600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,185700,111380904,1810,1810,1810,1810,178
|
|
20240603,185600,111380904,1810,1810,1810,1810,0
|
|
20240603,185500,111380904,1810,1810,1810,1810,0
|
|
20240603,185400,111380904,1810,1810,1810,1810,0
|
|
20240603,185300,111380904,1810,1810,1810,1810,0
|
|
20240603,185200,111380904,1810,1810,1810,1810,0
|
|
20240603,185100,111380904,1810,1810,1810,1810,0
|
|
20240603,185000,111380904,1810,1810,1810,1810,0
|
|
20240603,184900,111380904,1810,1810,1810,1810,0
|
|
20240603,184800,111380904,1810,1810,1810,1810,0
|
|
20240603,184700,111380904,1810,1810,1810,1810,0
|
|
20240603,184600,111380904,1810,1810,1810,1810,0
|
|
20240603,184500,111380904,1810,1810,1810,1810,0
|
|
20240603,184400,111380904,1810,1810,1810,1810,0
|
|
20240603,184300,111380904,1810,1810,1810,1810,0
|
|
20240603,184200,111380904,1810,1810,1810,1810,0
|
|
20240603,184100,111380904,1810,1810,1810,1810,0
|
|
20240603,184000,111380904,1810,1810,1810,1810,0
|
|
20240603,183900,111380904,1810,1810,1810,1810,0
|
|
20240603,183800,111380904,1810,1810,1810,1810,0
|
|
20240603,183700,111380904,1810,1810,1810,1810,0
|
|
20240603,183600,111380904,1810,1810,1810,1810,0
|
|
20240603,183500,111380904,1810,1810,1810,1810,0
|
|
20240603,183400,111380904,1810,1810,1810,1810,0
|
|
20240603,183300,111380904,1810,1810,1810,1810,0
|
|
20240603,183200,111380904,1810,1810,1810,1810,0
|
|
20240603,183100,111380904,1810,1810,1810,1810,0
|
|
20240603,183000,111380904,1810,1810,1810,1810,0
|
|
20240603,182900,111380904,1810,1810,1810,1810,0
|
|
20240603,182800,111380904,1810,1810,1810,1810,0
|
|
20240603,182700,111380904,1810,1810,1810,1810,178
|
|
20240603,182600,111380904,1810,1810,1810,1810,0
|
|
20240603,182500,111380904,1810,1810,1810,1810,0
|
|
20240603,182400,111380904,1810,1810,1810,1810,0
|
|
20240603,182300,111380904,1810,1810,1810,1810,0
|
|
20240603,182200,111380904,1810,1810,1810,1810,0
|
|
20240603,182100,111380904,1810,1810,1810,1810,0
|
|
20240603,182000,111380904,1810,1810,1810,1810,0
|
|
20240603,181900,111380904,1810,1810,1810,1810,0
|
|
20240603,181800,111380904,1810,1810,1810,1810,0
|
|
20240603,181700,111380904,1810,1810,1810,1810,0
|
|
20240603,181600,111380904,1810,1810,1810,1810,0
|
|
20240603,181500,111380904,1810,1810,1810,1810,0
|
|
20240603,181400,111380904,1810,1810,1810,1810,0
|
|
20240603,181300,111380904,1810,1810,1810,1810,0
|
|
20240603,181200,111380904,1810,1810,1810,1810,0
|
|
20240603,181100,111380904,1810,1810,1810,1810,0
|
|
20240603,181000,111380904,1810,1810,1810,1810,0
|
|
20240603,180900,111380904,1810,1810,1810,1810,0
|
|
20240603,180800,111380904,1810,1810,1810,1810,0
|
|
20240603,180700,111380904,1810,1810,1810,1810,0
|
|
20240603,180600,111380904,1810,1810,1810,1810,0
|
|
20240603,180500,111380904,1810,1810,1810,1810,0
|
|
20240603,180400,111380904,1810,1810,1810,1810,0
|
|
20240603,180300,111380904,1810,1810,1810,1810,0
|
|
20240603,180200,111380904,1810,1810,1810,1810,0
|
|
20240603,180100,111380904,1810,1810,1810,1810,0
|
|
20240603,180000,111380904,1810,1810,1810,1810,0
|
|
20240603,175900,111380904,1810,1810,1810,1810,0
|
|
20240603,175800,111380904,1810,1810,1810,1810,0
|
|
20240603,175700,111380904,1810,1810,1810,1810,178
|
|
20240603,175600,111380904,1810,1810,1810,1810,0
|
|
20240603,175500,111380904,1810,1810,1810,1810,0
|
|
20240603,175400,111380904,1810,1810,1810,1810,0
|
|
20240603,175300,111380904,1810,1810,1810,1810,0
|
|
20240603,175200,111380904,1810,1810,1810,1810,0
|
|
20240603,175100,111380904,1810,1810,1810,1810,0
|
|
20240603,175000,111380904,1810,1810,1810,1810,0
|
|
20240603,174900,111380904,1810,1810,1810,1810,0
|
|
20240603,174800,111380904,1810,1810,1810,1810,0
|
|
20240603,174700,111380904,1810,1810,1810,1810,0
|
|
20240603,174600,111380904,1810,1810,1810,1810,0
|
|
20240603,174500,111380904,1810,1810,1810,1810,0
|
|
20240603,174400,111380904,1810,1810,1810,1810,0
|
|
20240603,174300,111380904,1810,1810,1810,1810,0
|
|
20240603,174200,111380904,1810,1810,1810,1810,0
|
|
20240603,174100,111380904,1810,1810,1810,1810,0
|
|
20240603,174000,111380904,1810,1810,1810,1810,0
|
|
20240603,173900,111380904,1810,1810,1810,1810,0
|
|
20240603,173800,111380904,1810,1810,1810,1810,0
|
|
20240603,173700,111380904,1810,1810,1810,1810,0
|
|
20240603,173600,111380904,1810,1810,1810,1810,0
|
|
20240603,173500,111380904,1810,1810,1810,1810,0
|
|
20240603,173400,111380904,1810,1810,1810,1810,0
|
|
20240603,173300,111380904,1810,1810,1810,1810,0
|
|
20240603,173200,111380904,1810,1810,1810,1810,0
|
|
20240603,173100,111380904,1810,1810,1810,1810,0
|
|
20240603,173000,111380904,1810,1810,1810,1810,0
|
|
20240603,172900,111380904,1810,1810,1810,1810,0
|
|
20240603,172800,111380904,1810,1810,1810,1810,0
|
|
20240603,172700,111380904,1810,1810,1810,1810,178
|
|
20240603,172600,111380904,1810,1810,1810,1810,0
|
|
20240603,172500,111380904,1810,1810,1810,1810,0
|
|
20240603,172400,111380904,1810,1810,1810,1810,0
|
|
20240603,172300,111380904,1810,1810,1810,1810,0
|
|
20240603,172200,111380904,1810,1810,1810,1810,0
|
|
20240603,172100,111380904,1810,1810,1810,1810,0
|
|
20240603,172000,111380904,1810,1810,1810,1810,0
|
|
20240603,171900,111380904,1810,1810,1810,1810,0
|
|
20240603,171800,111380904,1810,1810,1810,1810,0
|
|
20240603,171700,111380904,1810,1810,1810,1810,0
|
|
20240603,171600,111380904,1810,1810,1810,1810,0
|
|
20240603,171500,111380904,1810,1810,1810,1810,0
|
|
20240603,171400,111380904,1810,1810,1810,1810,0
|
|
20240603,171300,111380904,1810,1810,1810,1810,0
|
|
20240603,171200,111380904,1810,1810,1810,1810,0
|
|
20240603,171100,111380904,1810,1810,1810,1810,0
|
|
20240603,171000,111380904,1810,1810,1810,1810,0
|
|
20240603,170900,111380904,1810,1810,1810,1810,0
|
|
20240603,170800,111380904,1810,1810,1810,1810,0
|
|
20240603,170700,111380904,1810,1810,1810,1810,0
|
|
20240603,170600,111380904,1810,1810,1810,1810,0
|
|
20240603,170500,111380904,1810,1810,1810,1810,0
|
|
20240603,170400,111380904,1810,1810,1810,1810,0
|
|
20240603,170300,111380904,1810,1810,1810,1810,0
|
|
20240603,170200,111380904,1810,1810,1810,1810,0
|
|
20240603,170100,111380904,1810,1810,1810,1810,0
|
|
20240603,170000,111380904,1810,1810,1810,1810,0
|
|
20240603,165900,111380904,1810,1810,1810,1810,0
|
|
20240603,165800,111380904,1810,1810,1810,1810,0
|
|
20240603,165700,111380904,1810,1810,1810,1810,178
|
|
20240603,165600,111380904,1810,1810,1810,1810,0
|
|
20240603,165500,111380904,1810,1810,1810,1810,0
|
|
20240603,165400,111380904,1810,1810,1810,1810,0
|
|
20240603,165300,111380904,1810,1810,1810,1810,0
|
|
20240603,165200,111380904,1810,1810,1810,1810,0
|
|
20240603,165100,111380904,1810,1810,1810,1810,0
|
|
20240603,165000,111380904,1810,1810,1810,1810,0
|
|
20240603,164900,111380904,1810,1810,1810,1810,0
|
|
20240603,164800,111380904,1810,1810,1810,1810,0
|
|
20240603,164700,111380904,1810,1810,1810,1810,0
|
|
20240603,164600,111380904,1810,1810,1810,1810,0
|
|
20240603,164500,111380904,1810,1810,1810,1810,0
|
|
20240603,164400,111380904,1810,1810,1810,1810,0
|
|
20240603,164300,111380904,1810,1810,1810,1810,0
|
|
20240603,164200,111380904,1810,1810,1810,1810,0
|
|
20240603,164100,111380904,1810,1810,1810,1810,0
|
|
20240603,164000,111380904,1810,1810,1810,1810,0
|
|
20240603,163900,111380904,1810,1810,1810,1810,0
|
|
20240603,163800,111380904,1810,1810,1810,1810,0
|
|
20240603,163700,111380904,1810,1810,1810,1810,0
|
|
20240603,163600,111380904,1810,1810,1810,1810,0
|
|
20240603,163500,111380904,1810,1810,1810,1810,0
|
|
20240603,163400,111380904,1810,1810,1810,1810,0
|
|
20240603,163300,111380904,1810,1810,1810,1810,0
|
|
20240603,163200,111380904,1810,1810,1810,1810,0
|
|
20240603,163100,111380904,1810,1810,1810,1810,0
|
|
20240603,163000,111380904,1810,1810,1810,1810,0
|
|
20240603,162900,111380904,1810,1810,1810,1810,0
|
|
20240603,162800,111380904,1810,1810,1810,1810,0
|
|
20240603,162700,111380904,1810,1810,1810,1810,178
|
|
20240603,162600,111380904,1810,1810,1810,1810,0
|
|
20240603,162500,111380904,1810,1810,1810,1810,0
|
|
20240603,162400,111380904,1810,1810,1810,1810,0
|
|
20240603,162300,111380904,1810,1810,1810,1810,0
|
|
20240603,162200,111380904,1810,1810,1810,1810,0
|
|
20240603,162100,111380904,1810,1810,1810,1810,0
|
|
20240603,162000,111380904,1810,1810,1810,1810,0
|
|
20240603,161900,111380904,1810,1810,1810,1810,0
|
|
20240603,161800,111380904,1810,1810,1810,1810,0
|
|
20240603,161700,111380904,1810,1810,1810,1810,0
|
|
20240603,161600,111380904,1810,1810,1810,1810,0
|
|
20240603,161500,111380904,1810,1810,1810,1810,0
|
|
20240603,161400,111380904,1810,1810,1810,1810,0
|
|
20240603,161300,111380904,1810,1810,1810,1810,0
|
|
20240603,161200,111380904,1810,1810,1810,1810,0
|
|
20240603,161100,111380904,1810,1810,1810,1810,0
|
|
20240603,161000,111380904,1810,1810,1810,1810,0
|
|
20240603,160900,111380904,1810,1810,1810,1810,0
|
|
20240603,160800,111380904,1810,1810,1810,1810,0
|
|
20240603,160700,111380904,1810,1810,1810,1810,0
|
|
20240603,160600,111380904,1810,1810,1810,1810,0
|
|
20240603,160500,111380904,1810,1810,1810,1810,0
|
|
20240603,160400,111380904,1810,1810,1810,1810,0
|
|
20240603,160300,111380904,1810,1810,1810,1810,0
|
|
20240603,160200,111380904,1810,1810,1810,1810,0
|
|
20240603,160100,111380904,1810,1810,1810,1810,0
|
|
20240603,160000,111380904,1810,1810,1810,1810,0
|
|
20240603,155900,111380904,1810,1810,1810,1810,0
|
|
20240603,155800,111380904,1810,1810,1810,1810,0
|
|
20240603,155700,111380904,1810,1810,1810,1810,178
|
|
20240603,155600,111380904,1810,1810,1810,1810,0
|
|
20240603,155500,111380904,1810,1810,1810,1810,0
|
|
20240603,155400,111380904,1810,1810,1810,1810,0
|
|
20240603,155300,111380904,1810,1810,1810,1810,0
|
|
20240603,155200,111380904,1810,1810,1810,1810,0
|
|
20240603,155100,111380904,1810,1810,1810,1810,0
|
|
20240603,155000,111380904,1810,1810,1810,1810,0
|
|
20240603,154900,111380904,1810,1810,1810,1810,0
|
|
20240603,154800,111380904,1810,1810,1810,1810,0
|
|
20240603,154700,111380904,1810,1810,1810,1810,0
|
|
20240603,154600,111380904,1810,1810,1810,1810,0
|
|
20240603,154500,111380904,1810,1810,1810,1810,0
|
|
20240603,154400,111380904,1810,1810,1810,1810,0
|
|
20240603,154300,111380904,1810,1810,1810,1810,0
|
|
20240603,154200,111380904,1810,1810,1810,1810,0
|
|
20240603,154100,111380904,1810,1810,1810,1810,0
|
|
20240603,154000,111380904,1810,1810,1810,1810,0
|
|
20240603,153900,111380904,1810,1810,1810,1810,0
|
|
20240603,153800,111380904,1810,1810,1810,1810,0
|
|
20240603,153700,111380904,1810,1810,1810,1810,0
|
|
20240603,153600,111380904,1810,1810,1810,1810,0
|
|
20240603,153500,111380904,1810,1810,1810,1810,0
|
|
20240603,153400,111380904,1810,1810,1810,1810,0
|
|
20240603,153300,111380904,1810,1810,1810,1810,0
|
|
20240603,153200,111380904,1810,1810,1810,1810,0
|
|
20240603,153100,111380904,1810,1810,1810,1810,0
|
|
20240603,153000,111380904,1810,1810,1810,1810,178
|
|
20240603,152900,111058724,1820,1820,1820,1820,0
|
|
20240603,152800,111058724,1820,1820,1820,1820,0
|
|
20240603,152700,111058724,1820,1820,1820,1820,0
|
|
20240603,152600,111058724,1820,1820,1820,1820,0
|
|
20240603,152500,111058724,1820,1820,1820,1820,0
|
|
20240603,152400,111058724,1820,1820,1820,1820,0
|
|
20240603,152300,111058724,1820,1820,1820,1820,0
|
|
20240603,152200,111058724,1820,1820,1820,1820,0
|
|
20240603,152100,111058724,1820,1820,1820,1820,0
|
|
20240603,152000,111058724,1820,1820,1820,1820,0
|
|
20240603,151900,111058724,1820,1820,1820,1815,46
|
|
20240603,151800,110975224,1815,1815,1815,1815,4708
|
|
20240603,151700,102430204,1820,1820,1820,1820,0
|
|
20240603,151600,102430204,1820,1820,1820,1820,0
|
|
20240603,151500,102430204,1820,1820,1820,1820,0
|
|
20240603,151400,102430204,1820,1820,1820,1820,1
|
|
20240603,151300,102428384,1820,1820,1820,1820,0
|
|
20240603,151200,102428384,1820,1820,1820,1820,0
|
|
20240603,151100,102428384,1820,1820,1820,1820,0
|
|
20240603,151000,102428384,1820,1820,1820,1820,0
|
|
20240603,150900,102428384,1820,1820,1820,1820,0
|
|
20240603,150800,102428384,1820,1820,1820,1820,0
|
|
20240603,150700,102428384,1820,1820,1820,1820,0
|
|
20240603,150600,102428384,1820,1820,1820,1820,0
|
|
20240603,150500,102428384,1820,1820,1820,1820,0
|
|
20240603,150400,102428384,1820,1820,1820,1820,1
|
|
20240603,150300,102426564,1815,1815,1815,1815,0
|
|
20240603,150200,102426564,1815,1815,1815,1815,0
|
|
20240603,150100,102426564,1815,1815,1815,1815,0
|
|
20240603,150000,102426564,1815,1815,1815,1815,0
|
|
20240603,145900,102426564,1815,1815,1815,1815,0
|
|
20240603,145800,102426564,1815,1820,1820,1815,237
|
|
20240603,145700,101996394,1819,1819,1819,1819,817
|
|
20240603,145600,100510271,1819,1819,1819,1819,0
|
|
20240603,145500,100510271,1819,1819,1819,1819,0
|
|
20240603,145400,100510271,1819,1819,1819,1819,0
|
|
20240603,145300,100510271,1819,1819,1819,1819,0
|
|
20240603,145200,100510271,1819,1819,1819,1819,2
|
|
20240603,145100,100506633,1810,1810,1810,1810,0
|
|
20240603,145000,100506633,1810,1810,1810,1810,0
|
|
20240603,144900,100506633,1810,1810,1810,1810,0
|
|
20240603,144800,100506633,1810,1810,1810,1810,0
|
|
20240603,144700,100506633,1810,1810,1810,1810,222
|
|
20240603,144600,100104813,1812,1812,1812,1812,50
|
|
20240603,144500,100014213,1821,1821,1821,1821,0
|
|
20240603,144400,100014213,1821,1821,1821,1821,0
|
|
20240603,144300,100014213,1821,1821,1821,1821,0
|
|
20240603,144200,100014213,1821,1821,1821,1821,0
|
|
20240603,144100,100014213,1821,1821,1821,1821,0
|
|
20240603,144000,100014213,1821,1821,1821,1821,564
|
|
20240603,143900,98987169,1823,1823,1823,1823,0
|
|
20240603,143800,98987169,1823,1823,1823,1823,0
|
|
20240603,143700,98987169,1823,1823,1823,1823,0
|
|
20240603,143600,98987169,1823,1823,1823,1823,0
|
|
20240603,143500,98987169,1823,1823,1823,1823,0
|
|
20240603,143400,98987169,1823,1823,1823,1823,0
|
|
20240603,143300,98987169,1823,1823,1823,1823,0
|
|
20240603,143200,98987169,1823,1823,1823,1823,0
|
|
20240603,143100,98987169,1823,1823,1823,1823,0
|
|
20240603,143000,98987169,1823,1823,1823,1823,0
|
|
20240603,142900,98987169,1823,1823,1823,1823,0
|
|
20240603,142800,98987169,1823,1823,1823,1823,0
|
|
20240603,142700,98987169,1823,1823,1823,1823,0
|
|
20240603,142600,98987169,1823,1823,1823,1823,0
|
|
20240603,142500,98987169,1823,1823,1823,1823,0
|
|
20240603,142400,98987169,1823,1823,1823,1823,100
|
|
20240603,142300,98804869,1823,1823,1823,1823,56
|
|
20240603,142200,98702781,1823,1823,1823,1823,100
|
|
20240603,142100,98520481,1824,1824,1824,1824,0
|
|
20240603,142000,98520481,1824,1824,1824,1824,0
|
|
20240603,141900,98520481,1824,1824,1824,1824,0
|
|
20240603,141800,98520481,1824,1824,1824,1824,0
|
|
20240603,141700,98520481,1824,1824,1824,1824,1
|
|
20240603,141600,98518657,1806,1806,1806,1806,0
|
|
20240603,141500,98518657,1806,1806,1806,1806,0
|
|
20240603,141400,98518657,1806,1806,1806,1806,0
|
|
20240603,141300,98518657,1806,1806,1806,1806,0
|
|
20240603,141200,98518657,1806,1806,1806,1806,0
|
|
20240603,141100,98518657,1806,1806,1806,1806,150
|
|
20240603,141000,98247757,1806,1806,1806,1806,0
|
|
20240603,140900,98247757,1806,1806,1806,1806,0
|
|
20240603,140800,98247757,1806,1806,1806,1806,0
|
|
20240603,140700,98247757,1806,1806,1806,1806,225
|
|
20240603,140600,97841407,1811,1811,1811,1811,0
|
|
20240603,140500,97841407,1811,1811,1811,1811,976
|
|
20240603,140400,96073871,1811,1811,1811,1811,0
|
|
20240603,140300,96073871,1811,1811,1811,1811,0
|
|
20240603,140200,96073871,1811,1811,1811,1811,43
|
|
20240603,140100,95995998,1811,1811,1811,1811,0
|
|
20240603,140000,95995998,1811,1811,1811,1811,0
|
|
20240603,135900,95995998,1811,1811,1811,1811,3
|
|
20240603,135800,95990565,1802,1802,1802,1802,0
|
|
20240603,135700,95990565,1802,1802,1802,1802,0
|
|
20240603,135600,95990565,1802,1802,1802,1802,0
|
|
20240603,135500,95990565,1802,1802,1802,1802,179
|
|
20240603,135400,95668007,1808,1808,1808,1808,0
|
|
20240603,135300,95668007,1808,1808,1808,1808,0
|
|
20240603,135200,95668007,1808,1808,1808,1808,0
|
|
20240603,135100,95668007,1808,1808,1808,1808,25
|
|
20240603,135000,95622807,1808,1808,1808,1808,0
|
|
20240603,134900,95622807,1808,1808,1808,1808,502
|
|
20240603,134800,94715191,1811,1811,1811,1811,0
|
|
20240603,134700,94715191,1811,1811,1811,1811,0
|
|
20240603,134600,94715191,1811,1811,1811,1811,0
|
|
20240603,134500,94715191,1811,1811,1811,1811,178
|
|
20240603,134400,94392833,1811,1811,1811,1811,0
|
|
20240603,134300,94392833,1811,1811,1811,1811,0
|
|
20240603,134200,94392833,1811,1811,1811,1811,0
|
|
20240603,134100,94392833,1811,1811,1811,1811,135
|
|
20240603,134000,94148348,1821,1821,1821,1821,1
|
|
20240603,133900,94146527,1811,1811,1811,1811,0
|
|
20240603,133800,94146527,1811,1811,1811,1811,1
|
|
20240603,133700,94144716,1821,1821,1821,1821,1
|
|
20240603,133600,94142895,1811,1811,1811,1811,0
|
|
20240603,133500,94142895,1811,1811,1811,1811,0
|
|
20240603,133400,94142895,1811,1811,1811,1811,0
|
|
20240603,133300,94142895,1811,1811,1811,1811,0
|
|
20240603,133200,94142895,1811,1811,1811,1811,210
|
|
20240603,133100,93762585,1812,1812,1812,1812,97
|
|
20240603,133000,93586821,1815,1815,1815,1815,0
|
|
20240603,132900,93586821,1815,1815,1815,1815,4040
|
|
20240603,132800,86254221,1825,1825,1825,1825,0
|
|
20240603,132700,86254221,1825,1825,1825,1825,0
|
|
20240603,132600,86254221,1825,1825,1825,1825,0
|
|
20240603,132500,86254221,1825,1825,1825,1825,0
|
|
20240603,132400,86254221,1825,1825,1825,1825,0
|
|
20240603,132300,86254221,1825,1825,1825,1825,0
|
|
20240603,132200,86254221,1825,1825,1825,1825,0
|
|
20240603,132100,86254221,1825,1815,1825,1815,971
|
|
20240603,132000,84491766,1811,1811,1811,1811,501
|
|
20240603,131900,83584455,1811,1811,1811,1811,0
|
|
20240603,131800,83584455,1811,1811,1811,1811,0
|
|
20240603,131700,83584455,1811,1811,1811,1811,0
|
|
20240603,131600,83584455,1811,1811,1811,1811,2
|
|
20240603,131500,83580833,1815,1815,1815,1815,0
|
|
20240603,131400,83580833,1815,1815,1815,1815,0
|
|
20240603,131300,83580833,1815,1815,1815,1815,0
|
|
20240603,131200,83580833,1815,1815,1815,1815,0
|
|
20240603,131100,83580833,1815,1815,1815,1815,0
|
|
20240603,131000,83580833,1815,1815,1815,1815,0
|
|
20240603,130900,83580833,1815,1815,1815,1815,0
|
|
20240603,130800,83580833,1815,1815,1815,1815,0
|
|
20240603,130700,83580833,1815,1815,1815,1815,0
|
|
20240603,130600,83580833,1815,1815,1815,1815,0
|
|
20240603,130500,83580833,1815,1815,1815,1815,0
|
|
20240603,130400,83580833,1815,1815,1815,1815,0
|
|
20240603,130300,83580833,1815,1815,1815,1815,0
|
|
20240603,130200,83580833,1815,1815,1815,1815,0
|
|
20240603,130100,83580833,1815,1815,1815,1815,0
|
|
20240603,130000,83580833,1815,1815,1815,1815,0
|
|
20240603,125900,83580833,1815,1815,1815,1815,0
|
|
20240603,125800,83580833,1815,1815,1815,1815,0
|
|
20240603,125700,83580833,1815,1815,1815,1815,0
|
|
20240603,125600,83580833,1815,1815,1815,1815,0
|
|
20240603,125500,83580833,1815,1815,1815,1815,0
|
|
20240603,125400,83580833,1815,1815,1815,1815,0
|
|
20240603,125300,83580833,1815,1815,1815,1815,0
|
|
20240603,125200,83580833,1815,1815,1815,1815,0
|
|
20240603,125100,83580833,1815,1815,1815,1815,0
|
|
20240603,125000,83580833,1815,1815,1815,1815,0
|
|
20240603,124900,83580833,1815,1815,1815,1815,0
|
|
20240603,124800,83580833,1815,1815,1815,1815,0
|
|
20240603,124700,83580833,1815,1815,1815,1815,0
|
|
20240603,124600,83580833,1815,1815,1815,1815,0
|
|
20240603,124500,83580833,1815,1815,1815,1815,389
|
|
20240603,124400,82874798,1815,1815,1815,1815,0
|
|
20240603,124300,82874798,1815,1815,1815,1815,0
|
|
20240603,124200,82874798,1815,1815,1815,1815,0
|
|
20240603,124100,82874798,1815,1815,1815,1815,0
|
|
20240603,124000,82874798,1815,1815,1815,1815,6
|
|
20240603,123900,82863908,1815,1815,1815,1815,501
|
|
20240603,123800,81954593,1825,1825,1825,1825,90
|
|
20240603,123700,81790343,1825,1825,1825,1825,1
|
|
20240603,123600,81788518,1825,1825,1825,1825,0
|
|
20240603,123500,81788518,1825,1825,1825,1825,0
|
|
20240603,123400,81788518,1825,1825,1825,1825,0
|
|
20240603,123300,81788518,1825,1825,1825,1825,0
|
|
20240603,123200,81788518,1825,1825,1825,1825,0
|
|
20240603,123100,81788518,1825,1825,1825,1825,0
|
|
20240603,123000,81788518,1825,1825,1825,1825,0
|
|
20240603,122900,81788518,1825,1825,1825,1825,0
|
|
20240603,122800,81788518,1825,1825,1825,1825,0
|
|
20240603,122700,81788518,1825,1825,1825,1825,0
|
|
20240603,122600,81788518,1825,1825,1825,1825,0
|
|
20240603,122500,81788518,1825,1825,1825,1825,0
|
|
20240603,122400,81788518,1825,1825,1825,1825,1
|
|
20240603,122300,81786693,1825,1825,1825,1825,0
|
|
20240603,122200,81786693,1825,1825,1825,1825,0
|
|
20240603,122100,81786693,1825,1825,1825,1825,0
|
|
20240603,122000,81786693,1825,1825,1825,1825,0
|
|
20240603,121900,81786693,1825,1825,1825,1825,0
|
|
20240603,121800,81786693,1825,1825,1825,1825,0
|
|
20240603,121700,81786693,1825,1825,1825,1825,0
|
|
20240603,121600,81786693,1825,1825,1825,1825,2
|
|
20240603,121500,81783043,1827,1827,1827,1827,0
|
|
20240603,121400,81783043,1827,1827,1827,1827,0
|
|
20240603,121300,81783043,1827,1827,1827,1827,0
|
|
20240603,121200,81783043,1827,1827,1827,1827,0
|
|
20240603,121100,81783043,1827,1827,1827,1827,0
|
|
20240603,121000,81783043,1827,1827,1827,1827,0
|
|
20240603,120900,81783043,1827,1827,1827,1827,0
|
|
20240603,120800,81783043,1827,1827,1827,1827,0
|
|
20240603,120700,81783043,1827,1827,1827,1827,0
|
|
20240603,120600,81783043,1827,1827,1827,1827,0
|
|
20240603,120500,81783043,1827,1827,1827,1827,0
|
|
20240603,120400,81783043,1827,1827,1827,1827,0
|
|
20240603,120300,81783043,1827,1827,1827,1827,0
|
|
20240603,120200,81783043,1827,1827,1827,1827,0
|
|
20240603,120100,81783043,1827,1827,1827,1827,0
|
|
20240603,120000,81783043,1827,1827,1827,1827,0
|
|
20240603,115900,81783043,1827,1827,1827,1827,0
|
|
20240603,115800,81783043,1827,1827,1827,1827,0
|
|
20240603,115700,81783043,1827,1827,1827,1827,0
|
|
20240603,115600,81783043,1827,1827,1827,1827,1
|
|
20240603,115500,81781216,1812,1812,1812,1812,1
|
|
20240603,115400,81779404,1828,1828,1828,1828,1
|
|
20240603,115300,81777576,1825,1825,1825,1825,0
|
|
20240603,115200,81777576,1825,1825,1825,1825,383
|
|
20240603,115100,81078601,1825,1825,1825,1825,1
|
|
20240603,115000,81076776,1820,1820,1820,1820,167
|
|
20240603,114900,80772836,1819,1819,1819,1819,0
|
|
20240603,114800,80772836,1819,1819,1819,1819,0
|
|
20240603,114700,80772836,1819,1819,1819,1819,0
|
|
20240603,114600,80772836,1819,1820,1820,1819,50
|
|
20240603,114500,80681866,1824,1824,1824,1824,0
|
|
20240603,114400,80681866,1824,1824,1824,1824,0
|
|
20240603,114300,80681866,1824,1824,1824,1824,0
|
|
20240603,114200,80681866,1824,1824,1824,1824,0
|
|
20240603,114100,80681866,1824,1824,1824,1824,30
|
|
20240603,114000,80627146,1826,1826,1826,1826,0
|
|
20240603,113900,80627146,1826,1826,1826,1826,0
|
|
20240603,113800,80627146,1826,1826,1826,1826,0
|
|
20240603,113700,80627146,1826,1826,1826,1826,74
|
|
20240603,113600,80492022,1829,1829,1829,1829,0
|
|
20240603,113500,80492022,1829,1829,1829,1829,0
|
|
20240603,113400,80492022,1829,1829,1829,1829,0
|
|
20240603,113300,80492022,1829,1829,1829,1829,0
|
|
20240603,113200,80492022,1829,1829,1829,1829,0
|
|
20240603,113100,80492022,1829,1829,1829,1829,0
|
|
20240603,113000,80492022,1829,1829,1829,1829,0
|
|
20240603,112900,80492022,1829,1829,1829,1829,0
|
|
20240603,112800,80492022,1829,1829,1829,1829,273
|
|
20240603,112700,79992705,1828,1828,1828,1828,0
|
|
20240603,112600,79992705,1828,1828,1828,1828,9
|
|
20240603,112500,79976253,1829,1829,1829,1829,0
|
|
20240603,112400,79976253,1829,1829,1829,1829,0
|
|
20240603,112300,79976253,1829,1829,1829,1829,0
|
|
20240603,112200,79976253,1829,1829,1829,1829,228
|
|
20240603,112100,79559241,1829,1829,1829,1829,0
|
|
20240603,112000,79559241,1829,1829,1829,1829,0
|
|
20240603,111900,79559241,1829,1829,1829,1829,0
|
|
20240603,111800,79559241,1829,1829,1829,1829,1020
|
|
20240603,111700,77693661,1820,1817,1820,1817,10859
|
|
20240603,111600,57931983,1817,1817,1817,1817,0
|
|
20240603,111500,57931983,1817,1817,1817,1817,0
|
|
20240603,111400,57931983,1817,1817,1817,1817,0
|
|
20240603,111300,57931983,1817,1817,1817,1817,0
|
|
20240603,111200,57931983,1817,1817,1817,1817,0
|
|
20240603,111100,57931983,1817,1817,1817,1817,0
|
|
20240603,111000,57931983,1817,1817,1817,1817,0
|
|
20240603,110900,57931983,1817,1817,1817,1817,0
|
|
20240603,110800,57931983,1817,1817,1817,1817,0
|
|
20240603,110700,57931983,1817,1817,1817,1817,0
|
|
20240603,110600,57931983,1817,1817,1817,1817,0
|
|
20240603,110500,57931983,1817,1817,1817,1817,27
|
|
20240603,110400,57882924,1817,1817,1817,1817,0
|
|
20240603,110300,57882924,1817,1817,1817,1817,0
|
|
20240603,110200,57882924,1817,1817,1817,1817,0
|
|
20240603,110100,57882924,1817,1817,1817,1817,0
|
|
20240603,110000,57882924,1817,1817,1817,1817,0
|
|
20240603,105900,57882924,1817,1817,1817,1817,0
|
|
20240603,105800,57882924,1817,1817,1817,1817,0
|
|
20240603,105700,57882924,1817,1817,1817,1817,0
|
|
20240603,105600,57882924,1817,1817,1817,1817,0
|
|
20240603,105500,57882924,1817,1817,1817,1817,0
|
|
20240603,105400,57882924,1817,1817,1817,1817,0
|
|
20240603,105300,57882924,1817,1817,1817,1817,0
|
|
20240603,105200,57882924,1817,1817,1817,1817,1
|
|
20240603,105100,57881107,1818,1818,1818,1818,0
|
|
20240603,105000,57881107,1818,1818,1818,1818,0
|
|
20240603,104900,57881107,1818,1818,1818,1818,0
|
|
20240603,104800,57881107,1818,1818,1818,1818,0
|
|
20240603,104700,57881107,1818,1818,1818,1818,0
|
|
20240603,104600,57881107,1818,1818,1818,1818,0
|
|
20240603,104500,57881107,1818,1818,1818,1818,0
|
|
20240603,104400,57881107,1818,1818,1818,1818,0
|
|
20240603,104300,57881107,1818,1818,1818,1818,0
|
|
20240603,104200,57881107,1818,1818,1818,1818,0
|
|
20240603,104100,57881107,1818,1814,1818,1814,2001
|
|
20240603,104000,54248889,1810,1809,1810,1809,2706
|
|
20240603,103900,49351235,1809,1809,1809,1809,0
|
|
20240603,103800,49351235,1809,1808,1809,1808,500
|
|
20240603,103700,48446742,1807,1807,1807,1807,42
|
|
20240603,103600,48370848,1809,1809,1809,1809,0
|
|
20240603,103500,48370848,1809,1809,1809,1809,0
|
|
20240603,103400,48370848,1809,1809,1809,1809,0
|
|
20240603,103300,48370848,1809,1809,1809,1809,0
|
|
20240603,103200,48370848,1809,1809,1809,1809,0
|
|
20240603,103100,48370848,1809,1809,1809,1809,1
|
|
20240603,103000,48369039,1801,1801,1801,1801,50
|
|
20240603,102900,48278989,1809,1809,1809,1809,0
|
|
20240603,102800,48278989,1809,1809,1809,1809,0
|
|
20240603,102700,48278989,1809,1809,1809,1809,0
|
|
20240603,102600,48278989,1809,1809,1809,1809,0
|
|
20240603,102500,48278989,1809,1809,1809,1809,0
|
|
20240603,102400,48278989,1809,1809,1809,1809,0
|
|
20240603,102300,48278989,1809,1804,1809,1804,1586
|
|
20240603,102200,45415330,1803,1803,1803,1803,0
|
|
20240603,102100,45415330,1803,1803,1803,1803,0
|
|
20240603,102000,45415330,1803,1803,1803,1803,0
|
|
20240603,101900,45415330,1803,1803,1803,1803,0
|
|
20240603,101800,45415330,1803,1803,1803,1803,0
|
|
20240603,101700,45415330,1803,1803,1803,1803,0
|
|
20240603,101600,45415330,1803,1803,1803,1803,1
|
|
20240603,101500,45413527,1804,1804,1804,1804,0
|
|
20240603,101400,45413527,1804,1804,1804,1804,0
|
|
20240603,101300,45413527,1804,1804,1804,1804,0
|
|
20240603,101200,45413527,1804,1804,1804,1804,0
|
|
20240603,101100,45413527,1804,1804,1804,1804,0
|
|
20240603,101000,45413527,1804,1804,1804,1804,0
|
|
20240603,100900,45413527,1804,1804,1804,1804,0
|
|
20240603,100800,45413527,1804,1804,1804,1804,3
|
|
20240603,100700,45408115,1804,1804,1804,1804,0
|
|
20240603,100600,45408115,1804,1804,1804,1804,8
|
|
20240603,100500,45393683,1804,1804,1804,1804,0
|
|
20240603,100400,45393683,1804,1804,1804,1804,0
|
|
20240603,100300,45393683,1804,1804,1804,1804,0
|
|
20240603,100200,45393683,1804,1804,1804,1804,0
|
|
20240603,100100,45393683,1804,1804,1804,1804,3
|
|
20240603,100000,45388271,1804,1804,1804,1804,0
|
|
20240603,095900,45388271,1804,1804,1804,1804,2
|
|
20240603,095800,45384663,1804,1804,1804,1804,2
|
|
20240603,095700,45381055,1804,1803,1804,1803,2
|
|
20240603,095600,45377448,1803,1803,1803,1803,1
|
|
20240603,095500,45375645,1803,1803,1803,1803,3
|
|
20240603,095400,45370236,1803,1803,1803,1803,0
|
|
20240603,095300,45370236,1803,1803,1803,1803,0
|
|
20240603,095200,45370236,1803,1803,1803,1803,1
|
|
20240603,095100,45368433,1795,1803,1803,1795,6
|
|
20240603,095000,45357655,1795,1795,1795,1795,600
|
|
20240603,094900,44280655,1803,1803,1803,1803,0
|
|
20240603,094800,44280655,1803,1803,1803,1803,1
|
|
20240603,094700,44278852,1803,1803,1803,1803,1
|
|
20240603,094600,44277049,1804,1804,1804,1804,0
|
|
20240603,094500,44277049,1804,1804,1804,1804,3
|
|
20240603,094400,44271637,1795,1795,1795,1795,0
|
|
20240603,094300,44271637,1795,1808,1808,1795,1144
|
|
20240603,094200,42216450,1809,1809,1809,1809,0
|
|
20240603,094100,42216450,1809,1809,1809,1809,0
|
|
20240603,094000,42216450,1809,1809,1809,1809,0
|
|
20240603,093900,42216450,1809,1809,1809,1809,0
|
|
20240603,093800,42216450,1809,1809,1809,1809,1
|
|
20240603,093700,42214641,1810,1810,1810,1810,1
|
|
20240603,093600,42212831,1810,1808,1810,1808,500
|
|
20240603,093500,41308755,1808,1808,1808,1808,1
|
|
20240603,093400,41306947,1799,1805,1805,1799,1030
|
|
20240603,093300,39447959,1805,1805,1805,1805,0
|
|
20240603,093200,39447959,1805,1805,1805,1805,0
|
|
20240603,093100,39447959,1805,1805,1805,1805,0
|
|
20240603,093000,39447959,1805,1805,1805,1805,0
|
|
20240603,092900,39447959,1805,1805,1805,1805,0
|
|
20240603,092800,39447959,1805,1806,1806,1805,990
|
|
20240603,092700,37660020,1806,1806,1806,1806,0
|
|
20240603,092600,37660020,1806,1806,1806,1806,1
|
|
20240603,092500,37658214,1794,1794,1794,1794,0
|
|
20240603,092400,37658214,1794,1794,1794,1794,0
|
|
20240603,092300,37658214,1794,1802,1802,1794,10570
|
|
20240603,092200,18677852,1802,1802,1802,1802,0
|
|
20240603,092100,18677852,1802,1802,1802,1802,0
|
|
20240603,092000,18677852,1802,1802,1802,1802,500
|
|
20240603,091900,17776852,1802,1802,1802,1802,0
|
|
20240603,091800,17776852,1802,1816,1816,1801,558
|
|
20240603,091700,16771735,1801,1801,1801,1801,0
|
|
20240603,091600,16771735,1801,1801,1801,1801,0
|
|
20240603,091500,16771735,1801,1801,1801,1801,0
|
|
20240603,091400,16771735,1801,1801,1801,1801,0
|
|
20240603,091300,16771735,1801,1801,1801,1801,0
|
|
20240603,091200,16771735,1801,1801,1801,1801,0
|
|
20240603,091100,16771735,1801,1801,1801,1801,0
|
|
20240603,091000,16771735,1801,1801,1801,1801,0
|
|
20240603,090900,16771735,1801,1801,1801,1801,0
|
|
20240603,090800,16771735,1801,1801,1801,1801,133
|
|
20240603,090700,16532202,1801,1801,1801,1801,1
|
|
20240603,090600,16530401,1791,1791,1791,1791,0
|
|
20240603,090500,16530401,1791,1791,1791,1791,0
|
|
20240603,090400,16530401,1791,1792,1792,1791,1600
|
|
20240603,090300,13664725,1791,1801,1801,1791,206
|
|
20240603,090200,13295719,1801,1801,1801,1799,2870
|
|
20240603,090100,8126869,1802,1802,1802,1802,167
|
|
20240603,090000,7825935,1802,1801,1820,1801,4345
|