|
20240531,102800,131348769,1045,1045,1045,1045,8226
|
|
20240531,102700,122752599,1045,1045,1045,1045,1
|
|
20240531,102600,122751554,1039,1039,1039,1039,0
|
|
20240531,102500,122751554,1039,1039,1039,1039,0
|
|
20240531,102400,122751554,1039,1039,1039,1039,0
|
|
20240531,102300,122751554,1039,1045,1045,1039,1554
|
|
20240531,102200,121136932,1039,1040,1040,1039,30
|
|
20240531,102100,121105758,1039,1039,1039,1039,0
|
|
20240531,102000,121105758,1039,1039,1039,1039,304
|
|
20240531,101900,120789902,1039,1039,1039,1039,980
|
|
20240531,101800,119771682,1039,1040,1040,1039,30
|
|
20240531,101700,119740502,1039,1039,1039,1039,0
|
|
20240531,101600,119740502,1039,1039,1039,1039,0
|
|
20240531,101500,119740502,1039,1042,1042,1039,11168
|
|
20240531,101400,108128660,1045,1045,1045,1045,1
|
|
20240531,101300,108127615,1045,1045,1045,1045,228
|
|
20240531,101200,107889355,1047,1047,1047,1047,4467
|
|
20240531,101100,103212406,1047,1047,1047,1047,0
|
|
20240531,101000,103212406,1047,1047,1047,1047,1
|
|
20240531,100900,103211359,1041,1041,1041,1041,1519
|
|
20240531,100800,101630080,1041,1046,1046,1041,156
|
|
20240531,100700,101467626,1047,1048,1048,1047,405
|
|
20240531,100600,101043590,1047,1047,1047,1047,0
|
|
20240531,100500,101043590,1047,1047,1047,1047,0
|
|
20240531,100400,101043590,1047,1047,1047,1047,126
|
|
20240531,100300,100911668,1047,1047,1047,1047,83
|
|
20240531,100200,100824767,1047,1044,1047,1040,4227
|
|
20240531,100100,96410028,1044,1045,1045,1044,301
|
|
20240531,100000,96095484,1045,1045,1045,1045,1
|
|
20240531,095900,96094439,1040,1045,1045,1040,28
|
|
20240531,095800,96065279,1045,1045,1045,1045,12
|
|
20240531,095700,96052739,1045,1045,1045,1045,47
|
|
20240531,095600,96003624,1046,1045,1046,1039,12925
|
|
20240531,095500,82570047,1046,1040,1046,1040,2662
|
|
20240531,095400,79801561,1040,1040,1040,1040,1499
|
|
20240531,095300,78242601,1040,1046,1046,1040,14519
|
|
20240531,095200,63117393,1048,1048,1048,1048,1
|
|
20240531,095100,63116345,1049,1049,1049,1049,11
|
|
20240531,095000,63104806,1049,1049,1049,1049,10
|
|
20240531,094900,63094316,1046,1046,1046,1046,15
|
|
20240531,094800,63078626,1046,1050,1050,1046,31
|
|
20240531,094700,63046160,1050,1050,1050,1050,0
|
|
20240531,094600,63046160,1050,1050,1050,1050,120
|
|
20240531,094500,62920160,1050,1048,1050,1048,1389
|
|
20240531,094400,61464464,1051,1051,1051,1049,97
|
|
20240531,094300,61362707,1051,1051,1051,1051,274
|
|
20240531,094200,61074733,1051,1051,1051,1048,162
|
|
20240531,094100,60904671,1051,1051,1051,1051,0
|
|
20240531,094000,60904671,1051,1050,1051,1050,131
|
|
20240531,093900,60767120,1050,1050,1050,1050,50
|
|
20240531,093800,60714620,1050,1049,1050,1049,59
|
|
20240531,093700,60652675,1049,1049,1049,1049,0
|
|
20240531,093600,60652675,1049,1049,1049,1049,898
|
|
20240531,093500,59710673,1049,1049,1049,1049,1
|
|
20240531,093400,59709624,1045,1045,1045,1045,256
|
|
20240531,093300,59442104,1049,1046,1049,1046,200
|
|
20240531,093200,59232684,1045,1044,1047,1044,138
|
|
20240531,093100,59088579,1044,1049,1049,1044,2982
|
|
20240531,093000,55974198,1050,1050,1050,1050,300
|
|
20240531,092900,55659198,1050,1050,1050,1050,1
|
|
20240531,092800,55658148,1045,1050,1050,1045,2924
|
|
20240531,092700,52602416,1047,1046,1047,1045,2616
|
|
20240531,092600,49868114,1045,1046,1046,1045,500
|
|
20240531,092500,49345448,1047,1047,1047,1047,954
|
|
20240531,092400,48346610,1047,1048,1048,1047,241
|
|
20240531,092300,48094133,1046,1047,1048,1046,353
|
|
20240531,092200,47724542,1048,1053,1053,1048,15
|
|
20240531,092100,47708797,1053,1054,1054,1049,4386
|
|
20240531,092000,43106096,1051,1055,1056,1051,247
|
|
20240531,091900,42846026,1056,1055,1056,1055,334
|
|
20240531,091800,42493642,1055,1057,1057,1055,403
|
|
20240531,091700,42067686,1057,1055,1058,1055,3004
|
|
20240531,091600,38893408,1055,1050,1055,1050,5010
|
|
20240531,091500,33610864,1050,1050,1050,1050,10
|
|
20240531,091400,33600364,1050,1051,1052,1050,703
|
|
20240531,091300,32861537,1051,1051,1051,1051,1
|
|
20240531,091200,32860486,1051,1051,1051,1051,103
|
|
20240531,091100,32752233,1050,1049,1050,1049,205
|
|
20240531,091000,32537083,1049,1049,1049,1049,36
|
|
20240531,090900,32499319,1049,1049,1049,1049,0
|
|
20240531,090800,32499319,1049,1045,1049,1045,404
|
|
20240531,090700,32077135,1045,1045,1045,1040,1573
|
|
20240531,090600,30433445,1045,1047,1047,1045,1323
|
|
20240531,090500,29050680,1047,1049,1049,1047,147
|
|
20240531,090400,28896755,1049,1049,1049,1049,201
|
|
20240531,090300,28685906,1047,1044,1048,1044,3232
|
|
20240531,090200,25308442,1044,1044,1044,1044,155
|
|
20240531,090100,25146622,1034,1034,1034,1034,308
|
|
20240531,090000,24828150,1034,1030,1045,1030,23919
|